東京一番フーズ(3067)の株価時系列情報
東京一番フーズ(3067)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 |
---|---|---|---|---|---|
2023/12/29 | 508 | 515 | 508 | 514 | 10,600 |
2023/12/28 | 507 | 512 | 505 | 506 | 12,600 |
2023/12/27 | 509 | 509 | 503 | 507 | 12,300 |
2023/12/26 | 503 | 509 | 502 | 508 | 14,200 |
2023/12/25 | 504 | 504 | 501 | 503 | 3,600 |
2023/12/22 | 502 | 504 | 500 | 501 | 4,000 |
2023/12/21 | 501 | 505 | 501 | 501 | 2,100 |
2023/12/20 | 502 | 508 | 502 | 505 | 8,500 |
2023/12/19 | 497 | 502 | 497 | 502 | 5,400 |
2023/12/18 | 500 | 502 | 497 | 497 | 4,900 |
2023/12/15 | 500 | 501 | 496 | 499 | 18,200 |
2023/12/14 | 498 | 500 | 498 | 500 | 2,500 |
2023/12/13 | 498 | 501 | 498 | 498 | 8,200 |
2023/12/12 | 500 | 500 | 499 | 499 | 6,500 |
2023/12/11 | 499 | 500 | 495 | 500 | 7,900 |
2023/12/08 | 497 | 499 | 496 | 496 | 14,100 |
2023/12/07 | 502 | 502 | 498 | 499 | 8,200 |
2023/12/06 | 499 | 503 | 499 | 503 | 8,200 |
2023/12/05 | 501 | 501 | 499 | 499 | 6,700 |
2023/12/04 | 500 | 501 | 500 | 500 | 14,400 |
2023/12/01 | 501 | 503 | 500 | 501 | 9,900 |
2023/11/30 | 500 | 503 | 500 | 501 | 10,300 |
2023/11/29 | 505 | 507 | 504 | 506 | 9,100 |
2023/11/28 | 507 | 507 | 503 | 505 | 6,000 |
2023/11/27 | 505 | 507 | 505 | 505 | 5,000 |
2023/11/24 | 509 | 510 | 505 | 505 | 5,700 |
2023/11/22 | 507 | 509 | 507 | 509 | 1,200 |
2023/11/21 | 508 | 508 | 504 | 507 | 3,200 |
2023/11/20 | 505 | 509 | 504 | 508 | 4,400 |
2023/11/17 | 502 | 506 | 502 | 503 | 5,100 |
2023/11/16 | 506 | 507 | 500 | 500 | 12,200 |
2023/11/15 | 514 | 514 | 504 | 506 | 7,400 |
2023/11/14 | 514 | 515 | 509 | 513 | 6,800 |
2023/11/13 | 501 | 514 | 501 | 511 | 11,100 |
2023/11/10 | 500 | 508 | 500 | 507 | 8,800 |
2023/11/09 | 500 | 509 | 500 | 506 | 5,300 |
2023/11/08 | 507 | 512 | 500 | 503 | 15,300 |
2023/11/07 | 503 | 508 | 503 | 507 | 5,800 |
2023/11/06 | 504 | 504 | 500 | 503 | 6,100 |
2023/11/02 | 505 | 505 | 499 | 501 | 10,700 |
2023/11/01 | 500 | 504 | 498 | 502 | 6,000 |
2023/10/31 | 499 | 499 | 493 | 498 | 12,200 |
2023/10/30 | 512 | 512 | 495 | 495 | 67,100 |
2023/10/27 | 501 | 519 | 501 | 519 | 13,400 |
2023/10/26 | 505 | 505 | 500 | 501 | 6,400 |
2023/10/25 | 507 | 507 | 504 | 505 | 2,900 |
2023/10/24 | 506 | 507 | 491 | 505 | 19,900 |
2023/10/23 | 502 | 505 | 496 | 504 | 9,500 |
2023/10/20 | 500 | 504 | 498 | 502 | 7,100 |
2023/10/19 | 500 | 501 | 499 | 499 | 4,400 |
2023/10/18 | 502 | 505 | 500 | 504 | 4,500 |
2023/10/17 | 504 | 509 | 495 | 506 | 13,000 |
2023/10/16 | 502 | 513 | 487 | 489 | 36,600 |
2023/10/13 | 507 | 507 | 504 | 504 | 8,400 |
2023/10/12 | 510 | 511 | 506 | 507 | 5,800 |
2023/10/11 | 513 | 515 | 505 | 509 | 15,700 |
2023/10/10 | 520 | 520 | 512 | 514 | 13,600 |
2023/10/06 | 519 | 520 | 515 | 520 | 9,000 |
2023/10/05 | 515 | 518 | 512 | 518 | 11,200 |
2023/10/04 | 521 | 521 | 506 | 506 | 23,700 |
2023/10/03 | 523 | 525 | 521 | 521 | 7,700 |
2023/10/02 | 523 | 526 | 523 | 523 | 12,400 |
2023/09/29 | 526 | 533 | 525 | 527 | 19,100 |
2023/09/28 | 529 | 532 | 520 | 523 | 66,700 |
2023/09/27 | 539 | 545 | 533 | 533 | 182,300 |
2023/09/26 | 550 | 550 | 540 | 544 | 51,300 |
2023/09/25 | 551 | 555 | 548 | 550 | 48,200 |
2023/09/22 | 553 | 553 | 548 | 551 | 15,500 |
2023/09/21 | 559 | 559 | 553 | 553 | 11,600 |
2023/09/20 | 556 | 558 | 552 | 557 | 9,700 |
2023/09/19 | 544 | 555 | 541 | 555 | 21,600 |
2023/09/15 | 543 | 547 | 541 | 544 | 18,000 |
2023/09/14 | 542 | 542 | 541 | 541 | 12,900 |
2023/09/13 | 540 | 544 | 540 | 543 | 9,600 |
2023/09/12 | 540 | 545 | 540 | 543 | 10,300 |
2023/09/11 | 542 | 547 | 542 | 544 | 8,200 |
2023/09/08 | 543 | 545 | 540 | 542 | 15,200 |
2023/09/07 | 549 | 549 | 544 | 544 | 14,600 |
2023/09/06 | 546 | 550 | 546 | 549 | 11,100 |
2023/09/05 | 545 | 547 | 544 | 547 | 10,000 |
2023/09/04 | 542 | 548 | 542 | 544 | 14,400 |
2023/09/01 | 531 | 549 | 531 | 549 | 22,500 |
2023/08/31 | 526 | 535 | 526 | 535 | 15,900 |
2023/08/30 | 527 | 535 | 523 | 523 | 17,900 |
2023/08/29 | 521 | 531 | 521 | 530 | 21,100 |
2023/08/28 | 518 | 534 | 518 | 529 | 22,000 |
2023/08/25 | 516 | 522 | 516 | 518 | 11,400 |
2023/08/24 | 517 | 518 | 515 | 516 | 1,600 |
2023/08/23 | 517 | 519 | 516 | 518 | 3,900 |
2023/08/22 | 519 | 521 | 515 | 515 | 5,100 |
2023/08/21 | 511 | 520 | 511 | 518 | 10,000 |
2023/08/18 | 514 | 520 | 514 | 516 | 15,300 |
2023/08/17 | 512 | 521 | 506 | 521 | 24,500 |
2023/08/16 | 520 | 522 | 515 | 515 | 15,600 |
2023/08/15 | 524 | 524 | 523 | 523 | 1,400 |
2023/08/14 | 530 | 530 | 520 | 524 | 7,500 |
2023/08/10 | 520 | 524 | 513 | 518 | 7,300 |
2023/08/09 | 529 | 529 | 506 | 522 | 34,900 |
2023/08/08 | 527 | 551 | 527 | 538 | 44,900 |
2023/08/07 | 515 | 527 | 515 | 527 | 23,100 |
2023/08/04 | 511 | 516 | 511 | 516 | 8,300 |
2023/08/03 | 511 | 514 | 508 | 510 | 11,100 |
2023/08/02 | 513 | 515 | 511 | 512 | 8,600 |
2023/08/01 | 515 | 516 | 511 | 513 | 4,500 |
2023/07/31 | 517 | 517 | 512 | 516 | 7,900 |
2023/07/28 | 516 | 517 | 506 | 509 | 42,700 |
2023/07/27 | 515 | 517 | 511 | 517 | 10,200 |
2023/07/26 | 512 | 517 | 510 | 517 | 16,100 |
2023/07/25 | 511 | 513 | 509 | 510 | 6,600 |
2023/07/24 | 510 | 511 | 509 | 510 | 2,900 |
2023/07/21 | 510 | 510 | 507 | 507 | 4,000 |
2023/07/20 | 509 | 510 | 506 | 510 | 6,300 |
2023/07/19 | 504 | 509 | 504 | 508 | 3,900 |
2023/07/18 | 503 | 506 | 502 | 503 | 8,800 |
2023/07/14 | 508 | 508 | 502 | 502 | 4,500 |
2023/07/13 | 502 | 506 | 502 | 506 | 7,000 |
2023/07/12 | 504 | 505 | 502 | 502 | 6,500 |
2023/07/11 | 506 | 507 | 505 | 505 | 3,100 |
2023/07/10 | 506 | 506 | 504 | 504 | 11,000 |
2023/07/07 | 506 | 509 | 506 | 506 | 6,000 |
2023/07/06 | 510 | 511 | 507 | 508 | 8,500 |
2023/07/05 | 514 | 514 | 506 | 511 | 14,700 |
2023/07/04 | 512 | 514 | 512 | 514 | 7,400 |
2023/07/03 | 507 | 518 | 507 | 513 | 21,300 |
2023/06/30 | 505 | 508 | 503 | 507 | 11,000 |
2023/06/29 | 503 | 505 | 501 | 505 | 6,800 |
2023/06/28 | 504 | 504 | 502 | 503 | 3,000 |
2023/06/27 | 503 | 504 | 502 | 504 | 3,400 |
2023/06/26 | 502 | 502 | 499 | 502 | 5,300 |
2023/06/23 | 504 | 505 | 500 | 500 | 8,900 |
2023/06/22 | 504 | 504 | 501 | 503 | 2,000 |
2023/06/21 | 502 | 503 | 500 | 503 | 12,000 |
2023/06/20 | 497 | 500 | 497 | 500 | 8,500 |
2023/06/19 | 498 | 499 | 498 | 499 | 4,200 |
2023/06/16 | 496 | 499 | 496 | 497 | 7,500 |
2023/06/15 | 496 | 497 | 495 | 495 | 3,900 |
2023/06/14 | 496 | 500 | 492 | 496 | 11,800 |
2023/06/13 | 496 | 496 | 492 | 494 | 16,900 |
2023/06/12 | 493 | 496 | 492 | 496 | 2,400 |
2023/06/09 | 492 | 493 | 491 | 493 | 7,300 |
2023/06/08 | 491 | 494 | 491 | 492 | 8,500 |
2023/06/07 | 490 | 496 | 490 | 495 | 7,700 |
2023/06/06 | 494 | 495 | 492 | 495 | 4,600 |
2023/06/05 | 490 | 495 | 490 | 495 | 8,500 |
2023/06/02 | 492 | 492 | 490 | 491 | 4,000 |
2023/06/01 | 493 | 495 | 491 | 491 | 4,100 |
2023/05/31 | 497 | 498 | 493 | 493 | 13,100 |
2023/05/30 | 497 | 498 | 497 | 497 | 3,700 |
2023/05/29 | 499 | 502 | 496 | 497 | 9,500 |
2023/05/26 | 502 | 502 | 498 | 498 | 4,800 |
2023/05/25 | 503 | 503 | 499 | 500 | 6,300 |
2023/05/24 | 497 | 502 | 496 | 502 | 10,500 |
2023/05/23 | 499 | 499 | 497 | 497 | 3,600 |
2023/05/22 | 501 | 501 | 498 | 498 | 8,800 |
2023/05/19 | 496 | 500 | 496 | 500 | 5,600 |
2023/05/18 | 501 | 501 | 495 | 496 | 17,300 |
2023/05/17 | 500 | 501 | 496 | 501 | 15,600 |
2023/05/16 | 500 | 501 | 499 | 500 | 11,400 |
2023/05/15 | 500 | 501 | 498 | 500 | 20,000 |
2023/05/12 | 499 | 500 | 497 | 499 | 8,300 |
2023/05/11 | 497 | 499 | 497 | 499 | 6,100 |
2023/05/10 | 498 | 499 | 497 | 497 | 7,400 |
2023/05/09 | 496 | 498 | 496 | 498 | 11,700 |
2023/05/08 | 497 | 498 | 496 | 496 | 4,700 |
2023/05/02 | 498 | 498 | 495 | 496 | 5,300 |
2023/05/01 | 498 | 498 | 494 | 498 | 8,900 |
2023/04/28 | 492 | 496 | 492 | 496 | 4,100 |
2023/04/27 | 495 | 498 | 492 | 492 | 31,200 |
2023/04/26 | 497 | 498 | 494 | 495 | 5,500 |
2023/04/25 | 494 | 498 | 494 | 498 | 9,300 |
2023/04/24 | 495 | 497 | 491 | 494 | 6,900 |
2023/04/21 | 496 | 498 | 492 | 493 | 8,400 |
2023/04/20 | 492 | 498 | 492 | 498 | 6,800 |
2023/04/19 | 493 | 495 | 491 | 495 | 5,900 |
2023/04/18 | 495 | 495 | 491 | 491 | 6,500 |
2023/04/17 | 498 | 498 | 490 | 493 | 13,700 |
2023/04/14 | 490 | 493 | 490 | 492 | 6,400 |
2023/04/13 | 491 | 491 | 488 | 490 | 6,500 |
2023/04/12 | 489 | 494 | 488 | 488 | 13,100 |
2023/04/11 | 491 | 492 | 485 | 485 | 7,600 |
2023/04/10 | 489 | 491 | 489 | 489 | 4,700 |
2023/04/07 | 488 | 491 | 485 | 485 | 12,000 |
2023/04/06 | 490 | 491 | 488 | 488 | 9,000 |
2023/04/05 | 495 | 495 | 490 | 490 | 11,100 |
2023/04/04 | 491 | 494 | 490 | 494 | 15,500 |
2023/04/03 | 488 | 492 | 488 | 492 | 11,800 |
2023/03/31 | 490 | 492 | 488 | 488 | 24,600 |
2023/03/30 | 488 | 497 | 488 | 489 | 54,700 |
2023/03/29 | 498 | 504 | 496 | 496 | 137,200 |
2023/03/28 | 499 | 502 | 499 | 501 | 34,300 |
2023/03/27 | 509 | 509 | 499 | 499 | 30,300 |
2023/03/24 | 502 | 507 | 500 | 506 | 15,400 |
2023/03/23 | 501 | 502 | 498 | 500 | 6,400 |
2023/03/22 | 499 | 502 | 499 | 502 | 17,900 |
2023/03/20 | 505 | 505 | 498 | 499 | 16,800 |
2023/03/17 | 505 | 507 | 502 | 507 | 15,700 |
2023/03/16 | 500 | 504 | 500 | 504 | 10,700 |
2023/03/15 | 503 | 505 | 501 | 505 | 10,600 |
2023/03/14 | 503 | 503 | 498 | 499 | 19,300 |
2023/03/13 | 503 | 503 | 500 | 502 | 18,000 |
2023/03/10 | 505 | 505 | 503 | 503 | 11,100 |
2023/03/09 | 505 | 506 | 504 | 506 | 13,900 |
2023/03/08 | 506 | 506 | 503 | 505 | 10,800 |
2023/03/07 | 508 | 509 | 506 | 508 | 8,600 |
2023/03/06 | 509 | 509 | 503 | 507 | 22,900 |
2023/03/03 | 509 | 509 | 507 | 509 | 13,200 |
2023/03/02 | 506 | 509 | 506 | 507 | 16,700 |
2023/03/01 | 501 | 507 | 501 | 506 | 10,600 |
2023/02/28 | 501 | 502 | 499 | 502 | 9,100 |
2023/02/27 | 498 | 501 | 498 | 498 | 10,000 |
2023/02/24 | 493 | 496 | 491 | 496 | 15,800 |
2023/02/22 | 492 | 492 | 490 | 490 | 12,300 |
2023/02/21 | 495 | 495 | 492 | 492 | 5,500 |
2023/02/20 | 494 | 495 | 492 | 492 | 5,700 |
2023/02/17 | 495 | 495 | 492 | 492 | 5,900 |
2023/02/16 | 488 | 496 | 488 | 495 | 18,600 |
2023/02/15 | 489 | 492 | 488 | 490 | 8,900 |
2023/02/14 | 489 | 492 | 488 | 488 | 5,400 |
2023/02/13 | 491 | 492 | 488 | 490 | 10,000 |
2023/02/10 | 489 | 491 | 489 | 491 | 10,500 |
2023/02/09 | 488 | 490 | 488 | 489 | 5,600 |
2023/02/08 | 486 | 488 | 484 | 488 | 6,000 |
2023/02/07 | 490 | 490 | 485 | 485 | 6,700 |
2023/02/06 | 485 | 489 | 484 | 487 | 13,600 |
2023/02/03 | 487 | 487 | 482 | 482 | 11,600 |
2023/02/02 | 489 | 489 | 485 | 485 | 7,500 |
2023/02/01 | 485 | 489 | 485 | 489 | 15,000 |
2023/01/31 | 484 | 486 | 481 | 486 | 13,000 |
2023/01/30 | 484 | 486 | 480 | 480 | 37,100 |
2023/01/27 | 481 | 484 | 481 | 484 | 13,100 |
2023/01/26 | 483 | 483 | 481 | 481 | 9,300 |
2023/01/25 | 482 | 483 | 480 | 483 | 12,200 |
2023/01/24 | 484 | 484 | 481 | 482 | 15,100 |
2023/01/23 | 479 | 484 | 478 | 482 | 12,900 |
2023/01/20 | 478 | 480 | 475 | 477 | 8,400 |
2023/01/19 | 475 | 478 | 475 | 476 | 6,900 |
2023/01/18 | 477 | 479 | 477 | 477 | 9,600 |
2023/01/17 | 477 | 477 | 475 | 476 | 5,300 |
2023/01/16 | 477 | 479 | 474 | 475 | 10,900 |
2023/01/13 | 479 | 480 | 477 | 477 | 9,000 |
2023/01/12 | 478 | 480 | 476 | 478 | 8,600 |
2023/01/11 | 473 | 480 | 473 | 477 | 17,300 |
2023/01/10 | 477 | 477 | 471 | 473 | 16,700 |
2023/01/06 | 467 | 477 | 467 | 469 | 16,900 |
2023/01/05 | 466 | 479 | 466 | 473 | 25,800 |
2023/01/04 | 466 | 466 | 460 | 461 | 27,600 |