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
2021/12/30 1,085 1,088 1,068 1,068 53,100
2021/12/29 1,060 1,087 1,060 1,086 55,600
2021/12/28 1,065 1,076 1,057 1,067 100,800
2021/12/27 1,060 1,082 1,055 1,072 130,400
2021/12/24 1,045 1,068 1,045 1,065 75,100
2021/12/23 1,039 1,060 1,038 1,057 77,300
2021/12/22 1,034 1,055 1,034 1,038 72,800
2021/12/21 1,025 1,049 1,009 1,034 106,200
2021/12/20 1,044 1,054 1,016 1,034 117,600
2021/12/17 1,080 1,082 1,036 1,052 142,300
2021/12/16 1,105 1,115 1,062 1,070 231,200
2021/12/15 1,247 1,247 1,090 1,104 702,900
2021/12/14 1,465 1,465 1,357 1,389 226,600
2021/12/13 1,571 1,571 1,459 1,471 158,800
2021/12/10 1,580 1,595 1,501 1,545 192,700
2021/12/09 1,545 1,597 1,515 1,580 262,700
2021/12/08 1,340 1,679 1,320 1,515 1,064,700
2021/12/07 1,800 1,839 1,384 1,384 127,100
2021/12/06 1,825 1,825 1,780 1,784 69,300
2021/12/03 1,817 1,845 1,802 1,829 55,200
2021/12/02 1,809 1,828 1,800 1,800 71,200
2021/12/01 1,830 1,835 1,802 1,805 76,300
2021/11/30 1,851 1,856 1,834 1,834 111,800
2021/11/29 1,854 1,872 1,829 1,846 135,100
2021/11/26 1,850 1,875 1,825 1,862 185,800
2021/11/25 1,800 1,850 1,750 1,830 428,700
2021/11/24 1,904 1,904 1,904 1,904 125,000
2021/11/22 1,565 1,565 1,500 1,504 69,600
2021/11/19 1,583 1,585 1,535 1,561 144,300
2021/11/18 1,535 1,695 1,531 1,550 634,700
2021/11/17 1,450 1,451 1,420 1,437 69,600
2021/11/16 1,435 1,468 1,433 1,437 69,900
2021/11/15 1,472 1,472 1,425 1,445 83,600
2021/11/12 1,490 1,490 1,461 1,467 78,600
2021/11/11 1,437 1,520 1,429 1,474 208,800
2021/11/10 1,535 1,598 1,403 1,433 459,600
2021/11/09 1,535 1,535 1,439 1,535 1,032,700
2021/11/08 1,218 1,247 1,198 1,235 134,000
2021/11/05 1,220 1,240 1,214 1,218 195,300
2021/11/04 1,273 1,274 1,214 1,220 345,100
2021/11/02 1,280 1,290 1,246 1,279 745,800
2021/11/01 1,448 1,448 1,448 1,448 20,600
2021/10/29 1,835 1,958 1,623 1,848 746,100
2021/10/28 1,833 1,840 1,819 1,819 145,100
2021/10/27 1,825 1,836 1,806 1,829 150,700
2021/10/26 1,945 1,945 1,800 1,830 284,700
2021/10/25 1,990 1,994 1,943 1,950 92,900
2021/10/22 1,987 2,008 1,986 1,989 115,000
2021/10/21 1,995 2,014 1,980 1,986 88,400
2021/10/20 1,976 2,006 1,974 1,983 91,700
2021/10/19 1,999 2,007 1,959 1,987 130,200
2021/10/18 1,992 2,010 1,988 1,997 127,600
2021/10/15 1,990 1,998 1,973 1,991 99,900
2021/10/14 2,010 2,020 1,964 1,995 136,400
2021/10/13 1,950 2,074 1,950 1,991 343,800
2021/10/12 1,948 1,961 1,913 1,915 109,900
2021/10/11 1,908 1,945 1,907 1,926 70,600
2021/10/08 1,948 1,948 1,906 1,907 73,200
2021/10/07 1,954 1,954 1,921 1,921 69,100
2021/10/06 1,944 1,969 1,935 1,941 94,700
2021/10/05 1,950 1,963 1,940 1,945 105,700
2021/10/04 1,977 1,982 1,964 1,968 95,600
2021/10/01 1,981 1,986 1,950 1,977 118,700
2021/09/30 1,991 1,996 1,988 1,989 85,300
2021/09/29 1,994 2,020 1,990 1,991 115,600
2021/09/28 2,000 2,009 1,996 1,996 138,000
2021/09/27 2,007 2,025 1,991 1,998 132,200
2021/09/24 1,999 2,020 1,985 2,007 126,600
2021/09/22 1,984 1,997 1,965 1,975 73,200
2021/09/21 1,965 2,027 1,961 1,985 130,900
2021/09/17 1,922 2,015 1,921 2,015 139,800
2021/09/16 1,905 1,974 1,897 1,959 119,300
2021/09/15 1,916 1,955 1,901 1,901 186,900
2021/09/14 1,985 2,001 1,875 1,916 498,000
2021/09/13 2,145 2,145 1,986 1,993 365,800
2021/09/10 2,180 2,190 2,147 2,160 374,800
2021/09/09 2,186 2,194 2,176 2,180 331,600
2021/09/08 2,200 2,213 2,186 2,203 1,502,400
2021/09/07 2,134 2,134 2,134 2,134 80,900
2021/09/06 1,734 1,734 1,734 1,734 65,700
2021/09/02 1,351 1,381 1,326 1,374 110,400
2021/09/01 1,525 1,525 1,370 1,381 292,200
2021/08/31 1,620 1,620 1,482 1,538 793,500
2021/08/30 1,319 1,320 1,307 1,320 14,400
2021/08/27 1,320 1,320 1,309 1,318 19,100
2021/08/26 1,300 1,316 1,297 1,314 40,500
2021/08/25 1,302 1,320 1,296 1,315 14,100
2021/08/24 1,315 1,319 1,300 1,309 26,700
2021/08/23 1,282 1,313 1,282 1,307 39,200
2021/08/20 1,270 1,287 1,269 1,279 19,400
2021/08/19 1,282 1,282 1,260 1,270 28,700
2021/08/18 1,256 1,294 1,256 1,286 24,000
2021/08/17 1,287 1,289 1,264 1,264 32,100
2021/08/16 1,298 1,305 1,288 1,293 79,800
2021/08/13 1,282 1,322 1,282 1,319 65,800
2021/08/12 1,271 1,285 1,252 1,277 39,900
2021/08/11 1,280 1,283 1,268 1,275 39,100
2021/08/10 1,250 1,285 1,244 1,281 63,000
2021/08/06 1,255 1,264 1,239 1,242 53,900
2021/08/05 1,251 1,256 1,223 1,250 52,500
2021/08/04 1,231 1,271 1,231 1,256 60,000
2021/08/03 1,232 1,266 1,218 1,250 90,400
2021/08/02 1,171 1,264 1,166 1,262 135,300
2021/07/30 1,140 1,189 1,140 1,178 83,800
2021/07/29 1,195 1,195 1,140 1,161 102,000
2021/07/28 1,155 1,199 1,155 1,196 143,000
2021/07/27 1,089 1,185 1,082 1,184 179,000
2021/07/26 1,022 1,088 1,020 1,088 103,400
2021/07/21 996 1,009 996 1,009 11,200
2021/07/20 996 1,002 991 996 17,000
2021/07/19 995 1,000 992 996 14,400
2021/07/16 996 1,002 996 996 10,300
2021/07/15 1,011 1,015 996 999 44,700
2021/07/14 998 1,008 995 1,007 20,200
2021/07/13 992 1,002 992 1,000 23,900
2021/07/12 984 997 984 992 33,900
2021/07/09 966 979 966 974 34,400
2021/07/08 983 989 977 977 23,900
2021/07/07 986 990 984 985 21,800
2021/07/06 990 992 987 990 10,000
2021/07/05 996 998 991 991 7,200
2021/07/02 990 1,000 990 998 22,000
2021/07/01 984 994 984 994 14,500
2021/06/30 991 997 981 981 21,700
2021/06/29 1,002 1,002 990 991 45,500
2021/06/28 1,002 1,002 996 1,001 15,800
2021/06/25 1,003 1,005 996 1,002 19,300
2021/06/24 993 1,003 989 999 15,200
2021/06/23 982 998 982 996 14,000
2021/06/22 984 987 977 987 25,900
2021/06/21 980 981 967 969 52,700
2021/06/18 1,009 1,009 981 981 51,800
2021/06/17 1,003 1,006 1,001 1,005 13,700
2021/06/16 1,014 1,016 1,003 1,003 17,400
2021/06/15 1,014 1,015 1,003 1,014 40,600
2021/06/14 1,011 1,012 1,006 1,012 18,300
2021/06/11 1,015 1,015 1,005 1,006 23,300
2021/06/10 1,002 1,012 1,002 1,006 44,300
2021/06/09 1,000 1,011 1,000 1,001 34,100
2021/06/08 989 1,002 989 1,000 21,100
2021/06/07 989 993 988 988 26,500
2021/06/04 995 1,001 990 996 22,800
2021/06/03 997 1,005 993 995 36,000
2021/06/02 982 997 973 997 39,700
2021/06/01 982 983 973 978 25,000
2021/05/31 1,002 1,002 980 980 31,900
2021/05/28 988 1,010 981 1,001 50,900
2021/05/27 960 991 957 982 311,100
2021/05/26 975 978 960 963 86,300
2021/05/25 975 985 972 977 69,200
2021/05/24 988 988 972 977 72,900
2021/05/21 993 997 990 991 33,700
2021/05/20 999 1,000 991 991 32,900
2021/05/19 996 1,002 993 996 37,000
2021/05/18 1,004 1,011 998 1,002 26,000
2021/05/17 1,020 1,020 1,002 1,003 39,300
2021/05/14 1,010 1,028 1,008 1,015 45,800
2021/05/13 996 1,018 992 996 52,100
2021/05/12 1,014 1,014 995 997 71,500
2021/05/11 1,043 1,045 1,022 1,022 48,100
2021/05/10 1,045 1,046 1,037 1,037 29,900
2021/05/07 1,041 1,054 1,041 1,043 32,100
2021/05/06 1,041 1,054 1,038 1,038 28,400
2021/04/30 1,065 1,067 1,033 1,033 68,700
2021/04/28 1,104 1,120 1,072 1,075 58,000
2021/04/27 1,113 1,116 1,104 1,104 23,900
2021/04/26 1,131 1,131 1,112 1,113 31,800
2021/04/23 1,140 1,149 1,135 1,135 12,500
2021/04/22 1,148 1,158 1,142 1,147 20,300
2021/04/21 1,141 1,146 1,123 1,142 34,400
2021/04/20 1,170 1,170 1,151 1,151 26,800
2021/04/19 1,162 1,166 1,154 1,157 13,500
2021/04/16 1,167 1,171 1,152 1,162 23,000
2021/04/15 1,158 1,172 1,154 1,166 38,100
2021/04/14 1,131 1,156 1,126 1,156 44,400
2021/04/13 1,116 1,134 1,112 1,128 21,000
2021/04/12 1,108 1,121 1,106 1,116 32,200
2021/04/09 1,108 1,120 1,100 1,102 25,500
2021/04/08 1,126 1,126 1,102 1,107 33,200
2021/04/07 1,121 1,135 1,117 1,135 20,700
2021/04/06 1,138 1,148 1,121 1,122 23,100
2021/04/05 1,143 1,155 1,130 1,134 24,800
2021/04/02 1,141 1,146 1,132 1,138 20,700
2021/04/01 1,136 1,148 1,125 1,147 34,500
2021/03/31 1,156 1,156 1,120 1,123 70,600
2021/03/30 1,176 1,178 1,152 1,165 88,000
2021/03/29 1,196 1,196 1,170 1,189 151,900
2021/03/26 1,175 1,195 1,165 1,192 100,000
2021/03/25 1,166 1,174 1,160 1,171 47,000
2021/03/24 1,180 1,181 1,147 1,155 71,900
2021/03/23 1,164 1,182 1,156 1,171 51,600
2021/03/22 1,168 1,168 1,147 1,156 63,300
2021/03/19 1,164 1,178 1,155 1,172 69,700
2021/03/18 1,175 1,185 1,158 1,174 59,600
2021/03/17 1,170 1,170 1,150 1,170 36,500
2021/03/16 1,149 1,170 1,141 1,170 47,400
2021/03/15 1,154 1,154 1,141 1,153 42,100
2021/03/12 1,153 1,153 1,135 1,145 53,800
2021/03/11 1,147 1,160 1,140 1,155 30,200
2021/03/10 1,163 1,163 1,135 1,151 46,900
2021/03/09 1,139 1,167 1,131 1,163 41,200
2021/03/08 1,145 1,145 1,121 1,128 35,800
2021/03/05 1,109 1,136 1,105 1,136 52,300
2021/03/04 1,097 1,122 1,097 1,122 30,000
2021/03/03 1,104 1,109 1,096 1,109 23,300
2021/03/02 1,120 1,120 1,094 1,106 52,300
2021/03/01 1,082 1,118 1,080 1,112 50,700
2021/02/26 1,110 1,110 1,066 1,066 77,400
2021/02/25 1,148 1,148 1,110 1,110 47,100
2021/02/24 1,144 1,144 1,130 1,132 31,400
2021/02/22 1,154 1,154 1,142 1,145 11,200
2021/02/19 1,160 1,160 1,145 1,145 27,500
2021/02/18 1,190 1,190 1,155 1,160 44,300
2021/02/17 1,185 1,193 1,181 1,190 40,900
2021/02/16 1,174 1,195 1,161 1,191 57,900
2021/02/15 1,168 1,171 1,158 1,170 28,900
2021/02/12 1,173 1,173 1,158 1,169 42,800
2021/02/10 1,169 1,175 1,162 1,164 34,800
2021/02/09 1,187 1,187 1,162 1,169 43,900
2021/02/08 1,184 1,188 1,176 1,184 31,000
2021/02/05 1,187 1,187 1,173 1,173 34,300
2021/02/04 1,163 1,187 1,158 1,184 49,200
2021/02/03 1,159 1,168 1,153 1,165 34,600
2021/02/02 1,135 1,156 1,130 1,154 38,700
2021/02/01 1,127 1,136 1,124 1,130 29,500
2021/01/29 1,165 1,166 1,127 1,129 84,500
2021/01/28 1,137 1,162 1,132 1,146 142,200
2021/01/27 1,137 1,151 1,131 1,148 53,900
2021/01/26 1,131 1,145 1,117 1,145 45,400
2021/01/25 1,148 1,148 1,124 1,132 31,300
2021/01/22 1,140 1,144 1,123 1,130 64,200
2021/01/21 1,151 1,158 1,144 1,147 54,300
2021/01/20 1,182 1,182 1,149 1,151 57,500
2021/01/19 1,183 1,190 1,173 1,187 36,900
2021/01/18 1,188 1,189 1,176 1,182 38,400
2021/01/15 1,215 1,216 1,189 1,193 64,800
2021/01/14 1,212 1,218 1,204 1,218 85,400
2021/01/13 1,207 1,212 1,192 1,211 68,100
2021/01/12 1,213 1,216 1,198 1,203 52,800
2021/01/08 1,209 1,214 1,193 1,213 57,500
2021/01/07 1,193 1,212 1,193 1,205 44,500
2021/01/06 1,185 1,196 1,185 1,193 27,000
2021/01/05 1,200 1,201 1,179 1,193 35,800
2021/01/04 1,205 1,205 1,179 1,196 43,400

このページの先頭へ