日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東和フードサービス(3329)の株価時系列情報

東和フードサービスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/09/21 3,135 3,170 3,110 3,110 7,800
2017/09/20 3,105 3,145 3,080 3,130 12,900
2017/09/19 2,883 3,180 2,883 3,035 19,700
2017/09/15 2,869 2,890 2,860 2,870 3,600
2017/09/14 2,844 2,883 2,844 2,877 5,000
2017/09/13 2,827 2,861 2,827 2,838 8,300
2017/09/12 2,889 2,890 2,820 2,856 37,500
2017/09/11 2,546 2,900 2,515 2,889 48,700
2017/09/08 2,499 2,506 2,486 2,506 2,900
2017/09/07 2,454 2,560 2,454 2,506 2,900
2017/09/06 2,421 2,487 2,418 2,454 6,200
2017/09/05 2,535 2,535 2,450 2,471 8,200
2017/09/04 2,539 2,566 2,521 2,524 7,400
2017/09/01 2,650 2,650 2,500 2,547 28,900
2017/08/31 2,493 2,600 2,482 2,558 14,500
2017/08/30 2,425 2,456 2,425 2,449 6,700
2017/08/29 2,397 2,415 2,397 2,410 4,400
2017/08/28 2,399 2,400 2,383 2,400 8,800
2017/08/25 2,374 2,379 2,374 2,378 2,900
2017/08/24 2,356 2,380 2,356 2,380 1,700
2017/08/23 2,350 2,355 2,349 2,351 2,100
2017/08/22 2,345 2,345 2,333 2,335 800
2017/08/21 2,336 2,345 2,325 2,345 3,000
2017/08/18 2,345 2,345 2,332 2,336 2,400
2017/08/17 2,337 2,355 2,337 2,347 3,500
2017/08/16 2,367 2,400 2,300 2,337 28,600
2017/08/15 2,290 2,290 2,277 2,285 3,100
2017/08/14 2,290 2,290 2,278 2,290 2,700
2017/08/10 2,282 2,292 2,281 2,292 1,400
2017/08/09 2,306 2,306 2,288 2,294 6,100
2017/08/08 2,309 2,317 2,309 2,316 1,500
2017/08/07 2,307 2,319 2,307 2,319 4,200
2017/08/04 2,300 2,302 2,295 2,302 1,400
2017/08/03 2,298 2,305 2,295 2,295 4,000
2017/08/02 2,285 2,298 2,285 2,298 2,900
2017/08/01 2,286 2,286 2,282 2,282 2,600
2017/07/31 2,277 2,280 2,276 2,280 1,900
2017/07/28 2,277 2,279 2,275 2,275 1,600
2017/07/27 2,277 2,277 2,268 2,276 1,700
2017/07/26 2,277 2,277 2,271 2,277 3,100
2017/07/25 2,265 2,276 2,265 2,270 3,200
2017/07/24 2,268 2,268 2,260 2,264 3,200
2017/07/21 2,258 2,260 2,255 2,260 2,700
2017/07/20 2,253 2,253 2,253 2,253 700
2017/07/19 2,240 2,247 2,238 2,247 900
2017/07/18 2,249 2,250 2,240 2,240 5,400
2017/07/14 2,247 2,249 2,246 2,246 800
2017/07/13 2,249 2,249 2,240 2,247 400
2017/07/12 2,246 2,246 2,240 2,240 1,300
2017/07/11 2,257 2,257 2,242 2,242 1,600
2017/07/10 2,235 2,259 2,233 2,258 1,600
2017/07/07 2,241 2,241 2,235 2,235 2,100
2017/07/06 2,238 2,240 2,235 2,240 800
2017/07/05 2,254 2,254 2,238 2,238 300
2017/07/04 2,243 2,258 2,243 2,244 1,400
2017/07/03 2,256 2,256 2,250 2,250 1,400
2017/06/30 2,254 2,255 2,245 2,255 2,200
2017/06/29 2,250 2,255 2,242 2,255 1,900
2017/06/28 2,246 2,246 2,232 2,242 1,300
2017/06/27 2,249 2,249 2,223 2,227 3,000
2017/06/26 2,242 2,242 2,241 2,241 1,300
2017/06/23 2,234 2,234 2,217 2,226 1,300
2017/06/22 2,219 2,233 2,215 2,216 1,600
2017/06/21 2,223 2,226 2,217 2,218 2,400
2017/06/20 2,238 2,238 2,216 2,217 1,900
2017/06/19 2,216 2,221 2,211 2,211 1,900
2017/06/16 2,216 2,250 2,209 2,209 2,900
2017/06/15 2,196 2,213 2,196 2,210 1,600
2017/06/14 2,198 2,200 2,195 2,200 1,000
2017/06/13 2,223 2,223 2,185 2,199 6,800
2017/06/12 2,203 2,223 2,203 2,223 1,700
2017/06/09 2,234 2,234 2,210 2,210 2,500
2017/06/08 2,250 2,250 2,233 2,243 1,500
2017/06/07 2,247 2,247 2,246 2,246 900
2017/06/06 2,243 2,250 2,238 2,249 3,600
2017/06/05 2,240 2,249 2,221 2,234 2,500
2017/06/02 2,235 2,236 2,230 2,230 4,100
2017/06/01 2,242 2,242 2,227 2,233 2,600
2017/05/31 2,235 2,241 2,213 2,218 4,700
2017/05/30 2,247 2,281 2,221 2,235 30,200
2017/05/29 2,170 2,197 2,170 2,197 6,700
2017/05/26 2,160 2,180 2,160 2,160 3,400
2017/05/25 2,160 2,160 2,157 2,159 1,400
2017/05/24 2,160 2,160 2,159 2,159 2,400
2017/05/23 2,158 2,160 2,157 2,160 1,700
2017/05/22 2,160 2,160 2,155 2,159 2,000
2017/05/19 2,160 2,162 2,150 2,150 4,000
2017/05/18 2,150 2,159 2,150 2,156 1,700
2017/05/17 2,160 2,170 2,154 2,164 2,600
2017/05/16 2,175 2,175 2,141 2,160 4,600
2017/05/15 2,178 2,178 2,161 2,171 2,200
2017/05/12 2,182 2,185 2,179 2,179 1,800
2017/05/11 2,178 2,182 2,176 2,182 2,100
2017/05/10 2,192 2,192 2,178 2,178 2,900
2017/05/09 2,156 2,180 2,156 2,180 6,500
2017/05/08 2,150 2,154 2,140 2,152 6,300
2017/05/02 2,145 2,168 2,145 2,148 5,300
2017/05/01 2,158 2,159 2,145 2,145 7,200
2017/04/28 2,167 2,167 2,150 2,155 3,300
2017/04/27 2,151 2,177 2,151 2,157 12,300
2017/04/26 2,164 2,193 2,156 2,156 89,400
2017/04/25 2,244 2,272 2,242 2,272 159,700
2017/04/24 2,266 2,270 2,255 2,255 35,800
2017/04/21 2,268 2,273 2,266 2,266 9,500
2017/04/20 2,268 2,277 2,263 2,269 10,500
2017/04/19 2,255 2,267 2,252 2,262 5,900
2017/04/18 2,236 2,260 2,236 2,257 6,100
2017/04/17 2,232 2,242 2,230 2,236 7,000
2017/04/14 2,245 2,249 2,242 2,242 2,600
2017/04/13 2,251 2,253 2,250 2,253 2,800
2017/04/12 2,255 2,256 2,252 2,252 5,000
2017/04/11 2,257 2,265 2,257 2,262 3,800
2017/04/10 2,260 2,264 2,257 2,264 10,700
2017/04/07 2,261 2,271 2,261 2,263 4,600
2017/04/06 2,293 2,293 2,261 2,261 12,400
2017/04/05 2,282 2,287 2,280 2,286 5,200
2017/04/04 2,304 2,304 2,293 2,295 6,100
2017/04/03 2,289 2,304 2,286 2,304 10,000
2017/03/31 2,331 2,337 2,290 2,293 23,700
2017/03/30 2,345 2,345 2,332 2,339 14,800
2017/03/29 2,300 2,339 2,300 2,331 14,600
2017/03/28 2,290 2,295 2,273 2,295 10,200
2017/03/27 2,250 2,270 2,233 2,270 9,300
2017/03/24 2,210 2,225 2,209 2,225 3,300
2017/03/23 2,190 2,210 2,160 2,190 3,900
2017/03/22 2,160 2,186 2,160 2,186 4,100
2017/03/21 2,180 2,180 2,175 2,178 3,500
2017/03/17 2,154 2,166 2,154 2,166 2,400
2017/03/16 2,148 2,156 2,140 2,151 3,100
2017/03/15 2,149 2,149 2,135 2,140 2,600
2017/03/14 2,132 2,149 2,131 2,149 2,900
2017/03/13 2,141 2,146 2,135 2,141 2,100
2017/03/10 2,149 2,149 2,137 2,141 1,600
2017/03/09 2,141 2,155 2,136 2,142 3,300
2017/03/08 2,130 2,131 2,120 2,130 3,400
2017/03/07 2,183 2,183 2,126 2,130 8,300
2017/03/06 2,161 2,190 2,132 2,190 8,400
2017/03/03 2,125 2,159 2,125 2,153 7,500
2017/03/02 2,103 2,119 2,103 2,113 7,000
2017/03/01 2,100 2,103 2,087 2,103 6,100
2017/02/28 2,079 2,098 2,079 2,098 7,300
2017/02/27 2,075 2,083 2,075 2,075 6,200
2017/02/24 2,070 2,078 2,070 2,075 2,500
2017/02/23 2,076 2,080 2,070 2,070 3,600
2017/02/22 2,075 2,088 2,075 2,075 3,300
2017/02/21 2,044 2,066 2,044 2,066 5,600
2017/02/20 2,050 2,050 2,033 2,039 3,500
2017/02/17 2,020 2,050 2,020 2,033 7,400
2017/02/16 2,018 2,018 2,015 2,018 900
2017/02/15 2,011 2,019 2,011 2,015 1,200
2017/02/14 2,019 2,020 2,010 2,010 1,500
2017/02/13 2,009 2,018 2,009 2,018 600
2017/02/10 2,014 2,014 2,005 2,005 1,400
2017/02/09 2,007 2,020 2,007 2,015 2,000
2017/02/08 2,001 2,001 2,001 2,001 100
2017/02/07 2,001 2,001 2,000 2,000 600
2017/02/06 2,012 2,015 1,996 2,008 2,300
2017/02/03 2,010 2,010 2,009 2,009 800
2017/02/02 2,017 2,019 2,014 2,015 2,200
2017/02/01 2,008 2,020 2,007 2,014 1,800
2017/01/31 2,001 2,001 2,000 2,001 700
2017/01/30 2,000 2,020 2,000 2,007 2,400
2017/01/27 2,003 2,004 1,997 1,997 1,900
2017/01/26 1,997 2,000 1,990 1,997 4,200
2017/01/25 1,988 1,994 1,988 1,988 1,800
2017/01/24 1,986 1,986 1,983 1,984 800
2017/01/23 1,986 1,986 1,979 1,985 1,900
2017/01/20 1,988 1,990 1,986 1,986 2,700
2017/01/19 1,988 1,988 1,981 1,988 1,600
2017/01/18 1,981 1,981 1,980 1,981 1,700
2017/01/17 1,989 1,989 1,985 1,985 600
2017/01/16 1,986 1,988 1,986 1,988 800
2017/01/13 1,987 1,989 1,983 1,984 2,800
2017/01/12 1,987 1,987 1,982 1,982 600
2017/01/11 1,979 1,987 1,979 1,982 2,700
2017/01/10 1,965 1,970 1,965 1,970 2,500
2017/01/06 1,966 1,975 1,966 1,974 1,200
2017/01/05 1,978 1,978 1,963 1,964 1,300
2017/01/04 1,973 1,980 1,964 1,965 2,600
2016/12/30 1,967 1,967 1,962 1,962 700
2016/12/29 1,965 1,971 1,965 1,967 700
2016/12/28 1,980 1,980 1,971 1,971 1,800
2016/12/27 1,982 1,982 1,970 1,980 3,600
2016/12/26 1,969 1,977 1,967 1,970 2,100
2016/12/22 1,966 1,971 1,960 1,967 2,200
2016/12/21 1,981 1,982 1,977 1,977 4,500
2016/12/20 1,979 1,980 1,979 1,980 3,000
2016/12/19 1,977 1,979 1,977 1,978 4,600
2016/12/16 1,976 1,979 1,976 1,977 3,800
2016/12/15 1,978 1,978 1,960 1,976 3,800
2016/12/14 1,980 1,980 1,975 1,978 1,900
2016/12/13 1,982 1,982 1,980 1,980 6,700
2016/12/12 1,984 1,984 1,976 1,982 4,000
2016/12/09 1,976 1,978 1,976 1,978 2,300
2016/12/08 1,976 1,979 1,975 1,976 3,800
2016/12/07 1,978 1,978 1,975 1,975 5,200
2016/12/06 1,977 1,978 1,976 1,978 4,400
2016/12/05 1,967 1,977 1,967 1,977 5,500
2016/12/02 1,972 1,974 1,966 1,966 5,300
2016/12/01 1,948 1,982 1,948 1,970 17,400
2016/11/30 1,947 1,947 1,941 1,946 3,600
2016/11/29 1,922 1,948 1,922 1,944 7,700
2016/11/28 1,917 1,923 1,915 1,923 5,300
2016/11/25 1,911 1,924 1,906 1,917 5,400
2016/11/24 1,932 1,932 1,918 1,925 1,800
2016/11/22 1,926 1,929 1,926 1,929 600
2016/11/21 1,932 1,932 1,926 1,926 1,200
2016/11/18 1,932 1,932 1,931 1,931 400
2016/11/17 1,930 1,935 1,926 1,934 700
2016/11/16 1,940 1,940 1,930 1,930 2,700
2016/11/15 1,936 1,936 1,930 1,930 500
2016/11/14 1,921 1,946 1,921 1,928 2,000
2016/11/11 1,946 1,946 1,916 1,918 2,700
2016/11/10 1,950 1,950 1,933 1,933 1,700
2016/11/09 1,921 1,946 1,880 1,946 8,500
2016/11/08 1,929 1,942 1,921 1,935 6,700
2016/11/07 1,940 1,945 1,926 1,940 2,700
2016/11/04 1,951 1,951 1,946 1,951 5,500
2016/11/02 1,952 1,952 1,945 1,951 4,300
2016/11/01 1,951 1,952 1,944 1,950 7,500
2016/10/31 1,948 1,955 1,936 1,940 5,600
2016/10/28 1,935 1,949 1,927 1,949 8,200
2016/10/27 1,912 1,948 1,911 1,929 67,900
2016/10/26 1,982 1,982 1,950 1,960 152,700
2016/10/25 1,977 1,984 1,976 1,984 25,300
2016/10/24 1,979 1,981 1,977 1,978 17,200
2016/10/21 1,976 1,978 1,975 1,978 9,500
2016/10/20 1,971 1,978 1,971 1,977 10,100
2016/10/19 1,972 1,974 1,970 1,972 6,400
2016/10/18 1,966 1,975 1,966 1,973 5,500
2016/10/17 1,969 1,969 1,965 1,969 3,900
2016/10/14 1,968 1,969 1,967 1,969 4,900
2016/10/13 1,969 1,970 1,968 1,969 4,000
2016/10/12 1,968 1,972 1,967 1,970 3,000
2016/10/11 1,969 1,970 1,966 1,970 3,600
2016/10/07 1,969 1,972 1,966 1,969 5,000
2016/10/06 1,964 1,969 1,961 1,966 4,200
2016/10/05 1,964 1,964 1,956 1,964 3,000
2016/10/04 1,952 1,967 1,949 1,967 7,300
2016/10/03 1,952 1,955 1,951 1,953 7,200
2016/09/30 1,955 1,972 1,952 1,952 12,000
2016/09/29 1,984 1,987 1,966 1,968 10,000
2016/09/28 1,975 2,003 1,975 1,993 9,700
2016/09/27 1,962 1,975 1,962 1,968 5,800
2016/09/26 1,967 1,971 1,954 1,971 8,700
2016/09/23 1,936 1,949 1,936 1,949 2,000
2016/09/21 1,939 1,939 1,924 1,936 1,200
2016/09/20 1,935 1,938 1,926 1,938 1,600
2016/09/16 1,940 1,940 1,935 1,935 1,000
2016/09/15 1,938 1,945 1,938 1,945 1,100
2016/09/14 1,938 1,942 1,934 1,938 1,700
2016/09/13 1,942 1,944 1,940 1,940 800
2016/09/12 1,940 1,943 1,934 1,934 2,100
2016/09/09 1,937 1,939 1,936 1,939 1,000
2016/09/08 1,914 1,921 1,914 1,920 3,500
2016/09/07 1,916 1,916 1,911 1,911 1,500
2016/09/06 1,907 1,924 1,907 1,915 1,500
2016/09/05 1,911 1,911 1,910 1,911 800
2016/09/02 1,913 1,913 1,912 1,912 1,100
2016/09/01 1,929 1,935 1,911 1,917 2,800
2016/08/31 1,880 1,925 1,875 1,908 3,200
2016/08/30 1,850 1,890 1,837 1,885 15,200
2016/08/29 1,953 1,953 1,932 1,934 4,400
2016/08/26 1,958 1,958 1,937 1,953 2,400
2016/08/25 1,950 1,955 1,950 1,955 2,000
2016/08/24 1,931 1,940 1,931 1,940 900
2016/08/22 1,933 1,936 1,930 1,930 1,000
2016/08/19 1,945 1,945 1,927 1,939 1,600
2016/08/18 1,940 1,940 1,926 1,926 1,100
2016/08/17 1,950 1,952 1,946 1,948 900
2016/08/16 1,955 1,955 1,950 1,952 1,600
2016/08/15 1,944 1,950 1,943 1,950 1,600
2016/08/12 1,947 1,947 1,942 1,944 800
2016/08/10 1,953 1,953 1,951 1,951 700
2016/08/09 1,947 1,947 1,940 1,940 1,600
2016/08/08 1,951 1,953 1,951 1,953 900
2016/08/05 1,949 1,949 1,937 1,947 500
2016/08/04 1,926 1,958 1,926 1,958 1,300
2016/08/03 1,921 1,939 1,916 1,916 2,200
2016/08/02 1,960 1,961 1,950 1,954 1,900
2016/08/01 1,957 1,958 1,930 1,958 2,900
2016/07/29 1,947 1,949 1,937 1,949 2,100
2016/07/28 1,948 1,948 1,935 1,945 1,800
2016/07/27 1,939 1,949 1,939 1,946 2,000
2016/07/26 1,950 1,956 1,935 1,936 3,900
2016/07/25 1,909 1,943 1,909 1,943 1,600
2016/07/22 1,901 1,905 1,901 1,905 400
2016/07/21 1,913 1,913 1,900 1,904 3,300
2016/07/20 1,913 1,917 1,905 1,913 2,200
2016/07/19 1,916 1,921 1,912 1,921 1,500
2016/07/15 1,932 1,935 1,929 1,932 900
2016/07/14 1,930 1,935 1,916 1,935 1,400
2016/07/13 1,945 1,945 1,929 1,930 5,100
2016/07/12 1,920 1,929 1,915 1,929 1,500
2016/07/11 1,909 1,940 1,909 1,918 4,400
2016/07/08 1,909 1,909 1,909 1,909 100
2016/07/07 1,940 1,940 1,916 1,918 800
2016/07/06 1,937 1,950 1,909 1,912 2,800
2016/07/05 1,943 1,943 1,943 1,943 500
2016/07/04 1,912 1,949 1,902 1,941 3,300

このページの先頭へ