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
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
2016/07/01 1,918 1,925 1,918 1,925 4,000
2016/06/30 1,890 1,919 1,890 1,919 4,700
2016/06/29 1,851 1,897 1,851 1,870 3,800
2016/06/28 1,795 1,825 1,795 1,825 1,300
2016/06/27 1,779 1,798 1,751 1,795 4,200
2016/06/24 1,851 1,860 1,700 1,733 5,900
2016/06/23 1,857 1,857 1,830 1,843 2,800
2016/06/22 1,877 1,877 1,852 1,852 1,400
2016/06/21 1,858 1,866 1,858 1,865 300
2016/06/20 1,836 1,878 1,836 1,855 1,800
2016/06/17 1,831 1,832 1,831 1,832 600
2016/06/16 1,851 1,851 1,825 1,826 3,100
2016/06/15 1,856 1,870 1,850 1,858 1,900
2016/06/14 1,899 1,901 1,855 1,855 10,000
2016/06/13 1,939 1,939 1,888 1,896 4,400
2016/06/10 1,940 1,940 1,937 1,939 1,300
2016/06/09 1,932 1,940 1,932 1,940 700
2016/06/08 1,943 1,945 1,943 1,944 1,200
2016/06/07 1,944 1,945 1,920 1,920 3,600
2016/06/06 1,923 1,944 1,921 1,944 3,900
2016/06/03 1,906 1,922 1,906 1,919 3,600
2016/06/02 1,905 1,909 1,899 1,905 2,400
2016/06/01 1,909 1,909 1,897 1,905 3,900
2016/05/31 1,932 1,933 1,894 1,908 8,200
2016/05/30 1,917 1,940 1,912 1,917 9,600
2016/05/27 1,902 1,913 1,896 1,904 2,400
2016/05/26 1,891 1,899 1,886 1,886 3,300
2016/05/25 1,910 1,912 1,900 1,900 1,500
2016/05/24 1,900 1,917 1,885 1,917 4,200
2016/05/23 1,908 1,908 1,900 1,900 1,700
2016/05/20 1,905 1,910 1,892 1,910 2,200
2016/05/19 1,903 1,911 1,903 1,905 1,100
2016/05/18 1,918 1,918 1,891 1,903 2,200
2016/05/17 1,922 1,925 1,921 1,921 1,500
2016/05/16 1,919 1,921 1,915 1,915 3,700
2016/05/13 1,915 1,922 1,905 1,913 6,000
2016/05/12 1,892 1,920 1,882 1,916 5,000
2016/05/11 1,881 1,893 1,881 1,888 1,700
2016/05/10 1,894 1,894 1,878 1,878 2,800
2016/05/09 1,875 1,889 1,871 1,877 2,800
2016/05/06 1,872 1,880 1,871 1,875 3,600
2016/05/02 1,885 1,890 1,870 1,872 7,500
2016/04/28 1,896 1,904 1,886 1,886 9,900
2016/04/27 1,900 1,915 1,895 1,900 16,400
2016/04/26 1,934 1,960 1,891 1,895 91,700
2016/04/25 2,047 2,047 2,026 2,036 141,700
2016/04/22 2,016 2,039 2,014 2,020 27,700
2016/04/21 2,001 2,019 2,001 2,016 10,900
2016/04/20 2,000 2,005 1,999 2,000 5,600
2016/04/19 2,005 2,006 1,998 2,000 6,200
2016/04/18 1,994 2,001 1,992 1,999 5,600
2016/04/15 1,995 1,998 1,991 1,998 7,900
2016/04/14 2,006 2,008 1,998 1,998 9,200
2016/04/13 2,007 2,013 2,005 2,006 6,600
2016/04/12 2,001 2,008 2,000 2,008 3,800
2016/04/11 2,009 2,009 2,001 2,009 2,700
2016/04/08 1,980 2,009 1,980 2,009 6,900
2016/04/07 1,992 2,000 1,987 1,992 5,600
2016/04/06 1,990 1,995 1,988 1,991 4,900
2016/04/05 1,998 2,011 1,992 1,992 10,000
2016/04/04 1,996 2,023 1,984 2,013 11,800
2016/04/01 2,048 2,052 1,999 2,005 23,900
2016/03/31 2,093 2,108 2,065 2,067 15,000
2016/03/30 2,082 2,098 2,064 2,090 12,500
2016/03/29 2,064 2,100 2,051 2,079 12,100
2016/03/28 2,049 2,062 2,044 2,059 12,000
2016/03/25 2,034 2,038 2,033 2,035 5,300
2016/03/24 2,025 2,044 2,014 2,020 6,200
2016/03/23 2,010 2,023 2,006 2,019 2,000
2016/03/22 2,006 2,008 2,001 2,001 4,400
2016/03/18 1,999 2,015 1,988 2,004 8,100
2016/03/17 1,988 1,997 1,988 1,994 4,000
2016/03/16 1,971 1,986 1,971 1,981 4,800
2016/03/15 1,962 1,970 1,958 1,970 2,200
2016/03/14 1,981 1,984 1,961 1,961 5,400
2016/03/11 1,959 1,967 1,958 1,963 1,500
2016/03/10 1,926 1,966 1,926 1,951 2,300
2016/03/09 1,927 1,927 1,923 1,923 800
2016/03/08 1,949 1,949 1,924 1,930 1,700
2016/03/07 1,949 1,962 1,937 1,939 2,800
2016/03/04 1,939 1,943 1,930 1,943 1,000
2016/03/03 1,913 1,939 1,913 1,939 3,500
2016/03/02 1,951 1,951 1,925 1,940 3,300
2016/03/01 1,928 1,954 1,927 1,930 3,500
2016/02/29 1,960 1,961 1,900 1,956 13,400
2016/02/26 1,932 2,000 1,932 1,989 10,600
2016/02/25 1,875 1,918 1,872 1,918 3,800
2016/02/24 1,865 1,906 1,862 1,864 4,500
2016/02/23 1,859 1,873 1,857 1,868 2,100
2016/02/22 1,835 1,875 1,815 1,860 2,500
2016/02/19 1,851 1,851 1,838 1,838 1,100
2016/02/18 1,855 1,880 1,846 1,863 2,800
2016/02/17 1,823 1,855 1,823 1,830 2,900
2016/02/16 1,809 1,860 1,801 1,823 3,700
2016/02/15 1,716 1,769 1,716 1,769 3,800
2016/02/12 1,635 1,678 1,635 1,650 11,200
2016/02/10 1,860 1,879 1,750 1,755 3,300
2016/02/09 1,901 1,901 1,871 1,871 4,200
2016/02/08 1,909 1,927 1,877 1,901 2,000
2016/02/05 1,915 1,930 1,875 1,930 5,200
2016/02/04 1,970 1,970 1,926 1,926 3,100
2016/02/03 1,960 1,970 1,945 1,955 5,400
2016/02/02 1,960 1,980 1,953 1,967 5,400
2016/02/01 1,925 1,948 1,915 1,948 4,100
2016/01/29 1,869 1,896 1,869 1,896 2,600
2016/01/28 1,843 1,867 1,843 1,867 800
2016/01/27 1,826 1,839 1,826 1,838 2,000
2016/01/26 1,838 1,838 1,810 1,822 5,700
2016/01/25 1,780 1,815 1,780 1,811 3,400
2016/01/22 1,701 1,740 1,692 1,740 6,900
2016/01/21 1,797 1,801 1,690 1,690 12,600
2016/01/20 1,826 1,826 1,804 1,804 5,000
2016/01/19 1,835 1,835 1,815 1,822 2,300
2016/01/18 1,800 1,830 1,785 1,826 8,000
2016/01/15 1,855 1,878 1,851 1,852 3,700
2016/01/14 1,866 1,873 1,850 1,855 3,400
2016/01/13 1,826 1,890 1,826 1,884 2,200
2016/01/12 1,926 1,926 1,820 1,822 10,900
2016/01/08 1,940 1,940 1,900 1,929 4,400
2016/01/07 1,944 1,969 1,922 1,940 3,800
2016/01/06 1,959 1,970 1,950 1,950 2,600
2016/01/05 1,972 1,986 1,951 1,955 4,900
2016/01/04 1,972 1,988 1,963 1,963 4,500

このページの先頭へ