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
2019/12/30 1,680 1,685 1,672 1,677 4,200
2019/12/27 1,680 1,686 1,672 1,674 3,100
2019/12/26 1,668 1,672 1,660 1,668 7,700
2019/12/25 1,665 1,668 1,660 1,668 6,300
2019/12/24 1,654 1,665 1,654 1,659 6,000
2019/12/23 1,648 1,659 1,648 1,659 5,600
2019/12/20 1,645 1,648 1,642 1,648 3,900
2019/12/19 1,643 1,643 1,640 1,642 900
2019/12/18 1,645 1,645 1,641 1,644 1,700
2019/12/17 1,643 1,645 1,643 1,645 1,200
2019/12/16 1,646 1,646 1,642 1,642 3,000
2019/12/13 1,649 1,649 1,642 1,642 2,200
2019/12/12 1,644 1,644 1,641 1,644 700
2019/12/11 1,638 1,650 1,638 1,644 2,900
2019/12/10 1,637 1,640 1,635 1,640 2,800
2019/12/09 1,637 1,637 1,634 1,635 1,000
2019/12/06 1,632 1,640 1,632 1,635 2,600
2019/12/05 1,641 1,641 1,630 1,631 2,900
2019/12/04 1,642 1,642 1,633 1,639 2,600
2019/12/03 1,644 1,645 1,638 1,645 4,200
2019/12/02 1,635 1,649 1,630 1,649 10,900
2019/11/29 1,615 1,660 1,611 1,629 12,700
2019/11/28 1,619 1,619 1,609 1,615 2,000
2019/11/27 1,613 1,615 1,611 1,613 1,300
2019/11/26 1,605 1,612 1,605 1,608 1,600
2019/11/25 1,607 1,610 1,605 1,605 2,300
2019/11/22 1,609 1,609 1,604 1,604 3,800
2019/11/21 1,619 1,619 1,608 1,610 3,800
2019/11/20 1,617 1,617 1,615 1,617 1,600
2019/11/19 1,624 1,624 1,617 1,618 1,200
2019/11/18 1,617 1,624 1,617 1,621 2,000
2019/11/15 1,615 1,621 1,615 1,618 2,000
2019/11/14 1,616 1,618 1,615 1,616 2,300
2019/11/13 1,621 1,621 1,612 1,616 5,400
2019/11/12 1,627 1,629 1,622 1,622 3,300
2019/11/11 1,630 1,630 1,621 1,628 7,600
2019/11/08 1,629 1,631 1,622 1,622 5,400
2019/11/07 1,630 1,630 1,625 1,627 1,800
2019/11/06 1,616 1,647 1,616 1,624 6,600
2019/11/05 1,612 1,629 1,612 1,617 7,200
2019/11/01 1,611 1,655 1,610 1,612 13,200
2019/10/31 1,622 1,625 1,612 1,618 11,500
2019/10/30 1,600 1,630 1,599 1,623 90,100
2019/10/29 1,615 1,633 1,615 1,620 186,500
2019/10/28 1,662 1,665 1,648 1,649 63,900
2019/10/25 1,672 1,685 1,665 1,674 28,000
2019/10/24 1,694 1,694 1,680 1,680 21,800
2019/10/23 1,699 1,699 1,694 1,696 12,200
2019/10/21 1,700 1,700 1,693 1,699 10,900
2019/10/18 1,710 1,711 1,702 1,702 6,800
2019/10/17 1,702 1,708 1,698 1,708 7,200
2019/10/16 1,697 1,710 1,697 1,697 6,300
2019/10/15 1,694 1,705 1,691 1,698 7,400
2019/10/11 1,693 1,698 1,690 1,691 5,600
2019/10/10 1,683 1,716 1,683 1,693 10,500
2019/10/09 1,682 1,687 1,680 1,682 8,000
2019/10/08 1,691 1,699 1,682 1,682 7,600
2019/10/07 1,698 1,704 1,691 1,691 9,800
2019/10/04 1,702 1,703 1,680 1,690 9,000
2019/10/03 1,705 1,708 1,696 1,699 10,200
2019/10/02 1,703 1,710 1,703 1,708 4,300
2019/10/01 1,698 1,708 1,697 1,708 6,400
2019/09/30 1,700 1,719 1,699 1,703 15,100
2019/09/27 1,735 1,741 1,721 1,722 18,500
2019/09/26 1,720 1,742 1,716 1,742 9,300
2019/09/25 1,709 1,716 1,689 1,714 8,400
2019/09/24 1,696 1,711 1,685 1,700 7,800
2019/09/20 1,680 1,687 1,665 1,676 6,200
2019/09/19 1,666 1,674 1,666 1,674 3,300
2019/09/18 1,666 1,666 1,660 1,660 2,500
2019/09/17 1,665 1,667 1,654 1,666 2,800
2019/09/13 1,660 1,660 1,651 1,656 3,400
2019/09/12 1,640 1,658 1,640 1,658 1,800
2019/09/11 1,644 1,657 1,643 1,646 1,800
2019/09/10 1,626 1,666 1,621 1,645 5,400
2019/09/09 1,639 1,639 1,626 1,634 2,900
2019/09/06 1,653 1,654 1,636 1,639 4,300
2019/09/05 1,665 1,666 1,653 1,666 3,900
2019/09/04 1,659 1,676 1,659 1,665 9,300
2019/09/03 1,642 1,660 1,642 1,660 6,700
2019/09/02 1,595 1,647 1,594 1,647 16,100
2019/08/30 1,626 1,643 1,626 1,638 6,000
2019/08/29 1,632 1,641 1,615 1,616 7,000
2019/08/28 1,635 1,650 1,635 1,650 5,300
2019/08/27 1,630 1,634 1,626 1,630 5,100
2019/08/26 1,608 1,623 1,603 1,623 6,200
2019/08/23 1,608 1,616 1,603 1,603 3,100
2019/08/22 1,599 1,607 1,597 1,607 1,500
2019/08/21 1,605 1,605 1,599 1,600 1,800
2019/08/20 1,600 1,609 1,596 1,609 2,500
2019/08/19 1,590 1,593 1,590 1,593 700
2019/08/16 1,587 1,587 1,583 1,587 1,200
2019/08/15 1,590 1,590 1,573 1,578 1,800
2019/08/14 1,600 1,604 1,590 1,593 1,800
2019/08/13 1,593 1,595 1,593 1,593 600
2019/08/09 1,590 1,593 1,590 1,593 1,800
2019/08/08 1,573 1,590 1,573 1,590 2,500
2019/08/07 1,590 1,600 1,570 1,571 3,900
2019/08/06 1,576 1,578 1,532 1,578 8,800
2019/08/05 1,598 1,603 1,591 1,591 1,800
2019/08/02 1,614 1,614 1,605 1,607 6,200
2019/08/01 1,604 1,614 1,604 1,610 4,500
2019/07/31 1,596 1,604 1,593 1,604 2,100
2019/07/30 1,589 1,601 1,589 1,590 1,200
2019/07/29 1,603 1,603 1,589 1,589 4,800
2019/07/26 1,604 1,604 1,592 1,597 2,800
2019/07/25 1,615 1,616 1,601 1,601 3,500
2019/07/24 1,605 1,610 1,605 1,610 6,200
2019/07/23 1,600 1,601 1,596 1,599 3,600
2019/07/22 1,589 1,589 1,585 1,588 1,200
2019/07/19 1,585 1,590 1,580 1,580 2,700
2019/07/18 1,582 1,582 1,577 1,582 2,000
2019/07/17 1,583 1,583 1,577 1,577 700
2019/07/16 1,577 1,583 1,577 1,583 1,000
2019/07/12 1,581 1,581 1,577 1,577 600
2019/07/11 1,569 1,578 1,569 1,578 3,600
2019/07/10 1,572 1,572 1,564 1,569 1,700
2019/07/09 1,569 1,569 1,569 1,569 400
2019/07/08 1,577 1,578 1,564 1,566 2,100
2019/07/05 1,570 1,570 1,569 1,569 1,200
2019/07/04 1,560 1,570 1,560 1,570 2,800
2019/07/03 1,547 1,556 1,546 1,556 1,200
2019/07/02 1,541 1,552 1,541 1,547 1,500
2019/07/01 1,544 1,570 1,535 1,551 5,700
2019/06/28 1,526 1,543 1,526 1,543 3,100
2019/06/27 1,531 1,533 1,527 1,532 1,500
2019/06/26 1,534 1,535 1,530 1,530 2,000
2019/06/25 1,533 1,534 1,526 1,534 2,400
2019/06/24 1,534 1,534 1,528 1,528 2,200
2019/06/21 1,533 1,544 1,529 1,531 3,600
2019/06/20 1,535 1,539 1,520 1,524 5,700
2019/06/19 1,537 1,537 1,530 1,530 3,300
2019/06/18 1,536 1,539 1,530 1,536 1,700
2019/06/17 1,538 1,538 1,534 1,538 4,500
2019/06/14 1,544 1,544 1,538 1,538 800
2019/06/13 1,545 1,545 1,542 1,545 1,200
2019/06/12 1,553 1,555 1,546 1,553 3,400
2019/06/11 1,513 1,550 1,513 1,550 4,300
2019/06/10 1,510 1,516 1,510 1,513 1,800
2019/06/07 1,488 1,509 1,488 1,509 3,200
2019/06/06 1,490 1,493 1,484 1,493 2,200
2019/06/05 1,451 1,490 1,451 1,490 4,300
2019/06/04 1,484 1,484 1,445 1,445 5,000
2019/06/03 1,469 1,491 1,469 1,484 6,200
2019/05/31 1,503 1,507 1,484 1,484 6,800
2019/05/30 1,492 1,504 1,483 1,490 3,100
2019/05/29 1,499 1,523 1,490 1,491 7,700
2019/05/28 1,509 1,526 1,498 1,502 6,800
2019/05/27 1,501 1,516 1,501 1,508 1,900
2019/05/24 1,502 1,513 1,500 1,500 3,900
2019/05/23 1,508 1,519 1,503 1,503 1,300
2019/05/22 1,508 1,513 1,508 1,508 2,000
2019/05/21 1,530 1,530 1,503 1,503 3,600
2019/05/20 1,541 1,542 1,530 1,530 2,400
2019/05/17 1,542 1,543 1,538 1,538 1,200
2019/05/16 1,540 1,542 1,531 1,535 900
2019/05/15 1,539 1,539 1,504 1,525 2,200
2019/05/14 1,515 1,515 1,501 1,502 6,400
2019/05/13 1,555 1,555 1,535 1,535 4,100
2019/05/10 1,564 1,568 1,551 1,551 5,700
2019/05/09 1,562 1,565 1,550 1,564 4,500
2019/05/08 1,569 1,574 1,561 1,568 3,600
2019/05/07 1,579 1,590 1,570 1,575 8,300
2019/04/26 1,587 1,591 1,576 1,590 11,200
2019/04/25 1,578 1,639 1,569 1,615 46,100
2019/04/24 1,652 1,679 1,596 1,611 202,600
2019/04/23 1,763 1,800 1,757 1,800 205,000
2019/04/22 1,752 1,753 1,750 1,753 38,100
2019/04/19 1,751 1,754 1,749 1,749 13,800
2019/04/18 1,755 1,756 1,751 1,754 8,500
2019/04/17 1,754 1,757 1,750 1,751 6,000
2019/04/16 1,757 1,758 1,754 1,756 3,700
2019/04/15 1,757 1,758 1,751 1,755 6,300
2019/04/12 1,759 1,760 1,754 1,758 6,300
2019/04/11 1,753 1,757 1,750 1,757 4,300
2019/04/10 1,741 1,752 1,741 1,750 4,800
2019/04/09 1,756 1,756 1,741 1,742 6,000
2019/04/08 1,759 1,760 1,750 1,756 6,600
2019/04/05 1,753 1,754 1,746 1,754 4,700
2019/04/04 1,752 1,752 1,746 1,752 3,200
2019/04/03 1,724 1,749 1,724 1,749 6,100
2019/04/02 1,723 1,733 1,723 1,731 5,800
2019/04/01 1,721 1,735 1,715 1,723 16,200
2019/03/29 1,730 1,740 1,721 1,721 15,900
2019/03/28 1,768 1,768 1,731 1,743 21,300
2019/03/27 1,767 1,781 1,767 1,770 11,800
2019/03/26 1,750 1,766 1,743 1,766 14,200
2019/03/25 1,713 1,740 1,700 1,739 9,200
2019/03/22 1,719 1,719 1,700 1,718 7,800
2019/03/20 1,698 1,709 1,693 1,701 4,400
2019/03/19 1,689 1,695 1,686 1,695 4,000
2019/03/18 1,683 1,683 1,672 1,680 3,900
2019/03/15 1,663 1,679 1,652 1,678 5,900
2019/03/14 1,638 1,652 1,638 1,652 2,100
2019/03/13 1,623 1,638 1,622 1,638 2,100
2019/03/12 1,621 1,644 1,621 1,630 1,800
2019/03/11 1,630 1,639 1,621 1,621 2,600
2019/03/08 1,640 1,641 1,616 1,638 6,500
2019/03/07 1,650 1,654 1,650 1,654 1,500
2019/03/06 1,650 1,650 1,641 1,642 1,700
2019/03/05 1,634 1,650 1,625 1,649 3,400
2019/03/04 1,640 1,655 1,633 1,654 7,000
2019/03/01 1,605 1,630 1,605 1,615 7,000
2019/02/28 1,612 1,613 1,561 1,600 7,900
2019/02/27 1,612 1,612 1,571 1,599 5,900
2019/02/26 1,598 1,622 1,598 1,615 6,200
2019/02/25 1,561 1,596 1,561 1,596 6,700
2019/02/22 1,524 1,538 1,524 1,538 3,900
2019/02/21 1,522 1,522 1,515 1,518 2,800
2019/02/20 1,516 1,521 1,516 1,521 1,700
2019/02/19 1,515 1,515 1,512 1,514 1,500
2019/02/18 1,507 1,518 1,507 1,508 2,000
2019/02/15 1,506 1,507 1,480 1,494 4,300
2019/02/14 1,500 1,502 1,500 1,502 1,400
2019/02/13 1,503 1,503 1,500 1,500 800
2019/02/12 1,493 1,510 1,492 1,503 1,700
2019/02/08 1,490 1,505 1,490 1,505 1,300
2019/02/07 1,501 1,501 1,494 1,494 2,400
2019/02/06 1,501 1,513 1,501 1,503 1,100
2019/02/05 1,520 1,523 1,500 1,501 2,500
2019/02/04 1,515 1,525 1,511 1,518 1,800
2019/02/01 1,515 1,515 1,496 1,515 2,400
2019/01/31 1,505 1,514 1,492 1,493 1,200
2019/01/30 1,506 1,526 1,500 1,500 5,100
2019/01/29 1,508 1,509 1,504 1,508 1,300
2019/01/28 1,531 1,550 1,501 1,519 6,400
2019/01/25 1,525 1,540 1,523 1,529 1,400
2019/01/24 1,509 1,539 1,506 1,536 3,800
2019/01/23 1,511 1,511 1,506 1,506 1,500
2019/01/22 1,544 1,544 1,506 1,506 8,600
2019/01/21 1,519 1,530 1,519 1,530 2,600
2019/01/18 1,499 1,517 1,499 1,504 7,000
2019/01/17 1,490 1,497 1,490 1,497 900
2019/01/16 1,467 1,487 1,467 1,476 800
2019/01/15 1,470 1,470 1,453 1,466 2,200
2019/01/11 1,455 1,466 1,454 1,466 1,200
2019/01/10 1,482 1,482 1,453 1,453 1,900
2019/01/09 1,490 1,498 1,480 1,480 4,400
2019/01/08 1,412 1,480 1,412 1,476 5,300
2019/01/07 1,395 1,410 1,390 1,410 2,000
2019/01/04 1,290 1,368 1,254 1,368 8,300

このページの先頭へ