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
2013/12/30 2,440 2,440 2,436 2,438 1,700
2013/12/27 2,400 2,425 2,400 2,417 1,600
2013/12/26 2,374 2,398 2,374 2,398 1,700
2013/12/25 2,368 2,387 2,363 2,363 4,400
2013/12/24 2,397 2,397 2,368 2,368 4,500
2013/12/20 2,380 2,385 2,353 2,370 3,100
2013/12/19 2,402 2,402 2,385 2,385 2,500
2013/12/18 2,402 2,409 2,402 2,402 500
2013/12/17 2,409 2,410 2,405 2,409 700
2013/12/16 2,410 2,410 2,402 2,409 1,100
2013/12/13 2,395 2,399 2,385 2,399 1,400
2013/12/12 2,410 2,412 2,399 2,412 400
2013/12/11 2,395 2,417 2,395 2,412 1,200
2013/12/10 2,390 2,413 2,390 2,391 1,600
2013/12/09 2,390 2,390 2,386 2,386 1,400
2013/12/06 2,391 2,391 2,391 2,391 300
2013/12/05 2,409 2,409 2,391 2,391 900
2013/12/04 2,399 2,419 2,390 2,395 1,600
2013/12/03 2,445 2,445 2,411 2,411 3,500
2013/12/02 2,422 2,452 2,422 2,439 3,900
2013/11/29 2,429 2,446 2,429 2,430 5,100
2013/11/28 2,415 2,424 2,411 2,424 2,500
2013/11/27 2,400 2,417 2,392 2,415 2,600
2013/11/26 2,376 2,389 2,374 2,389 2,400
2013/11/25 2,375 2,376 2,361 2,376 2,300
2013/11/22 2,356 2,359 2,356 2,359 800
2013/11/21 2,363 2,368 2,362 2,368 800
2013/11/20 2,377 2,377 2,361 2,361 900
2013/11/19 2,377 2,377 2,369 2,369 700
2013/11/18 2,349 2,356 2,349 2,352 1,000
2013/11/15 2,348 2,352 2,348 2,348 1,400
2013/11/14 2,350 2,356 2,348 2,350 1,200
2013/11/13 2,352 2,358 2,351 2,351 1,100
2013/11/12 2,366 2,370 2,354 2,357 2,700
2013/11/11 2,368 2,378 2,356 2,378 2,400
2013/11/08 2,371 2,375 2,370 2,371 1,200
2013/11/07 2,387 2,387 2,369 2,369 1,200
2013/11/06 2,337 2,400 2,337 2,361 1,900
2013/11/05 2,330 2,424 2,330 2,337 3,400
2013/11/01 2,311 2,340 2,311 2,323 9,700
2013/10/31 2,414 2,414 2,360 2,360 16,900
2013/10/30 2,435 2,435 2,400 2,409 14,400
2013/10/29 2,420 2,436 2,414 2,421 47,900
2013/10/28 2,415 2,450 2,415 2,450 90,900
2013/10/25 2,450 2,465 2,449 2,450 33,900
2013/10/24 2,497 2,497 2,451 2,482 13,600
2013/10/23 2,509 2,510 2,502 2,502 10,200
2013/10/22 2,518 2,518 2,509 2,512 9,800
2013/10/21 2,512 2,525 2,510 2,518 6,000
2013/10/18 2,504 2,512 2,504 2,512 4,600
2013/10/17 2,515 2,515 2,500 2,503 5,400
2013/10/16 2,517 2,518 2,515 2,515 2,400
2013/10/15 2,506 2,520 2,506 2,519 4,000
2013/10/11 2,530 2,550 2,500 2,506 7,200
2013/10/10 2,484 2,498 2,480 2,486 3,900
2013/10/09 2,463 2,484 2,455 2,480 4,100
2013/10/08 2,431 2,444 2,431 2,443 3,600
2013/10/07 2,485 2,485 2,431 2,431 9,600
2013/10/04 2,488 2,497 2,488 2,488 3,200
2013/10/03 2,498 2,498 2,483 2,490 4,500
2013/10/02 2,542 2,542 2,503 2,504 15,100
2013/10/01 2,546 2,554 2,543 2,547 4,100
2013/09/30 2,550 2,553 2,540 2,547 11,600
2013/09/27 2,572 2,590 2,571 2,573 7,400
2013/09/26 2,576 2,600 2,562 2,576 6,700
2013/09/25 2,580 2,580 2,563 2,576 5,500
2013/09/24 2,525 2,550 2,523 2,550 6,700
2013/09/20 2,509 2,528 2,509 2,522 4,100
2013/09/19 2,499 2,503 2,497 2,503 3,200
2013/09/18 2,496 2,498 2,491 2,495 2,200
2013/09/17 2,493 2,493 2,491 2,492 1,100
2013/09/13 2,500 2,500 2,483 2,483 1,300
2013/09/12 2,499 2,499 2,489 2,489 1,200
2013/09/11 2,497 2,497 2,493 2,495 1,000
2013/09/10 2,486 2,491 2,486 2,490 1,800
2013/09/09 2,508 2,508 2,487 2,490 4,200
2013/09/06 2,479 2,487 2,475 2,484 2,800
2013/09/05 2,458 2,475 2,458 2,475 3,700
2013/09/04 2,456 2,457 2,450 2,455 700
2013/09/03 2,446 2,453 2,446 2,450 1,400
2013/09/02 2,431 2,445 2,431 2,445 1,400
2013/08/30 2,442 2,450 2,438 2,450 1,300
2013/08/29 2,423 2,430 2,422 2,430 1,300
2013/08/28 2,425 2,429 2,423 2,424 1,300
2013/08/27 2,422 2,423 2,422 2,423 400
2013/08/26 2,420 2,424 2,420 2,420 500
2013/08/22 2,419 2,419 2,419 2,419 100
2013/08/21 2,430 2,430 2,401 2,401 1,000
2013/08/20 2,450 2,450 2,403 2,403 1,700
2013/08/19 2,453 2,453 2,450 2,450 900
2013/08/16 2,452 2,457 2,452 2,457 800
2013/08/15 2,448 2,450 2,448 2,450 2,900
2013/08/14 2,444 2,448 2,433 2,448 1,100
2013/08/13 2,435 2,444 2,425 2,444 2,200
2013/08/12 2,430 2,430 2,423 2,423 2,200
2013/08/09 2,421 2,423 2,421 2,422 500
2013/08/08 2,430 2,430 2,421 2,421 800
2013/08/07 2,425 2,428 2,425 2,428 1,400
2013/08/06 2,420 2,425 2,420 2,425 1,100
2013/08/05 2,405 2,419 2,402 2,415 1,100
2013/08/02 2,363 2,399 2,355 2,399 900
2013/08/01 2,360 2,365 2,313 2,363 700
2013/07/31 2,364 2,364 2,364 2,364 400
2013/07/30 2,323 2,324 2,323 2,324 400
2013/07/29 2,316 2,316 2,285 2,315 2,400
2013/07/26 2,360 2,365 2,340 2,340 1,200
2013/07/25 2,357 2,365 2,357 2,360 1,000
2013/07/24 2,350 2,350 2,347 2,347 600
2013/07/23 2,360 2,360 2,360 2,360 100
2013/07/22 2,388 2,388 2,347 2,383 400
2013/07/19 2,390 2,400 2,341 2,341 2,500
2013/07/18 2,360 2,389 2,360 2,389 300
2013/07/17 2,390 2,390 2,370 2,370 300
2013/07/16 2,400 2,420 2,350 2,350 2,700
2013/07/12 2,320 2,340 2,290 2,340 1,900
2013/07/11 2,309 2,330 2,283 2,320 1,300
2013/07/10 2,280 2,300 2,280 2,300 1,900
2013/07/09 2,280 2,280 2,278 2,280 1,400
2013/07/08 2,258 2,278 2,250 2,278 1,900
2013/07/05 2,196 2,250 2,196 2,211 1,200
2013/07/04 2,175 2,190 2,175 2,180 600
2013/07/03 2,176 2,176 2,170 2,175 500
2013/07/02 2,160 2,179 2,080 2,170 1,500
2013/07/01 2,195 2,195 2,160 2,160 400
2013/06/28 2,152 2,152 2,145 2,145 1,200
2013/06/27 2,100 2,168 2,095 2,102 900
2013/06/26 2,070 2,087 2,070 2,080 1,000
2013/06/25 2,060 2,085 2,060 2,066 800
2013/06/24 2,036 2,050 2,036 2,050 500
2013/06/21 2,030 2,035 2,020 2,035 500
2013/06/20 2,030 2,030 2,026 2,026 200
2013/06/19 2,021 2,021 2,020 2,020 800
2013/06/18 2,025 2,025 2,018 2,018 200
2013/06/17 2,040 2,049 2,000 2,021 1,000
2013/06/14 2,037 2,039 2,037 2,039 300
2013/06/13 2,111 2,111 2,006 2,030 800
2013/06/12 2,110 2,126 2,100 2,126 700
2013/06/11 2,132 2,132 2,132 2,132 200
2013/06/10 2,064 2,179 2,064 2,179 900
2013/06/07 2,165 2,239 1,968 1,970 3,800
2013/06/06 2,299 2,299 2,200 2,250 2,300
2013/06/05 2,315 2,329 2,311 2,313 2,500
2013/06/04 2,335 2,383 2,300 2,383 3,200
2013/06/03 2,370 2,370 2,350 2,350 1,300
2013/05/31 2,358 2,386 2,353 2,370 800
2013/05/30 2,378 2,395 2,351 2,351 1,100
2013/05/29 2,427 2,427 2,360 2,378 1,400
2013/05/28 2,379 2,380 2,376 2,380 1,000
2013/05/27 2,409 2,409 2,329 2,364 2,700
2013/05/24 2,444 2,444 2,380 2,380 3,700
2013/05/23 2,426 2,429 2,380 2,380 2,900
2013/05/22 2,432 2,432 2,426 2,426 1,500
2013/05/21 2,438 2,439 2,432 2,432 1,900
2013/05/20 2,400 2,441 2,400 2,429 5,300
2013/05/17 2,355 2,380 2,355 2,365 1,300
2013/05/16 2,402 2,402 2,355 2,355 2,700
2013/05/15 2,418 2,419 2,403 2,403 1,400
2013/05/14 2,421 2,425 2,418 2,418 1,200
2013/05/13 2,423 2,423 2,420 2,423 2,400
2013/05/10 2,421 2,430 2,421 2,422 1,500
2013/05/09 2,425 2,430 2,421 2,421 4,200
2013/05/08 2,435 2,435 2,425 2,425 3,900
2013/05/07 2,426 2,437 2,419 2,430 4,500
2013/05/02 2,422 2,440 2,421 2,426 2,900
2013/05/01 2,447 2,447 2,424 2,424 8,100
2013/04/30 2,444 2,444 2,423 2,441 6,800
2013/04/26 2,420 2,450 2,419 2,449 11,200
2013/04/25 2,439 2,440 2,401 2,434 49,800
2013/04/24 2,499 2,500 2,461 2,461 119,900
2013/04/23 2,516 2,540 2,515 2,540 31,000
2013/04/22 2,510 2,520 2,507 2,520 18,000
2013/04/19 2,502 2,511 2,501 2,505 8,400
2013/04/18 2,510 2,519 2,506 2,506 7,100
2013/04/17 2,500 2,510 2,500 2,510 9,300
2013/04/16 2,505 2,505 2,501 2,505 4,500
2013/04/15 2,507 2,515 2,507 2,512 4,800
2013/04/12 2,506 2,517 2,505 2,505 8,300
2013/04/11 2,511 2,524 2,506 2,511 5,400
2013/04/10 2,525 2,525 2,502 2,513 4,300
2013/04/09 2,520 2,527 2,515 2,525 4,200
2013/04/08 2,499 2,520 2,499 2,520 4,700
2013/04/05 2,498 2,518 2,495 2,497 9,200
2013/04/04 2,500 2,505 2,485 2,496 5,100
2013/04/03 2,515 2,529 2,500 2,508 4,800
2013/04/02 2,350 2,490 2,280 2,490 11,400
2013/04/01 2,591 2,645 2,417 2,438 16,200
2013/03/29 2,690 2,749 2,652 2,659 10,700
2013/03/28 2,678 2,788 2,640 2,669 11,200
2013/03/27 2,593 2,638 2,591 2,605 11,500
2013/03/26 2,465 2,499 2,465 2,493 4,900
2013/03/25 2,316 2,365 2,316 2,365 6,900
2013/03/22 2,265 2,295 2,261 2,294 2,600
2013/03/21 2,248 2,254 2,240 2,246 4,500
2013/03/19 2,227 2,245 2,215 2,242 2,800
2013/03/18 2,244 2,248 2,239 2,248 4,300
2013/03/15 2,175 2,227 2,174 2,227 1,500
2013/03/14 2,089 2,145 2,089 2,143 4,500
2013/03/13 2,120 2,120 2,030 2,059 10,500
2013/03/12 2,247 2,247 2,130 2,130 6,100
2013/03/11 2,221 2,248 2,215 2,248 2,500
2013/03/08 2,154 2,180 2,150 2,180 1,800
2013/03/07 2,105 2,147 2,105 2,147 1,700
2013/03/06 2,090 2,093 2,081 2,093 2,200
2013/03/05 2,069 2,090 2,069 2,080 1,700
2013/03/04 2,038 2,049 2,038 2,049 2,500
2013/03/01 2,009 2,035 2,005 2,028 3,700
2013/02/28 1,955 2,000 1,955 1,998 5,500
2013/02/27 1,962 1,972 1,950 1,972 2,600
2013/02/26 1,949 1,949 1,941 1,947 2,900
2013/02/25 1,924 1,936 1,924 1,936 4,900
2013/02/22 1,914 1,916 1,914 1,916 600
2013/02/21 1,892 1,912 1,892 1,912 1,700
2013/02/20 1,900 1,900 1,882 1,888 1,200
2013/02/19 1,884 1,884 1,878 1,884 600
2013/02/18 1,909 1,909 1,870 1,872 1,600
2013/02/15 1,923 1,923 1,840 1,858 9,000
2013/02/14 1,921 1,922 1,913 1,922 2,100
2013/02/13 1,911 1,919 1,909 1,909 3,100
2013/02/12 1,899 1,921 1,895 1,906 3,100
2013/02/08 1,898 1,898 1,892 1,892 1,400
2013/02/07 1,890 1,892 1,890 1,891 1,200
2013/02/06 1,899 1,899 1,882 1,888 1,700
2013/02/05 1,870 1,870 1,861 1,870 2,900
2013/02/04 1,850 1,860 1,848 1,860 3,300
2013/02/01 1,844 1,848 1,841 1,848 700
2013/01/31 1,840 1,845 1,840 1,841 1,900
2013/01/30 1,850 1,850 1,836 1,845 1,500
2013/01/29 1,797 1,860 1,797 1,855 4,800
2013/01/28 1,789 1,800 1,789 1,797 3,400
2013/01/25 1,784 1,790 1,781 1,781 2,700
2013/01/24 1,781 1,785 1,773 1,784 1,300
2013/01/23 1,777 1,778 1,776 1,778 1,900
2013/01/22 1,776 1,777 1,775 1,776 1,700
2013/01/21 1,769 1,777 1,765 1,777 1,500
2013/01/18 1,751 1,765 1,751 1,763 2,500
2013/01/17 1,753 1,755 1,745 1,745 3,600
2013/01/16 1,742 1,744 1,742 1,744 700
2013/01/15 1,741 1,751 1,741 1,745 2,100
2013/01/11 1,748 1,750 1,741 1,741 2,000
2013/01/10 1,747 1,750 1,747 1,748 2,200
2013/01/09 1,740 1,749 1,740 1,745 1,800
2013/01/08 1,733 1,739 1,733 1,735 1,300
2013/01/07 1,720 1,733 1,714 1,733 3,300
2013/01/04 1,714 1,720 1,712 1,713 3,900

このページの先頭へ