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

関西フードマーケット(9919)の株価時系列情報

関西フードマーケット(9919)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
2024/03/27 1,790 1,815 1,784 1,799 40,200
2024/03/26 1,776 1,806 1,771 1,795 27,700
2024/03/25 1,775 1,791 1,766 1,776 30,300
2024/03/22 1,775 1,786 1,766 1,784 19,500
2024/03/21 1,795 1,825 1,771 1,776 30,500
2024/03/19 1,761 1,790 1,755 1,790 15,500
2024/03/18 1,788 1,794 1,761 1,766 27,400
2024/03/15 1,750 1,799 1,750 1,788 34,600
2024/03/14 1,705 1,775 1,705 1,756 49,100
2024/03/13 1,692 1,716 1,688 1,695 23,300
2024/03/12 1,705 1,709 1,680 1,700 17,900
2024/03/11 1,695 1,723 1,680 1,705 49,200
2024/03/08 1,671 1,696 1,664 1,696 55,500
2024/03/07 1,625 1,694 1,625 1,663 61,000
2024/03/06 1,585 1,620 1,570 1,616 38,100
2024/03/05 1,528 1,614 1,528 1,585 54,400
2024/03/04 1,515 1,547 1,499 1,528 32,300
2024/03/01 1,520 1,525 1,506 1,515 17,800
2024/02/29 1,545 1,545 1,510 1,520 25,800
2024/02/28 1,537 1,564 1,536 1,545 27,500
2024/02/27 1,565 1,565 1,545 1,554 22,500
2024/02/26 1,589 1,592 1,567 1,569 21,300
2024/02/22 1,605 1,608 1,573 1,591 21,300
2024/02/21 1,607 1,626 1,576 1,605 29,000
2024/02/20 1,594 1,638 1,594 1,624 39,200
2024/02/19 1,549 1,600 1,543 1,582 40,800
2024/02/16 1,511 1,550 1,511 1,547 37,700
2024/02/15 1,514 1,536 1,501 1,501 37,600
2024/02/14 1,513 1,513 1,484 1,498 21,400
2024/02/13 1,500 1,513 1,499 1,505 33,500
2024/02/09 1,500 1,513 1,492 1,498 37,200
2024/02/08 1,507 1,520 1,497 1,500 34,900
2024/02/07 1,509 1,544 1,509 1,529 9,900
2024/02/06 1,567 1,567 1,511 1,512 25,600
2024/02/05 1,500 1,567 1,500 1,567 77,100
2024/02/02 1,480 1,507 1,452 1,493 88,100
2024/02/01 1,472 1,520 1,472 1,516 110,600
2024/01/31 1,444 1,467 1,440 1,462 26,800
2024/01/30 1,453 1,468 1,444 1,444 14,200
2024/01/29 1,444 1,463 1,443 1,451 12,700
2024/01/26 1,467 1,467 1,443 1,448 21,400
2024/01/25 1,457 1,470 1,457 1,459 14,200
2024/01/24 1,470 1,475 1,457 1,457 15,800
2024/01/23 1,465 1,483 1,464 1,477 16,500
2024/01/22 1,461 1,473 1,460 1,465 10,900
2024/01/19 1,473 1,482 1,458 1,462 24,200
2024/01/18 1,470 1,488 1,469 1,481 10,600
2024/01/17 1,471 1,492 1,470 1,476 14,400
2024/01/16 1,484 1,493 1,457 1,462 21,700
2024/01/15 1,467 1,498 1,467 1,487 23,100
2024/01/12 1,496 1,504 1,465 1,479 44,900
2024/01/11 1,485 1,493 1,481 1,490 22,100
2024/01/10 1,462 1,489 1,462 1,485 31,900
2024/01/09 1,472 1,475 1,453 1,472 25,200
2024/01/05 1,453 1,477 1,452 1,460 17,700
2024/01/04 1,439 1,449 1,427 1,447 15,300
2023/12/29 1,405 1,448 1,403 1,439 31,400
2023/12/28 1,376 1,401 1,376 1,401 14,700
2023/12/27 1,369 1,388 1,369 1,387 20,100
2023/12/26 1,366 1,383 1,366 1,375 21,300
2023/12/25 1,367 1,379 1,361 1,366 11,700
2023/12/22 1,359 1,380 1,359 1,366 23,200
2023/12/21 1,365 1,369 1,359 1,362 20,700
2023/12/20 1,377 1,393 1,370 1,373 20,400
2023/12/19 1,381 1,381 1,367 1,377 19,000
2023/12/18 1,401 1,401 1,362 1,380 25,800
2023/12/15 1,445 1,445 1,417 1,422 60,600
2023/12/14 1,434 1,438 1,421 1,431 25,000
2023/12/13 1,425 1,431 1,421 1,425 16,400
2023/12/12 1,440 1,440 1,421 1,430 16,700
2023/12/11 1,407 1,449 1,407 1,437 49,500
2023/12/08 1,420 1,434 1,394 1,407 45,600
2023/12/07 1,423 1,434 1,422 1,429 14,000
2023/12/06 1,417 1,446 1,417 1,441 34,700
2023/12/05 1,402 1,420 1,402 1,410 14,400
2023/12/04 1,415 1,425 1,402 1,419 17,400
2023/12/01 1,426 1,428 1,416 1,425 16,000
2023/11/30 1,403 1,421 1,394 1,415 23,900
2023/11/29 1,417 1,420 1,402 1,402 9,800
2023/11/28 1,421 1,421 1,404 1,417 12,300
2023/11/27 1,424 1,440 1,407 1,416 31,500
2023/11/24 1,406 1,411 1,401 1,408 10,300
2023/11/22 1,396 1,417 1,395 1,406 10,100
2023/11/21 1,402 1,410 1,396 1,409 15,100
2023/11/20 1,415 1,422 1,401 1,402 16,500
2023/11/17 1,399 1,429 1,398 1,429 16,400
2023/11/16 1,417 1,418 1,403 1,405 14,800
2023/11/15 1,406 1,421 1,394 1,418 24,300
2023/11/14 1,394 1,406 1,384 1,403 23,300
2023/11/13 1,399 1,399 1,376 1,393 15,200
2023/11/10 1,367 1,377 1,354 1,375 27,800
2023/11/09 1,374 1,378 1,360 1,367 21,500
2023/11/08 1,393 1,403 1,368 1,374 61,300
2023/11/07 1,389 1,400 1,384 1,391 21,900
2023/11/06 1,384 1,393 1,372 1,385 43,800
2023/11/02 1,384 1,415 1,346 1,363 101,900
2023/11/01 1,372 1,372 1,332 1,357 87,900
2023/10/31 1,290 1,346 1,290 1,344 60,500
2023/10/30 1,355 1,355 1,272 1,288 469,800
2023/10/27 1,337 1,353 1,322 1,353 47,200
2023/10/26 1,336 1,358 1,324 1,329 38,900
2023/10/25 1,344 1,361 1,332 1,336 34,900
2023/10/24 1,340 1,342 1,310 1,340 37,800
2023/10/23 1,360 1,360 1,340 1,340 36,600
2023/10/20 1,368 1,368 1,340 1,354 30,700
2023/10/19 1,339 1,372 1,339 1,368 32,900
2023/10/18 1,374 1,374 1,340 1,366 33,900
2023/10/17 1,370 1,375 1,337 1,370 37,200
2023/10/16 1,381 1,392 1,354 1,370 48,600
2023/10/13 1,368 1,377 1,350 1,376 42,400
2023/10/12 1,411 1,411 1,372 1,382 47,600
2023/10/11 1,433 1,433 1,401 1,401 49,600
2023/10/10 1,473 1,473 1,425 1,433 82,200
2023/10/06 1,453 1,481 1,453 1,473 24,000
2023/10/05 1,435 1,458 1,435 1,453 29,300
2023/10/04 1,463 1,463 1,423 1,428 39,100
2023/10/03 1,430 1,470 1,425 1,465 27,200
2023/10/02 1,444 1,463 1,428 1,428 30,700
2023/09/29 1,492 1,492 1,441 1,448 33,900
2023/09/28 1,526 1,531 1,481 1,493 62,600
2023/09/27 1,550 1,550 1,521 1,546 139,400
2023/09/26 1,537 1,547 1,512 1,544 79,700
2023/09/25 1,499 1,525 1,499 1,523 67,800
2023/09/22 1,519 1,522 1,492 1,492 50,200
2023/09/21 1,519 1,550 1,516 1,521 60,600
2023/09/20 1,520 1,528 1,495 1,507 50,800
2023/09/19 1,523 1,523 1,490 1,520 84,600
2023/09/15 1,580 1,580 1,513 1,523 88,800
2023/09/14 1,543 1,568 1,538 1,564 57,200
2023/09/13 1,502 1,530 1,499 1,530 49,200
2023/09/12 1,487 1,511 1,487 1,499 22,200
2023/09/11 1,462 1,489 1,462 1,488 35,500
2023/09/08 1,477 1,477 1,460 1,461 39,000
2023/09/07 1,485 1,494 1,484 1,489 24,500
2023/09/06 1,491 1,498 1,485 1,492 16,900
2023/09/05 1,499 1,508 1,482 1,504 31,000
2023/09/04 1,477 1,499 1,475 1,499 40,300
2023/09/01 1,456 1,475 1,456 1,474 25,900
2023/08/31 1,457 1,466 1,453 1,462 17,300
2023/08/30 1,466 1,469 1,451 1,457 17,200
2023/08/29 1,442 1,464 1,430 1,464 20,300
2023/08/28 1,430 1,435 1,422 1,432 7,000
2023/08/25 1,421 1,433 1,419 1,421 9,400
2023/08/24 1,426 1,445 1,418 1,439 17,800
2023/08/23 1,399 1,428 1,399 1,425 12,600
2023/08/22 1,408 1,415 1,397 1,407 10,800
2023/08/21 1,392 1,421 1,391 1,403 16,400
2023/08/18 1,420 1,424 1,392 1,395 26,900
2023/08/17 1,437 1,451 1,424 1,424 15,900
2023/08/16 1,426 1,462 1,419 1,445 22,000
2023/08/15 1,441 1,467 1,426 1,426 27,200
2023/08/14 1,454 1,472 1,444 1,450 22,900
2023/08/10 1,443 1,443 1,424 1,435 27,600
2023/08/09 1,419 1,451 1,417 1,443 27,300
2023/08/08 1,429 1,430 1,416 1,419 18,600
2023/08/07 1,401 1,434 1,399 1,434 30,800
2023/08/04 1,410 1,422 1,404 1,406 23,300
2023/08/03 1,411 1,418 1,403 1,407 35,200
2023/08/02 1,463 1,463 1,416 1,416 44,000
2023/08/01 1,448 1,472 1,448 1,472 29,700
2023/07/31 1,468 1,469 1,442 1,448 22,300
2023/07/28 1,427 1,460 1,413 1,460 27,400
2023/07/27 1,430 1,439 1,416 1,427 14,700
2023/07/26 1,416 1,425 1,411 1,411 11,300
2023/07/25 1,420 1,440 1,420 1,425 8,400
2023/07/24 1,435 1,439 1,416 1,420 11,900
2023/07/21 1,434 1,447 1,420 1,423 21,400
2023/07/20 1,444 1,459 1,432 1,432 11,700
2023/07/19 1,437 1,458 1,437 1,444 12,200
2023/07/18 1,453 1,456 1,422 1,422 27,100
2023/07/14 1,462 1,469 1,448 1,452 24,200
2023/07/13 1,442 1,462 1,425 1,453 16,700
2023/07/12 1,440 1,450 1,431 1,433 23,700
2023/07/11 1,416 1,440 1,416 1,438 23,900
2023/07/10 1,410 1,470 1,405 1,434 66,400
2023/07/07 1,409 1,424 1,403 1,403 26,700
2023/07/06 1,426 1,435 1,410 1,430 14,100
2023/07/05 1,430 1,453 1,410 1,431 19,900
2023/07/04 1,465 1,472 1,434 1,434 47,400
2023/07/03 1,530 1,540 1,470 1,479 40,000
2023/06/30 1,550 1,557 1,503 1,506 42,900
2023/06/29 1,555 1,570 1,538 1,550 15,500
2023/06/28 1,560 1,562 1,542 1,555 15,100
2023/06/27 1,525 1,555 1,524 1,542 13,800
2023/06/26 1,550 1,570 1,529 1,529 20,000
2023/06/23 1,570 1,594 1,550 1,550 21,100
2023/06/22 1,569 1,584 1,557 1,559 17,700
2023/06/21 1,540 1,562 1,534 1,552 27,200
2023/06/20 1,605 1,605 1,525 1,545 58,200
2023/06/19 1,677 1,677 1,612 1,615 51,100
2023/06/16 1,639 1,679 1,606 1,679 66,000
2023/06/15 1,650 1,655 1,605 1,617 28,300
2023/06/14 1,575 1,642 1,573 1,641 39,900
2023/06/13 1,529 1,574 1,523 1,558 24,800
2023/06/12 1,541 1,542 1,515 1,523 23,100
2023/06/09 1,526 1,542 1,513 1,541 32,500
2023/06/08 1,498 1,524 1,498 1,506 17,400
2023/06/07 1,496 1,531 1,492 1,498 21,700
2023/06/06 1,501 1,515 1,489 1,496 16,800
2023/06/05 1,520 1,521 1,492 1,506 21,200

このページの先頭へ