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
2020/12/30 1,238 1,238 1,197 1,204 85,300
2020/12/29 1,233 1,240 1,225 1,238 32,700
2020/12/28 1,243 1,246 1,223 1,236 48,100
2020/12/25 1,244 1,244 1,224 1,241 16,200
2020/12/24 1,228 1,248 1,225 1,242 17,100
2020/12/23 1,225 1,233 1,207 1,225 20,600
2020/12/22 1,219 1,219 1,196 1,207 26,600
2020/12/21 1,208 1,235 1,208 1,229 19,900
2020/12/18 1,248 1,249 1,203 1,205 57,300
2020/12/17 1,251 1,256 1,236 1,246 18,000
2020/12/16 1,271 1,271 1,252 1,252 14,000
2020/12/15 1,258 1,273 1,249 1,265 22,300
2020/12/14 1,264 1,271 1,250 1,257 23,800
2020/12/11 1,240 1,274 1,240 1,264 40,400
2020/12/10 1,240 1,249 1,232 1,240 35,400
2020/12/09 1,227 1,248 1,227 1,240 16,200
2020/12/08 1,226 1,246 1,226 1,227 13,400
2020/12/07 1,245 1,251 1,223 1,226 26,300
2020/12/04 1,246 1,270 1,241 1,243 14,500
2020/12/03 1,240 1,271 1,239 1,244 29,100
2020/12/02 1,262 1,271 1,227 1,238 52,400
2020/12/01 1,261 1,277 1,248 1,262 37,900
2020/11/30 1,300 1,300 1,252 1,252 38,000
2020/11/27 1,294 1,311 1,294 1,305 41,800
2020/11/26 1,244 1,296 1,244 1,288 36,600
2020/11/25 1,294 1,294 1,231 1,241 17,000
2020/11/24 1,267 1,299 1,253 1,280 29,100
2020/11/20 1,237 1,252 1,231 1,239 9,400
2020/11/19 1,241 1,251 1,230 1,240 14,600
2020/11/18 1,261 1,261 1,238 1,242 14,000
2020/11/17 1,285 1,285 1,253 1,272 23,700
2020/11/16 1,275 1,289 1,263 1,285 31,200
2020/11/13 1,286 1,286 1,251 1,274 20,500
2020/11/12 1,304 1,304 1,264 1,283 31,100
2020/11/11 1,288 1,307 1,276 1,304 44,600
2020/11/10 1,279 1,291 1,256 1,266 66,100
2020/11/09 1,265 1,265 1,238 1,254 19,800
2020/11/06 1,229 1,251 1,216 1,251 22,500
2020/11/05 1,192 1,216 1,184 1,216 19,400
2020/11/04 1,200 1,200 1,180 1,185 19,400
2020/11/02 1,191 1,217 1,183 1,192 28,300
2020/10/30 1,228 1,229 1,188 1,200 18,400
2020/10/29 1,227 1,232 1,208 1,221 13,100
2020/10/28 1,206 1,229 1,195 1,222 13,600
2020/10/27 1,204 1,221 1,185 1,214 30,400
2020/10/26 1,229 1,242 1,210 1,210 14,700
2020/10/23 1,250 1,262 1,215 1,242 17,500
2020/10/22 1,290 1,290 1,250 1,250 24,300
2020/10/21 1,263 1,295 1,263 1,283 20,100
2020/10/20 1,289 1,289 1,264 1,269 11,900
2020/10/19 1,268 1,291 1,268 1,289 18,000
2020/10/16 1,296 1,296 1,260 1,277 21,000
2020/10/15 1,312 1,325 1,292 1,296 29,200
2020/10/14 1,296 1,323 1,296 1,318 21,900
2020/10/13 1,324 1,324 1,293 1,299 24,500
2020/10/12 1,320 1,336 1,320 1,323 25,400
2020/10/09 1,317 1,335 1,314 1,319 23,100
2020/10/08 1,325 1,325 1,305 1,318 15,300
2020/10/07 1,330 1,340 1,301 1,308 30,400
2020/10/06 1,345 1,370 1,326 1,330 23,100
2020/10/05 1,295 1,346 1,295 1,342 34,600
2020/10/02 1,353 1,362 1,293 1,295 49,200
2020/09/30 1,421 1,422 1,359 1,359 38,000
2020/09/29 1,435 1,447 1,417 1,435 47,400
2020/09/28 1,401 1,450 1,393 1,450 94,000
2020/09/25 1,338 1,371 1,334 1,371 57,900
2020/09/24 1,330 1,347 1,321 1,330 31,900
2020/09/23 1,330 1,346 1,325 1,330 40,500
2020/09/18 1,320 1,344 1,309 1,333 57,400
2020/09/17 1,304 1,317 1,294 1,317 28,300
2020/09/16 1,275 1,304 1,275 1,303 47,900
2020/09/15 1,291 1,291 1,251 1,257 33,400
2020/09/14 1,305 1,311 1,280 1,288 36,500
2020/09/11 1,300 1,307 1,268 1,298 43,200
2020/09/10 1,260 1,294 1,259 1,283 60,800
2020/09/09 1,239 1,258 1,235 1,254 30,500
2020/09/08 1,235 1,252 1,232 1,252 18,200
2020/09/07 1,235 1,250 1,235 1,243 15,400
2020/09/04 1,230 1,253 1,230 1,242 16,100
2020/09/03 1,250 1,264 1,237 1,254 16,500
2020/09/02 1,243 1,247 1,233 1,241 17,000
2020/09/01 1,261 1,264 1,236 1,251 32,300
2020/08/31 1,213 1,276 1,213 1,276 55,300
2020/08/28 1,250 1,261 1,212 1,224 39,600
2020/08/27 1,279 1,279 1,246 1,256 35,200
2020/08/26 1,309 1,310 1,271 1,277 42,500
2020/08/25 1,278 1,310 1,278 1,306 49,100
2020/08/24 1,269 1,293 1,263 1,277 60,900
2020/08/21 1,275 1,275 1,244 1,251 30,200
2020/08/20 1,241 1,276 1,234 1,276 43,500
2020/08/19 1,215 1,252 1,205 1,252 27,000
2020/08/18 1,222 1,236 1,199 1,219 27,800
2020/08/17 1,240 1,240 1,212 1,214 21,300
2020/08/14 1,219 1,248 1,207 1,239 33,200
2020/08/13 1,215 1,217 1,199 1,214 26,700
2020/08/12 1,234 1,234 1,204 1,215 36,200
2020/08/11 1,200 1,238 1,198 1,238 61,800
2020/08/07 1,230 1,230 1,190 1,190 24,900
2020/08/06 1,235 1,246 1,210 1,210 23,800
2020/08/05 1,233 1,256 1,211 1,236 30,700
2020/08/04 1,240 1,240 1,193 1,230 33,500
2020/08/03 1,256 1,270 1,189 1,198 90,800
2020/07/31 1,299 1,348 1,240 1,240 181,500
2020/07/30 1,370 1,419 1,356 1,419 181,900
2020/07/29 1,315 1,360 1,301 1,359 77,600
2020/07/28 1,309 1,314 1,275 1,303 48,700
2020/07/27 1,233 1,300 1,225 1,300 54,700
2020/07/22 1,250 1,252 1,226 1,230 18,500
2020/07/21 1,212 1,254 1,212 1,254 36,700
2020/07/20 1,244 1,247 1,189 1,216 36,600
2020/07/17 1,253 1,257 1,236 1,240 35,900
2020/07/16 1,230 1,267 1,226 1,251 63,100
2020/07/15 1,178 1,230 1,178 1,226 58,700
2020/07/14 1,142 1,164 1,141 1,164 30,900
2020/07/13 1,091 1,163 1,091 1,138 32,500
2020/07/10 1,096 1,100 1,066 1,066 33,200
2020/07/09 1,119 1,119 1,069 1,086 36,700
2020/07/08 1,165 1,175 1,112 1,112 35,300
2020/07/07 1,110 1,178 1,109 1,178 90,100
2020/07/06 1,092 1,109 1,092 1,105 17,500
2020/07/03 1,081 1,095 1,077 1,095 9,500
2020/07/02 1,092 1,092 1,075 1,082 23,500
2020/07/01 1,095 1,095 1,072 1,084 20,000
2020/06/30 1,104 1,105 1,088 1,092 15,100
2020/06/29 1,091 1,106 1,089 1,098 12,600
2020/06/26 1,092 1,111 1,092 1,100 51,600
2020/06/25 1,075 1,098 1,075 1,092 13,000
2020/06/24 1,098 1,098 1,072 1,072 12,900
2020/06/23 1,095 1,104 1,083 1,091 13,000
2020/06/22 1,086 1,107 1,080 1,095 17,400
2020/06/19 1,105 1,105 1,080 1,092 26,900
2020/06/18 1,109 1,109 1,078 1,099 14,600
2020/06/17 1,110 1,125 1,091 1,103 22,900
2020/06/16 1,089 1,106 1,075 1,102 22,700
2020/06/15 1,094 1,094 1,077 1,078 22,000
2020/06/12 1,085 1,093 1,076 1,085 19,800
2020/06/11 1,100 1,102 1,091 1,094 16,300
2020/06/10 1,120 1,120 1,100 1,109 21,900
2020/06/09 1,100 1,121 1,091 1,121 18,000
2020/06/08 1,100 1,100 1,081 1,096 19,100
2020/06/05 1,081 1,110 1,074 1,109 17,200
2020/06/04 1,100 1,100 1,081 1,081 16,900
2020/06/03 1,092 1,105 1,084 1,105 15,600
2020/06/02 1,108 1,108 1,091 1,102 11,500
2020/06/01 1,120 1,120 1,080 1,092 16,100
2020/05/29 1,129 1,130 1,105 1,126 33,800
2020/05/28 1,110 1,130 1,106 1,130 30,300
2020/05/27 1,111 1,111 1,093 1,108 14,600
2020/05/26 1,097 1,115 1,063 1,115 19,300
2020/05/25 1,071 1,096 1,063 1,096 12,800
2020/05/22 1,066 1,075 1,060 1,060 10,800
2020/05/21 1,088 1,088 1,061 1,074 15,300
2020/05/20 1,094 1,095 1,079 1,080 13,500
2020/05/19 1,100 1,100 1,081 1,098 11,400
2020/05/18 1,095 1,095 1,077 1,093 8,900
2020/05/15 1,077 1,100 1,065 1,099 20,200
2020/05/14 1,077 1,077 1,060 1,073 15,100
2020/05/13 1,074 1,078 1,061 1,073 13,800
2020/05/12 1,066 1,095 1,061 1,081 26,300
2020/05/11 1,056 1,064 1,044 1,060 17,600
2020/05/08 1,076 1,084 1,048 1,062 23,800
2020/05/07 1,134 1,134 1,061 1,075 36,700
2020/05/01 1,135 1,145 1,105 1,107 36,600
2020/04/30 1,108 1,156 1,107 1,132 58,500
2020/04/28 1,105 1,107 1,076 1,107 24,800
2020/04/27 1,100 1,106 1,091 1,106 22,800
2020/04/24 1,090 1,096 1,072 1,096 18,400
2020/04/23 1,075 1,090 1,070 1,090 20,200
2020/04/22 1,072 1,088 1,055 1,072 22,200
2020/04/21 1,055 1,082 1,054 1,082 19,900
2020/04/20 1,046 1,091 1,046 1,057 20,500
2020/04/17 1,068 1,086 1,040 1,062 32,000
2020/04/16 1,007 1,076 998 1,076 40,900
2020/04/15 1,050 1,053 993 1,003 57,800
2020/04/14 1,025 1,037 1,015 1,037 23,100
2020/04/13 1,027 1,027 1,008 1,021 11,200
2020/04/10 1,018 1,035 1,003 1,027 37,500
2020/04/09 1,020 1,020 996 1,017 18,600
2020/04/08 1,000 1,033 997 1,023 31,000
2020/04/07 1,016 1,016 978 998 17,300
2020/04/06 921 975 921 975 21,700
2020/04/03 937 971 921 932 17,200
2020/04/02 969 969 924 952 19,700
2020/04/01 998 1,009 959 960 26,500
2020/03/31 1,004 1,020 986 1,020 39,500
2020/03/30 1,058 1,058 981 994 124,900
2020/03/27 1,078 1,082 1,038 1,082 92,100
2020/03/26 1,007 1,060 987 1,060 70,400
2020/03/25 1,000 1,018 981 1,018 48,500
2020/03/24 1,023 1,023 963 981 41,700
2020/03/23 975 1,022 972 1,014 69,800
2020/03/19 899 960 890 953 42,700
2020/03/18 858 895 857 881 31,300
2020/03/17 760 856 760 850 37,900
2020/03/16 764 800 764 782 46,800
2020/03/13 754 778 729 761 55,300
2020/03/12 793 799 770 784 42,100
2020/03/11 804 818 795 795 26,900
2020/03/10 790 819 771 819 49,200
2020/03/09 818 823 798 799 29,100
2020/03/06 850 850 831 833 30,700
2020/03/05 860 870 853 853 22,300
2020/03/04 861 869 853 857 15,400
2020/03/03 902 928 865 865 39,900
2020/03/02 870 913 869 896 33,300
2020/02/28 880 889 851 868 39,500
2020/02/27 950 960 903 907 35,600
2020/02/26 964 968 945 953 29,200
2020/02/25 997 997 969 969 39,800
2020/02/21 1,001 1,004 1,001 1,001 6,900
2020/02/20 1,002 1,007 1,001 1,001 5,700
2020/02/19 1,012 1,013 1,002 1,002 8,200
2020/02/18 1,030 1,030 1,006 1,006 10,800
2020/02/17 1,021 1,040 1,010 1,038 26,500
2020/02/14 1,017 1,021 1,006 1,021 15,200
2020/02/13 1,021 1,021 1,015 1,018 4,200
2020/02/12 1,031 1,031 1,019 1,021 12,000
2020/02/10 1,038 1,042 1,030 1,033 25,800
2020/02/07 1,035 1,044 1,030 1,038 16,000
2020/02/06 1,022 1,046 1,017 1,020 24,400
2020/02/05 1,016 1,024 1,015 1,018 11,700
2020/02/04 1,012 1,024 1,009 1,024 10,500
2020/02/03 1,001 1,019 1,001 1,015 5,700
2020/01/31 1,028 1,035 1,015 1,015 10,000
2020/01/30 1,015 1,022 1,012 1,017 7,500
2020/01/29 1,012 1,025 1,012 1,020 8,100
2020/01/28 1,013 1,025 1,003 1,022 17,300
2020/01/27 1,029 1,029 1,015 1,015 17,300
2020/01/24 1,034 1,035 1,030 1,030 11,800
2020/01/23 1,036 1,044 1,034 1,034 9,400
2020/01/22 1,036 1,044 1,036 1,040 6,300
2020/01/21 1,036 1,040 1,034 1,035 8,500
2020/01/20 1,038 1,040 1,033 1,036 11,100
2020/01/17 1,041 1,043 1,032 1,039 12,200
2020/01/16 1,040 1,042 1,036 1,038 9,800
2020/01/15 1,044 1,046 1,038 1,046 17,500
2020/01/14 1,050 1,051 1,041 1,045 30,200
2020/01/10 1,045 1,051 1,043 1,044 6,600
2020/01/09 1,027 1,045 1,027 1,042 9,900
2020/01/08 1,038 1,038 1,023 1,026 15,800
2020/01/07 1,036 1,052 1,035 1,047 15,800
2020/01/06 1,043 1,045 1,037 1,038 17,300

このページの先頭へ