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(3329)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
2008/12/29 1,785 1,785 1,770 1,770 500
2008/12/26 1,785 1,785 1,785 1,785 100
2008/12/25 1,763 1,763 1,760 1,760 1,100
2008/12/24 1,761 1,765 1,761 1,765 300
2008/12/22 1,757 1,758 1,757 1,757 400
2008/12/19 1,757 1,757 1,757 1,757 100
2008/12/18 1,757 1,757 1,757 1,757 100
2008/12/17 1,757 1,757 1,756 1,756 300
2008/12/16 1,750 1,756 1,750 1,756 400
2008/12/15 1,732 1,750 1,732 1,750 200
2008/12/12 1,740 1,740 1,730 1,731 300
2008/12/11 1,730 1,755 1,730 1,755 700
2008/12/10 1,751 1,751 1,740 1,740 300
2008/12/09 1,751 1,751 1,751 1,751 100
2008/12/08 1,750 1,750 1,740 1,750 800
2008/12/05 1,751 1,751 1,750 1,750 300
2008/12/04 1,755 1,755 1,755 1,755 100
2008/12/02 1,755 1,755 1,755 1,755 400
2008/12/01 1,780 1,780 1,754 1,769 400
2008/11/28 1,750 1,797 1,750 1,797 200
2008/11/26 1,763 1,763 1,750 1,750 200
2008/11/25 1,750 1,750 1,750 1,750 100
2008/11/21 1,740 1,750 1,740 1,750 900
2008/11/20 1,772 1,775 1,772 1,775 300
2008/11/19 1,763 1,772 1,762 1,772 300
2008/11/18 1,877 1,877 1,877 1,877 200
2008/11/17 1,760 1,760 1,760 1,760 100
2008/11/13 1,800 1,800 1,755 1,755 300
2008/11/12 1,810 1,810 1,800 1,800 200
2008/11/11 1,872 1,872 1,867 1,868 300
2008/11/07 1,750 1,750 1,750 1,750 200
2008/11/06 1,750 1,750 1,740 1,740 200
2008/11/05 1,890 1,890 1,711 1,760 1,400
2008/11/04 1,819 1,819 1,800 1,800 300
2008/10/31 1,829 1,850 1,720 1,720 1,200
2008/10/30 1,690 1,740 1,690 1,740 2,400
2008/10/29 1,611 1,668 1,600 1,600 2,200
2008/10/28 1,570 1,600 1,570 1,600 12,900
2008/10/27 1,950 1,950 1,880 1,880 26,600
2008/10/24 2,080 2,080 2,060 2,060 2,200
2008/10/23 2,115 2,115 2,075 2,080 2,300
2008/10/22 2,100 2,100 2,060 2,075 1,600
2008/10/21 2,075 2,110 2,075 2,100 700
2008/10/20 2,100 2,110 2,055 2,055 2,000
2008/10/17 2,065 2,065 2,045 2,060 900
2008/10/16 2,065 2,065 2,010 2,030 1,800
2008/10/15 2,105 2,105 2,080 2,100 700
2008/10/14 2,125 2,180 2,075 2,135 1,400
2008/10/10 2,035 2,050 2,000 2,050 3,100
2008/10/09 2,020 2,270 2,020 2,060 2,900
2008/10/08 2,105 2,130 2,040 2,040 1,800
2008/10/07 2,155 2,170 2,105 2,120 1,500
2008/10/06 2,300 2,300 2,210 2,210 2,100
2008/10/03 2,280 2,310 2,280 2,310 300
2008/10/02 2,305 2,305 2,285 2,290 800
2008/10/01 2,310 2,330 2,300 2,330 700
2008/09/30 2,300 2,305 2,300 2,305 1,200
2008/09/29 2,250 2,305 2,250 2,305 700
2008/09/26 2,270 2,275 2,220 2,220 1,100
2008/09/25 2,195 2,250 2,195 2,250 200
2008/09/24 2,180 2,180 2,170 2,180 800
2008/09/22 2,230 2,240 2,200 2,200 400
2008/09/19 2,240 2,240 2,240 2,240 500
2008/09/17 2,180 2,180 2,180 2,180 100
2008/09/16 2,150 2,180 2,150 2,180 200
2008/09/12 2,200 2,200 2,200 2,200 100
2008/09/10 2,200 2,200 2,150 2,150 300
2008/09/08 2,200 2,205 2,150 2,180 1,000
2008/09/05 2,220 2,220 2,200 2,200 700
2008/09/04 2,220 2,220 2,220 2,220 400
2008/09/03 2,240 2,240 2,240 2,240 200
2008/09/02 2,240 2,240 2,230 2,235 1,100
2008/09/01 2,290 2,290 2,250 2,250 300
2008/08/29 2,300 2,300 2,300 2,300 200
2008/08/28 2,295 2,350 2,295 2,350 1,000
2008/08/27 2,290 2,300 2,290 2,300 200
2008/08/26 2,295 2,295 2,295 2,295 200
2008/08/25 2,295 2,300 2,250 2,300 900
2008/08/21 2,300 2,300 2,300 2,300 200
2008/08/18 2,300 2,300 2,300 2,300 200
2008/08/15 2,295 2,295 2,295 2,295 100
2008/08/14 2,300 2,300 2,300 2,300 100
2008/08/13 2,300 2,300 2,300 2,300 100
2008/08/12 2,260 2,300 2,260 2,300 300
2008/08/11 2,300 2,300 2,250 2,250 500
2008/08/08 2,300 2,300 2,280 2,300 500
2008/08/07 2,300 2,300 2,300 2,300 200
2008/08/05 2,315 2,315 2,300 2,300 800
2008/08/01 2,350 2,350 2,350 2,350 100
2008/07/30 2,350 2,350 2,350 2,350 300
2008/07/28 2,390 2,390 2,390 2,390 100
2008/07/25 2,390 2,390 2,390 2,390 400
2008/07/24 2,320 2,320 2,320 2,320 100
2008/07/23 2,340 2,340 2,310 2,310 400
2008/07/17 2,380 2,380 2,380 2,380 100
2008/07/16 2,340 2,340 2,340 2,340 200
2008/07/15 2,340 2,340 2,340 2,340 100
2008/07/14 2,340 2,340 2,340 2,340 100
2008/07/11 2,320 2,340 2,320 2,340 400
2008/07/10 2,340 2,345 2,340 2,345 300
2008/07/07 2,340 2,340 2,340 2,340 100
2008/07/04 2,330 2,360 2,330 2,360 200
2008/07/03 2,330 2,330 2,325 2,330 400
2008/07/02 2,325 2,325 2,325 2,325 100
2008/06/30 2,340 2,340 2,325 2,325 200
2008/06/27 2,335 2,340 2,335 2,340 200
2008/06/25 2,330 2,330 2,325 2,325 200
2008/06/23 2,330 2,330 2,330 2,330 200
2008/06/19 2,330 2,330 2,325 2,325 200
2008/06/18 2,340 2,340 2,330 2,330 200
2008/06/17 2,350 2,350 2,350 2,350 300
2008/06/13 2,350 2,350 2,350 2,350 100
2008/06/12 2,365 2,365 2,365 2,365 100
2008/06/11 2,370 2,370 2,365 2,365 300
2008/06/10 2,380 2,380 2,380 2,380 100
2008/06/05 2,440 2,440 2,440 2,440 400
2008/06/04 2,400 2,400 2,400 2,400 200
2008/06/03 2,390 2,395 2,390 2,395 300
2008/06/02 2,345 2,355 2,345 2,355 200
2008/05/30 2,345 2,345 2,345 2,345 100
2008/05/29 2,335 2,335 2,310 2,310 500
2008/05/28 2,365 2,365 2,365 2,365 100
2008/05/27 2,390 2,390 2,350 2,370 400
2008/05/26 2,450 2,450 2,350 2,390 1,500
2008/05/23 2,450 2,450 2,450 2,450 100
2008/05/21 2,450 2,450 2,450 2,450 100
2008/05/20 2,450 2,450 2,450 2,450 200
2008/05/19 2,400 2,400 2,400 2,400 300
2008/05/16 2,400 2,400 2,400 2,400 700
2008/05/15 2,490 2,490 2,490 2,490 400
2008/05/08 2,450 2,450 2,450 2,450 100
2008/05/07 2,420 2,420 2,410 2,420 500
2008/05/02 2,445 2,445 2,400 2,420 400
2008/05/01 2,345 2,365 2,345 2,365 500
2008/04/30 2,345 2,345 2,335 2,345 300
2008/04/28 2,350 2,360 2,340 2,345 1,100
2008/04/25 2,415 2,415 2,350 2,350 1,300
2008/04/24 2,430 2,510 2,430 2,435 8,800
2008/04/23 2,555 2,565 2,470 2,470 17,400
2008/04/22 2,575 2,600 2,575 2,585 3,700
2008/04/21 2,570 2,585 2,565 2,580 1,900
2008/04/18 2,585 2,585 2,560 2,560 400
2008/04/17 2,590 2,590 2,510 2,590 900
2008/04/16 2,590 2,590 2,570 2,580 500
2008/04/14 2,630 2,630 2,590 2,590 800
2008/04/11 2,620 2,650 2,620 2,650 400
2008/04/08 2,620 2,650 2,620 2,650 300
2008/04/07 2,615 2,615 2,615 2,615 100
2008/04/02 2,650 2,660 2,615 2,615 700
2008/04/01 2,645 2,660 2,610 2,610 1,100
2008/03/31 2,575 2,575 2,575 2,575 100
2008/03/28 2,520 2,570 2,520 2,570 700
2008/03/26 2,505 2,505 2,505 2,505 400
2008/03/25 2,500 2,500 2,500 2,500 200
2008/03/24 2,475 2,490 2,475 2,490 400
2008/03/21 2,450 2,475 2,450 2,475 200
2008/03/19 2,455 2,480 2,455 2,480 700
2008/03/18 2,450 2,450 2,450 2,450 500
2008/03/17 2,490 2,490 2,450 2,450 600
2008/03/14 2,500 2,500 2,500 2,500 100
2008/03/13 2,510 2,510 2,500 2,500 1,300
2008/03/11 2,380 2,380 2,380 2,380 200
2008/03/10 2,335 2,335 2,335 2,335 100
2008/03/05 2,380 2,380 2,320 2,320 200
2008/03/04 2,400 2,400 2,300 2,300 400
2008/03/03 2,410 2,410 2,400 2,400 300
2008/02/29 2,410 2,410 2,410 2,410 200
2008/02/28 2,405 2,405 2,405 2,405 200
2008/02/27 2,380 2,420 2,380 2,405 600
2008/02/26 2,460 2,460 2,460 2,460 100
2008/02/20 2,460 2,460 2,460 2,460 200
2008/02/19 2,580 2,580 2,460 2,460 200
2008/02/18 2,450 2,450 2,450 2,450 100
2008/02/15 2,450 2,450 2,450 2,450 100
2008/02/14 2,490 2,490 2,450 2,450 200
2008/02/13 2,500 2,500 2,490 2,490 500
2008/02/12 2,425 2,425 2,260 2,260 400
2008/02/08 2,300 2,375 2,300 2,375 400
2008/02/07 2,280 2,280 2,280 2,280 200
2008/02/06 2,235 2,235 2,235 2,235 200
2008/02/04 2,240 2,240 2,240 2,240 100
2008/02/01 2,240 2,240 2,240 2,240 100
2008/01/31 2,230 2,230 2,230 2,230 200
2008/01/30 2,235 2,235 2,230 2,230 700
2008/01/29 2,240 2,240 2,230 2,230 600
2008/01/28 2,240 2,240 2,235 2,235 300
2008/01/25 2,210 2,235 2,190 2,235 400
2008/01/24 2,190 2,210 2,190 2,210 500
2008/01/23 2,175 2,200 2,175 2,175 1,400
2008/01/22 2,250 2,250 2,190 2,190 1,100
2008/01/21 2,200 2,250 2,200 2,250 500
2008/01/18 2,145 2,200 2,145 2,200 600
2008/01/17 2,120 2,210 2,105 2,210 600
2008/01/16 2,200 2,200 2,200 2,200 800
2008/01/15 2,400 2,400 2,360 2,360 400
2008/01/11 2,430 2,440 2,420 2,420 400
2008/01/10 2,480 2,480 2,480 2,480 200
2008/01/09 2,500 2,500 2,400 2,480 800
2008/01/08 2,520 2,520 2,520 2,520 100
2008/01/07 2,530 2,530 2,500 2,500 1,200
2008/01/04 2,535 2,535 2,520 2,520 200

このページの先頭へ