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

光フードサービス(138A)の株価時系列情報

光フードサービス(138A)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
2026/03/11 2,850 2,894 2,850 2,855 2,200
2026/03/10 2,800 2,871 2,800 2,871 900
2026/03/09 2,799 2,863 2,782 2,799 3,400
2026/03/06 2,812 2,846 2,811 2,846 700
2026/03/05 2,898 2,898 2,828 2,846 5,900
2026/03/04 2,802 2,838 2,801 2,804 2,300
2026/03/03 2,894 2,894 2,850 2,850 1,700
2026/03/02 2,900 2,900 2,849 2,894 1,700
2026/02/27 2,915 2,915 2,900 2,902 1,000
2026/02/26 2,900 2,915 2,900 2,910 1,000
2026/02/25 2,913 2,913 2,891 2,895 1,400
2026/02/24 2,862 2,900 2,860 2,896 1,000
2026/02/20 2,862 2,882 2,862 2,862 800
2026/02/19 2,935 2,935 2,910 2,912 2,400
2026/02/18 2,873 2,936 2,873 2,934 2,000
2026/02/17 2,837 2,923 2,837 2,913 2,200
2026/02/16 2,859 2,859 2,798 2,837 1,700
2026/02/13 2,830 2,839 2,830 2,832 2,100
2026/02/12 2,882 2,882 2,832 2,852 1,500
2026/02/10 2,762 2,835 2,761 2,834 2,300
2026/02/09 2,775 2,776 2,770 2,775 1,500
2026/02/06 2,771 2,774 2,713 2,762 3,000
2026/02/05 2,778 2,785 2,772 2,775 1,200
2026/02/04 2,850 2,850 2,780 2,786 2,700
2026/02/03 2,859 2,868 2,847 2,858 1,500
2026/02/02 2,917 2,917 2,857 2,907 2,500
2026/01/30 2,922 2,922 2,905 2,914 2,600
2026/01/29 2,925 2,929 2,907 2,922 900
2026/01/28 2,920 2,925 2,900 2,925 2,100
2026/01/27 2,873 2,898 2,873 2,898 3,300
2026/01/26 2,850 2,865 2,850 2,865 1,300
2026/01/23 2,840 2,850 2,840 2,848 1,700
2026/01/22 2,843 2,843 2,835 2,835 1,500
2026/01/21 2,839 2,847 2,838 2,839 900
2026/01/20 2,841 2,846 2,839 2,846 1,400
2026/01/19 2,806 2,842 2,800 2,838 2,400
2026/01/16 2,791 2,817 2,790 2,792 1,700
2026/01/15 2,880 2,880 2,784 2,784 6,100
2026/01/14 2,819 2,845 2,783 2,833 4,100
2026/01/13 2,798 2,819 2,773 2,789 6,000
2026/01/09 2,749 2,770 2,749 2,770 2,300
2026/01/08 2,723 2,749 2,723 2,749 700
2026/01/07 2,744 2,751 2,716 2,723 1,900
2026/01/06 2,720 2,743 2,720 2,743 1,600
2026/01/05 2,753 2,753 2,700 2,703 4,100
2025/12/30 2,700 2,766 2,700 2,740 2,600
2025/12/29 2,738 2,785 2,650 2,685 6,900
2025/12/26 2,640 2,675 2,610 2,638 11,400
2025/12/25 2,506 2,517 2,506 2,512 4,000
2025/12/24 2,518 2,520 2,506 2,506 4,700
2025/12/23 2,525 2,525 2,505 2,518 1,000
2025/12/22 2,586 2,586 2,506 2,526 4,100
2025/12/19 2,503 2,518 2,501 2,505 2,500
2025/12/18 2,503 2,503 2,500 2,503 800
2025/12/17 2,515 2,515 2,503 2,503 1,100
2025/12/16 2,505 2,510 2,503 2,510 2,900
2025/12/15 2,516 2,519 2,505 2,505 5,200
2025/12/12 2,545 2,545 2,516 2,516 3,000
2025/12/11 2,558 2,560 2,525 2,545 2,700
2025/12/10 2,628 2,628 2,597 2,599 1,800
2025/12/09 2,607 2,630 2,607 2,627 1,300
2025/12/08 2,550 2,629 2,550 2,606 1,600
2025/12/05 2,540 2,549 2,525 2,549 3,500
2025/12/04 2,530 2,540 2,512 2,522 4,600
2025/12/03 2,630 2,630 2,520 2,520 5,100
2025/12/02 2,680 2,680 2,630 2,630 3,600
2025/12/01 2,676 2,714 2,676 2,680 3,900
2025/11/28 2,666 2,685 2,660 2,676 4,100
2025/11/27 2,715 2,741 2,671 2,671 16,400
2025/11/26 2,806 2,833 2,789 2,808 16,700
2025/11/25 2,811 2,830 2,800 2,807 12,000
2025/11/21 2,804 2,839 2,802 2,810 5,200
2025/11/20 2,844 2,845 2,809 2,811 4,500
2025/11/19 2,822 2,838 2,822 2,828 1,200
2025/11/18 2,838 2,855 2,820 2,822 3,700
2025/11/17 2,840 2,858 2,822 2,838 6,500
2025/11/14 2,838 2,840 2,821 2,839 2,900
2025/11/13 2,856 2,856 2,825 2,830 3,500
2025/11/12 2,830 2,857 2,825 2,857 4,100
2025/11/11 2,869 2,869 2,830 2,830 4,200
2025/11/10 2,820 2,847 2,820 2,832 2,100
2025/11/07 2,886 2,886 2,807 2,807 5,300
2025/11/06 2,925 2,925 2,841 2,843 2,400
2025/11/05 2,954 2,954 2,821 2,877 13,600
2025/11/04 2,979 2,983 2,934 2,955 4,600
2025/10/31 2,950 2,950 2,912 2,929 1,700
2025/10/30 2,925 2,957 2,903 2,920 2,600
2025/10/29 2,935 2,935 2,903 2,903 3,600
2025/10/28 3,000 3,000 2,915 2,964 2,100
2025/10/27 3,015 3,015 2,971 2,972 4,500
2025/10/24 2,987 3,010 2,968 2,982 7,100
2025/10/23 2,827 2,994 2,825 2,987 9,700
2025/10/22 2,816 2,829 2,816 2,827 2,000
2025/10/21 2,835 2,839 2,805 2,807 6,800
2025/10/20 2,844 2,861 2,833 2,849 4,200
2025/10/17 2,820 2,835 2,803 2,809 4,900
2025/10/16 2,859 2,927 2,797 2,820 24,200
2025/10/15 3,300 3,315 2,850 2,880 92,200
2025/10/14 2,890 2,980 2,840 2,900 7,300
2025/10/10 2,986 3,065 2,900 2,940 6,800
2025/10/09 3,170 3,200 2,956 3,030 15,600
2025/10/08 3,170 3,240 3,150 3,205 11,900
2025/10/07 3,200 3,265 3,090 3,240 21,700
2025/10/06 2,998 3,230 2,901 3,220 12,700
2025/10/03 2,871 2,976 2,800 2,951 14,900
2025/10/02 2,833 3,135 2,722 2,896 37,500
2025/10/01 2,657 2,945 2,602 2,812 22,700
2025/09/30 2,583 2,710 2,550 2,636 9,400
2025/09/29 2,439 2,748 2,431 2,605 19,300
2025/09/26 2,424 2,424 2,409 2,409 1,900
2025/09/25 2,425 2,425 2,400 2,400 5,000
2025/09/24 2,438 2,438 2,411 2,411 2,000
2025/09/22 2,427 2,431 2,383 2,417 5,400
2025/09/19 2,405 2,416 2,400 2,403 2,700
2025/09/18 2,400 2,410 2,399 2,405 800
2025/09/17 2,423 2,424 2,399 2,400 2,900
2025/09/16 2,403 2,429 2,402 2,402 2,400
2025/09/12 2,435 2,435 2,371 2,402 2,100
2025/09/11 2,390 2,443 2,390 2,443 600
2025/09/10 2,401 2,417 2,390 2,390 3,000
2025/09/09 2,453 2,477 2,401 2,401 4,400
2025/09/08 2,459 2,495 2,424 2,450 14,700
2025/09/05 2,393 2,447 2,393 2,429 2,700
2025/09/04 2,404 2,425 2,402 2,402 700
2025/09/03 2,422 2,424 2,386 2,404 2,400
2025/09/02 2,430 2,430 2,381 2,381 1,600
2025/09/01 2,402 2,423 2,376 2,386 900
2025/08/29 2,412 2,415 2,403 2,415 700
2025/08/28 2,402 2,426 2,402 2,402 600
2025/08/27 2,360 2,453 2,360 2,425 4,900
2025/08/26 2,343 2,384 2,343 2,380 1,800
2025/08/25 2,324 2,373 2,311 2,373 2,700
2025/08/22 2,335 2,335 2,323 2,323 600
2025/08/21 2,325 2,338 2,315 2,338 1,400
2025/08/20 2,339 2,339 2,315 2,324 1,100
2025/08/19 2,348 2,350 2,335 2,339 2,500
2025/08/18 2,350 2,400 2,350 2,385 2,400
2025/08/15 2,367 2,368 2,325 2,350 900
2025/08/14 2,364 2,472 2,364 2,400 7,800
2025/08/13 2,404 2,404 2,360 2,386 800
2025/08/12 2,410 2,410 2,305 2,397 1,900
2025/08/08 2,450 2,450 2,310 2,360 4,700
2025/08/07 2,408 2,450 2,408 2,435 1,300
2025/08/06 2,401 2,445 2,401 2,408 2,700
2025/08/05 2,440 2,443 2,397 2,437 3,000
2025/08/04 2,273 2,398 2,273 2,397 8,300
2025/08/01 2,258 2,270 2,237 2,258 3,300
2025/07/31 2,158 2,223 2,158 2,223 3,800
2025/07/30 2,140 2,200 2,100 2,158 4,800
2025/07/29 2,154 2,154 2,073 2,090 3,300
2025/07/28 2,186 2,190 2,100 2,181 6,700
2025/07/25 2,172 2,172 2,135 2,152 2,500
2025/07/24 2,118 2,189 2,118 2,177 2,400
2025/07/23 2,139 2,139 2,109 2,109 1,700
2025/07/22 2,090 2,125 2,065 2,070 1,800
2025/07/18 2,117 2,117 2,073 2,090 1,400
2025/07/17 2,067 2,119 2,024 2,119 4,900
2025/07/16 2,120 2,150 2,000 2,017 10,500
2025/07/15 2,100 2,190 2,072 2,113 11,800
2025/07/14 2,099 2,197 2,099 2,101 7,400
2025/07/11 2,059 2,094 2,058 2,094 1,800
2025/07/10 2,077 2,099 2,067 2,075 2,800
2025/07/09 2,067 2,077 2,067 2,077 500
2025/07/08 2,076 2,076 2,018 2,067 2,900
2025/07/07 2,103 2,105 2,056 2,076 1,900
2025/07/04 2,120 2,120 2,080 2,110 2,600
2025/07/03 2,119 2,119 2,119 2,119 200
2025/07/02 2,148 2,148 2,071 2,119 3,000
2025/07/01 2,130 2,134 2,128 2,134 1,800
2025/06/30 2,110 2,130 2,070 2,128 3,100
2025/06/27 2,095 2,136 2,095 2,107 2,300
2025/06/26 2,040 2,088 2,040 2,088 3,600
2025/06/25 2,023 2,057 2,023 2,040 600
2025/06/24 2,034 2,034 2,000 2,025 2,400
2025/06/23 2,000 2,045 1,950 2,039 5,700
2025/06/20 2,020 2,029 2,000 2,000 1,600
2025/06/19 1,980 2,020 1,980 2,020 1,900
2025/06/18 1,863 1,979 1,863 1,979 5,200
2025/06/17 1,915 1,915 1,863 1,863 2,000
2025/06/16 1,810 1,880 1,810 1,860 1,400
2025/06/13 1,773 1,773 1,725 1,770 2,600
2025/06/12 1,776 1,799 1,772 1,780 7,800
2025/06/11 1,835 1,840 1,821 1,839 1,000
2025/06/10 1,817 1,822 1,817 1,817 900
2025/06/09 1,805 1,816 1,805 1,816 500
2025/06/06 1,845 1,845 1,845 1,845 100
2025/06/05 1,884 1,884 1,832 1,845 700
2025/06/04 1,884 1,884 1,884 1,884 200
2025/06/03 1,840 1,849 1,840 1,849 200
2025/06/02 1,832 1,832 1,832 1,832 1,200
2025/05/30 1,882 1,882 1,881 1,882 1,600
2025/05/29 1,953 1,953 1,859 1,882 1,800
2025/05/28 1,970 1,970 1,913 1,913 500
2025/05/27 1,930 1,930 1,930 1,930 400
2025/05/26 1,922 1,930 1,922 1,930 300
2025/05/23 1,926 1,926 1,926 1,926 1,500
2025/05/22 1,951 1,980 1,951 1,966 1,700
2025/05/21 1,960 2,079 1,960 1,980 8,000
2025/05/20 1,910 1,948 1,910 1,948 600
2025/05/19 1,957 1,957 1,885 1,902 1,500

このページの先頭へ