丸大食品(2288)の株価時系列情報
丸大食品(2288)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,618 | 1,618 | 1,602 | 1,606 | 14,400 |
| 2024/05/01 | 1,621 | 1,622 | 1,610 | 1,611 | 12,700 |
| 2024/04/30 | 1,608 | 1,621 | 1,600 | 1,621 | 20,200 |
| 2024/04/26 | 1,611 | 1,611 | 1,598 | 1,608 | 39,500 |
| 2024/04/25 | 1,618 | 1,620 | 1,611 | 1,613 | 18,300 |
| 2024/04/24 | 1,618 | 1,625 | 1,616 | 1,619 | 14,300 |
| 2024/04/23 | 1,624 | 1,630 | 1,618 | 1,618 | 9,900 |
| 2024/04/22 | 1,623 | 1,630 | 1,609 | 1,626 | 20,300 |
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | 23,200 |
| 2024/04/15 | 1,643 | 1,648 | 1,640 | 1,647 | 15,400 |
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | 40,900 |
| 2024/03/27 | 1,651 | 1,670 | 1,651 | 1,659 | 52,900 |
| 2024/03/26 | 1,647 | 1,654 | 1,641 | 1,652 | 15,300 |
| 2024/03/25 | 1,656 | 1,660 | 1,648 | 1,648 | 21,300 |
| 2024/03/22 | 1,652 | 1,660 | 1,642 | 1,657 | 28,300 |
| 2024/03/21 | 1,660 | 1,662 | 1,650 | 1,652 | 25,700 |
| 2024/03/19 | 1,640 | 1,655 | 1,636 | 1,655 | 22,400 |
| 2024/03/18 | 1,635 | 1,643 | 1,631 | 1,641 | 22,800 |
| 2024/03/15 | 1,622 | 1,639 | 1,622 | 1,629 | 27,100 |
| 2024/03/14 | 1,615 | 1,629 | 1,615 | 1,627 | 17,700 |
| 2024/03/13 | 1,635 | 1,640 | 1,615 | 1,620 | 25,700 |
| 2024/03/12 | 1,632 | 1,635 | 1,613 | 1,635 | 27,400 |
| 2024/03/11 | 1,639 | 1,641 | 1,625 | 1,632 | 27,200 |
| 2024/03/08 | 1,631 | 1,644 | 1,630 | 1,639 | 37,800 |
| 2024/03/07 | 1,625 | 1,638 | 1,625 | 1,636 | 23,200 |
| 2024/03/06 | 1,620 | 1,630 | 1,618 | 1,624 | 33,200 |
| 2024/03/05 | 1,635 | 1,635 | 1,618 | 1,623 | 33,900 |
| 2024/03/04 | 1,653 | 1,655 | 1,635 | 1,635 | 34,400 |
| 2024/03/01 | 1,665 | 1,670 | 1,653 | 1,656 | 20,100 |
| 2024/02/29 | 1,675 | 1,677 | 1,660 | 1,664 | 23,800 |
| 2024/02/28 | 1,650 | 1,678 | 1,650 | 1,671 | 31,100 |
| 2024/02/27 | 1,655 | 1,664 | 1,647 | 1,654 | 28,000 |
| 2024/02/26 | 1,655 | 1,662 | 1,640 | 1,640 | 28,600 |
| 2024/02/22 | 1,665 | 1,666 | 1,650 | 1,651 | 24,200 |
| 2024/02/21 | 1,669 | 1,669 | 1,646 | 1,648 | 17,400 |
| 2024/02/20 | 1,664 | 1,670 | 1,658 | 1,664 | 33,600 |
| 2024/02/19 | 1,636 | 1,653 | 1,636 | 1,652 | 19,300 |
| 2024/02/16 | 1,612 | 1,637 | 1,612 | 1,635 | 29,500 |
| 2024/02/15 | 1,624 | 1,629 | 1,608 | 1,609 | 28,300 |
| 2024/02/14 | 1,639 | 1,640 | 1,619 | 1,624 | 37,800 |
| 2024/02/13 | 1,634 | 1,644 | 1,618 | 1,639 | 44,700 |
| 2024/02/09 | 1,636 | 1,643 | 1,610 | 1,610 | 53,500 |
| 2024/02/08 | 1,649 | 1,659 | 1,620 | 1,646 | 83,500 |
| 2024/02/07 | 1,688 | 1,698 | 1,677 | 1,689 | 67,100 |
| 2024/02/06 | 1,681 | 1,688 | 1,675 | 1,683 | 29,300 |
| 2024/02/05 | 1,682 | 1,692 | 1,680 | 1,680 | 29,900 |
| 2024/02/02 | 1,683 | 1,690 | 1,670 | 1,682 | 27,300 |
| 2024/02/01 | 1,678 | 1,695 | 1,668 | 1,689 | 55,100 |
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | 41,000 |
| 2024/01/30 | 1,690 | 1,705 | 1,657 | 1,657 | 110,700 |
| 2024/01/29 | 1,634 | 1,635 | 1,630 | 1,635 | 21,700 |
| 2024/01/26 | 1,632 | 1,632 | 1,620 | 1,621 | 30,700 |
| 2024/01/25 | 1,622 | 1,632 | 1,620 | 1,632 | 22,000 |
| 2024/01/24 | 1,632 | 1,632 | 1,618 | 1,620 | 36,800 |
| 2024/01/23 | 1,626 | 1,637 | 1,622 | 1,625 | 38,300 |
| 2024/01/22 | 1,627 | 1,635 | 1,623 | 1,630 | 32,700 |
| 2024/01/19 | 1,640 | 1,640 | 1,627 | 1,627 | 22,600 |
| 2024/01/18 | 1,634 | 1,640 | 1,627 | 1,639 | 21,500 |
| 2024/01/17 | 1,637 | 1,648 | 1,634 | 1,634 | 21,900 |
| 2024/01/16 | 1,649 | 1,650 | 1,629 | 1,629 | 20,100 |
| 2024/01/15 | 1,640 | 1,653 | 1,637 | 1,648 | 25,500 |
| 2024/01/12 | 1,647 | 1,651 | 1,628 | 1,630 | 41,400 |
| 2024/01/11 | 1,649 | 1,651 | 1,642 | 1,644 | 34,900 |
| 2024/01/10 | 1,641 | 1,648 | 1,636 | 1,644 | 34,600 |
| 2024/01/09 | 1,625 | 1,640 | 1,623 | 1,638 | 40,900 |
| 2024/01/05 | 1,625 | 1,628 | 1,621 | 1,625 | 24,500 |
| 2024/01/04 | 1,626 | 1,628 | 1,617 | 1,626 | 29,500 |