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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,835 | 1,883 | 1,834 | 1,880 | 25,500 |
| 2024/04/25 | 1,842 | 1,861 | 1,840 | 1,843 | 11,300 |
| 2024/04/24 | 1,875 | 1,875 | 1,850 | 1,861 | 13,900 |
| 2024/04/23 | 1,900 | 1,900 | 1,871 | 1,871 | 12,100 |
| 2024/04/22 | 1,889 | 1,900 | 1,852 | 1,894 | 24,000 |
| 2024/04/19 | 1,850 | 1,875 | 1,842 | 1,868 | 24,800 |
| 2024/04/18 | 1,958 | 1,958 | 1,844 | 1,850 | 42,200 |
| 2024/04/17 | 1,900 | 1,969 | 1,882 | 1,958 | 93,700 |
| 2024/04/16 | 1,798 | 1,900 | 1,771 | 1,885 | 87,000 |
| 2024/04/15 | 1,774 | 1,794 | 1,761 | 1,768 | 15,200 |
| 2024/04/12 | 1,771 | 1,792 | 1,771 | 1,780 | 20,300 |
| 2024/04/11 | 1,789 | 1,789 | 1,764 | 1,776 | 9,900 |
| 2024/04/10 | 1,788 | 1,804 | 1,785 | 1,789 | 17,300 |
| 2024/04/09 | 1,771 | 1,788 | 1,765 | 1,788 | 11,500 |
| 2024/04/08 | 1,800 | 1,800 | 1,759 | 1,768 | 28,100 |
| 2024/04/05 | 1,820 | 1,850 | 1,760 | 1,786 | 42,400 |
| 2024/04/04 | 1,790 | 1,836 | 1,745 | 1,836 | 50,800 |
| 2024/04/03 | 1,644 | 1,807 | 1,644 | 1,790 | 106,200 |
| 2024/04/02 | 1,689 | 1,729 | 1,632 | 1,644 | 24,300 |
| 2024/04/01 | 1,775 | 1,775 | 1,698 | 1,698 | 28,900 |
| 2024/03/29 | 1,753 | 1,787 | 1,747 | 1,775 | 16,200 |
| 2024/03/28 | 1,770 | 1,815 | 1,753 | 1,761 | 26,500 |
| 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 |