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 |
|---|---|---|---|---|---|
| 2025/01/15 | 2,200 | 2,201 | 2,077 | 2,112 | 15,100 |
| 2025/01/14 | 2,421 | 2,500 | 2,247 | 2,247 | 14,400 |
| 2025/01/10 | 2,475 | 2,475 | 2,420 | 2,421 | 5,700 |
| 2025/01/09 | 2,458 | 2,477 | 2,455 | 2,460 | 3,300 |
| 2025/01/08 | 2,433 | 2,459 | 2,433 | 2,458 | 400 |
| 2025/01/07 | 2,452 | 2,461 | 2,410 | 2,433 | 3,000 |
| 2025/01/06 | 2,390 | 2,425 | 2,383 | 2,424 | 1,700 |
| 2024/12/30 | 2,351 | 2,382 | 2,351 | 2,382 | 2,400 |
| 2024/12/27 | 2,360 | 2,410 | 2,360 | 2,362 | 5,500 |
| 2024/12/26 | 2,345 | 2,354 | 2,323 | 2,352 | 4,900 |
| 2024/12/25 | 2,329 | 2,349 | 2,280 | 2,349 | 10,800 |
| 2024/12/24 | 2,293 | 2,349 | 2,233 | 2,290 | 11,300 |
| 2024/12/23 | 2,388 | 2,388 | 2,321 | 2,330 | 1,300 |
| 2024/12/20 | 2,390 | 2,395 | 2,371 | 2,388 | 26,100 |
| 2024/12/19 | 2,311 | 2,355 | 2,311 | 2,352 | 1,400 |
| 2024/12/18 | 2,343 | 2,383 | 2,341 | 2,350 | 2,000 |
| 2024/12/17 | 2,360 | 2,375 | 2,337 | 2,375 | 4,400 |
| 2024/12/16 | 2,350 | 2,378 | 2,305 | 2,336 | 6,100 |
| 2024/12/13 | 2,432 | 2,432 | 2,305 | 2,345 | 7,700 |
| 2024/12/12 | 2,413 | 2,421 | 2,307 | 2,401 | 24,800 |
| 2024/12/11 | 2,374 | 2,428 | 2,374 | 2,413 | 6,600 |
| 2024/12/10 | 2,347 | 2,347 | 2,328 | 2,328 | 300 |
| 2024/12/09 | 2,350 | 2,372 | 2,317 | 2,371 | 5,300 |
| 2024/12/06 | 2,385 | 2,385 | 2,315 | 2,347 | 2,000 |
| 2024/12/05 | 2,396 | 2,396 | 2,342 | 2,377 | 4,200 |
| 2024/12/04 | 2,485 | 2,485 | 2,363 | 2,383 | 5,500 |
| 2024/12/03 | 2,285 | 2,458 | 2,283 | 2,446 | 14,200 |
| 2024/12/02 | 2,268 | 2,306 | 2,241 | 2,255 | 2,200 |
| 2024/11/29 | 2,304 | 2,304 | 2,222 | 2,268 | 2,400 |
| 2024/11/28 | 2,260 | 2,320 | 2,231 | 2,255 | 4,000 |
| 2024/11/27 | 2,335 | 2,335 | 2,225 | 2,310 | 5,800 |
| 2024/11/26 | 2,385 | 2,385 | 2,270 | 2,335 | 1,400 |
| 2024/11/25 | 2,436 | 2,460 | 2,400 | 2,426 | 3,500 |
| 2024/11/22 | 2,376 | 2,470 | 2,370 | 2,408 | 5,000 |
| 2024/11/21 | 2,374 | 2,412 | 2,326 | 2,365 | 3,700 |
| 2024/11/20 | 2,335 | 2,442 | 2,335 | 2,424 | 9,300 |
| 2024/11/19 | 2,302 | 2,328 | 2,268 | 2,285 | 2,300 |
| 2024/11/18 | 2,164 | 2,250 | 2,163 | 2,202 | 4,400 |
| 2024/11/15 | 2,180 | 2,180 | 2,163 | 2,163 | 300 |
| 2024/11/14 | 2,180 | 2,180 | 2,163 | 2,163 | 1,400 |
| 2024/11/13 | 2,199 | 2,199 | 2,160 | 2,164 | 1,200 |
| 2024/11/12 | 2,193 | 2,230 | 2,180 | 2,180 | 2,200 |
| 2024/11/11 | 2,213 | 2,213 | 2,163 | 2,190 | 2,200 |
| 2024/11/08 | 2,222 | 2,288 | 2,222 | 2,263 | 2,300 |
| 2024/11/07 | 2,208 | 2,258 | 2,208 | 2,215 | 1,900 |
| 2024/11/06 | 2,254 | 2,254 | 2,203 | 2,206 | 1,100 |
| 2024/11/05 | 2,320 | 2,330 | 2,161 | 2,244 | 3,900 |
| 2024/11/01 | 2,272 | 2,345 | 2,272 | 2,320 | 5,200 |
| 2024/10/31 | 2,197 | 2,380 | 2,197 | 2,300 | 8,300 |
| 2024/10/30 | 2,150 | 2,267 | 2,150 | 2,197 | 8,500 |
| 2024/10/29 | 2,156 | 2,171 | 2,108 | 2,150 | 5,100 |
| 2024/10/28 | 2,069 | 2,153 | 2,069 | 2,147 | 14,800 |
| 2024/10/25 | 2,275 | 2,295 | 2,110 | 2,169 | 24,800 |
| 2024/10/24 | 2,347 | 2,347 | 2,208 | 2,268 | 28,100 |
| 2024/10/23 | 2,460 | 2,460 | 2,372 | 2,372 | 15,500 |
| 2024/10/22 | 2,554 | 2,560 | 2,447 | 2,475 | 11,700 |
| 2024/10/21 | 2,602 | 2,602 | 2,422 | 2,583 | 27,700 |
| 2024/10/18 | 2,712 | 2,781 | 2,620 | 2,620 | 14,100 |
| 2024/10/17 | 2,765 | 2,765 | 2,613 | 2,730 | 19,100 |
| 2024/10/16 | 2,923 | 2,923 | 2,771 | 2,788 | 14,700 |
| 2024/10/15 | 2,775 | 2,977 | 2,760 | 2,910 | 47,200 |
| 2024/10/11 | 3,485 | 3,495 | 3,365 | 3,395 | 4,800 |
| 2024/10/10 | 3,490 | 3,505 | 3,450 | 3,490 | 2,400 |
| 2024/10/09 | 3,475 | 3,485 | 3,420 | 3,440 | 2,500 |
| 2024/10/08 | 3,710 | 3,710 | 3,475 | 3,475 | 12,400 |
| 2024/10/07 | 3,805 | 3,805 | 3,715 | 3,765 | 3,300 |
| 2024/10/04 | 3,775 | 3,845 | 3,725 | 3,775 | 700 |
| 2024/10/03 | 3,795 | 3,910 | 3,790 | 3,790 | 6,300 |
| 2024/10/02 | 3,640 | 3,690 | 3,640 | 3,685 | 1,900 |
| 2024/10/01 | 3,600 | 3,655 | 3,600 | 3,655 | 500 |
| 2024/09/30 | 3,570 | 3,600 | 3,525 | 3,600 | 600 |
| 2024/09/27 | 3,580 | 3,660 | 3,550 | 3,640 | 3,300 |
| 2024/09/26 | 3,550 | 3,555 | 3,500 | 3,555 | 2,000 |
| 2024/09/25 | 3,675 | 3,675 | 3,515 | 3,590 | 2,100 |
| 2024/09/24 | 3,745 | 3,745 | 3,665 | 3,665 | 500 |
| 2024/09/20 | 3,725 | 3,745 | 3,685 | 3,745 | 400 |
| 2024/09/19 | 3,625 | 3,820 | 3,615 | 3,820 | 2,100 |
| 2024/09/18 | 3,560 | 3,610 | 3,545 | 3,610 | 2,000 |
| 2024/09/17 | 3,650 | 3,650 | 3,570 | 3,570 | 1,300 |
| 2024/09/13 | 3,680 | 3,680 | 3,615 | 3,650 | 1,100 |
| 2024/09/12 | 3,700 | 3,750 | 3,570 | 3,750 | 2,900 |
| 2024/09/11 | 3,780 | 3,780 | 3,450 | 3,495 | 15,300 |
| 2024/09/10 | 3,900 | 3,940 | 3,810 | 3,850 | 3,900 |
| 2024/09/09 | 3,695 | 3,850 | 3,575 | 3,850 | 4,000 |
| 2024/09/06 | 3,940 | 3,990 | 3,700 | 3,765 | 7,900 |
| 2024/09/05 | 3,575 | 3,980 | 3,500 | 3,940 | 12,300 |
| 2024/09/04 | 3,515 | 3,680 | 3,515 | 3,585 | 3,500 |
| 2024/09/03 | 3,925 | 4,000 | 3,560 | 3,655 | 11,000 |
| 2024/09/02 | 3,360 | 3,950 | 3,315 | 3,730 | 26,700 |
| 2024/08/30 | 3,320 | 3,340 | 3,255 | 3,300 | 4,200 |
| 2024/08/29 | 3,325 | 3,325 | 3,275 | 3,275 | 1,000 |
| 2024/08/28 | 3,285 | 3,350 | 3,240 | 3,265 | 3,200 |
| 2024/08/27 | 3,395 | 3,415 | 3,215 | 3,240 | 21,400 |
| 2024/08/26 | 3,435 | 3,465 | 3,435 | 3,465 | 1,000 |
| 2024/08/23 | 3,450 | 3,450 | 3,380 | 3,435 | 500 |
| 2024/08/22 | 3,350 | 3,450 | 3,350 | 3,420 | 3,800 |
| 2024/08/21 | 3,290 | 3,380 | 3,290 | 3,350 | 900 |
| 2024/08/20 | 3,265 | 3,320 | 3,250 | 3,260 | 800 |
| 2024/08/19 | 3,385 | 3,385 | 3,150 | 3,240 | 5,200 |
| 2024/08/16 | 3,460 | 3,550 | 3,315 | 3,390 | 3,200 |
| 2024/08/15 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2024/08/14 | 3,295 | 3,545 | 3,295 | 3,545 | 3,900 |
| 2024/08/13 | 3,250 | 3,300 | 3,200 | 3,300 | 1,600 |
| 2024/08/09 | 3,575 | 3,630 | 3,200 | 3,230 | 5,400 |
| 2024/08/08 | 3,110 | 3,775 | 3,110 | 3,700 | 2,700 |
| 2024/08/07 | 3,070 | 3,335 | 3,070 | 3,205 | 23,600 |
| 2024/08/06 | 3,010 | 3,330 | 3,010 | 3,210 | 8,900 |
| 2024/08/05 | 3,200 | 3,335 | 2,880 | 2,880 | 22,000 |
| 2024/08/02 | 3,615 | 3,615 | 3,430 | 3,490 | 11,800 |
| 2024/08/01 | 3,910 | 3,910 | 3,750 | 3,750 | 2,900 |
| 2024/07/31 | 3,995 | 4,015 | 3,940 | 4,015 | 7,800 |
| 2024/07/30 | 4,010 | 4,095 | 3,985 | 4,020 | 5,600 |
| 2024/07/29 | 3,695 | 4,070 | 3,665 | 4,000 | 19,600 |
| 2024/07/26 | 3,625 | 3,820 | 3,605 | 3,705 | 14,400 |
| 2024/07/25 | 3,400 | 3,830 | 3,400 | 3,695 | 20,700 |
| 2024/07/24 | 3,460 | 3,490 | 3,395 | 3,475 | 22,800 |
| 2024/07/23 | 3,480 | 3,535 | 3,445 | 3,470 | 8,600 |
| 2024/07/22 | 3,645 | 3,645 | 3,420 | 3,430 | 7,500 |
| 2024/07/19 | 3,740 | 3,740 | 3,515 | 3,655 | 6,000 |
| 2024/07/18 | 3,485 | 3,795 | 3,480 | 3,720 | 10,800 |
| 2024/07/17 | 3,735 | 3,770 | 3,520 | 3,520 | 18,900 |
| 2024/07/16 | 3,950 | 3,985 | 3,695 | 3,695 | 82,000 |
| 2024/07/12 | 4,175 | 4,260 | 4,140 | 4,230 | 2,800 |
| 2024/07/11 | 4,210 | 4,210 | 4,055 | 4,155 | 5,500 |
| 2024/07/10 | 4,210 | 4,280 | 4,155 | 4,280 | 5,800 |
| 2024/07/09 | 4,190 | 4,230 | 4,150 | 4,230 | 4,500 |
| 2024/07/08 | 4,340 | 4,355 | 4,180 | 4,190 | 4,200 |
| 2024/07/05 | 4,270 | 4,335 | 4,245 | 4,270 | 2,400 |
| 2024/07/04 | 4,265 | 4,270 | 4,230 | 4,250 | 1,200 |
| 2024/07/03 | 4,290 | 4,295 | 4,175 | 4,250 | 5,500 |
| 2024/07/02 | 4,240 | 4,290 | 4,215 | 4,290 | 3,100 |
| 2024/07/01 | 4,260 | 4,290 | 4,230 | 4,290 | 700 |
| 2024/06/28 | 4,320 | 4,330 | 4,215 | 4,330 | 5,000 |
| 2024/06/27 | 4,315 | 4,390 | 4,285 | 4,390 | 2,400 |
| 2024/06/26 | 4,310 | 4,335 | 4,240 | 4,315 | 1,300 |
| 2024/06/25 | 4,210 | 4,300 | 4,210 | 4,300 | 1,500 |
| 2024/06/24 | 4,200 | 4,280 | 4,200 | 4,260 | 1,600 |
| 2024/06/21 | 4,165 | 4,215 | 4,165 | 4,175 | 1,200 |
| 2024/06/20 | 4,190 | 4,295 | 4,190 | 4,190 | 900 |
| 2024/06/19 | 4,285 | 4,295 | 4,175 | 4,175 | 2,200 |
| 2024/06/18 | 4,320 | 4,320 | 4,260 | 4,260 | 200 |
| 2024/06/17 | 4,300 | 4,320 | 4,210 | 4,320 | 2,400 |
| 2024/06/14 | 4,210 | 4,280 | 4,210 | 4,230 | 1,700 |
| 2024/06/13 | 4,260 | 4,385 | 4,230 | 4,260 | 4,400 |
| 2024/06/12 | 4,435 | 4,440 | 4,250 | 4,250 | 5,500 |
| 2024/06/11 | 4,590 | 4,590 | 4,355 | 4,465 | 10,100 |
| 2024/06/10 | 4,460 | 4,580 | 4,410 | 4,580 | 7,800 |
| 2024/06/07 | 4,050 | 4,290 | 4,050 | 4,250 | 3,300 |
| 2024/06/06 | 4,115 | 4,260 | 4,095 | 4,095 | 4,300 |
| 2024/06/05 | 4,345 | 4,345 | 4,100 | 4,115 | 9,000 |
| 2024/06/04 | 4,400 | 4,400 | 4,250 | 4,275 | 7,500 |
| 2024/06/03 | 4,535 | 4,535 | 4,380 | 4,400 | 2,400 |
| 2024/05/31 | 4,410 | 4,595 | 4,395 | 4,525 | 6,800 |
| 2024/05/30 | 4,480 | 4,540 | 4,400 | 4,410 | 6,700 |
| 2024/05/29 | 4,675 | 4,890 | 4,550 | 4,550 | 8,900 |
| 2024/05/28 | 4,675 | 4,825 | 4,675 | 4,680 | 4,300 |
| 2024/05/27 | 4,710 | 4,805 | 4,655 | 4,745 | 4,100 |
| 2024/05/24 | 4,595 | 4,725 | 4,550 | 4,725 | 2,400 |
| 2024/05/23 | 4,710 | 4,710 | 4,590 | 4,590 | 1,100 |
| 2024/05/22 | 4,850 | 4,850 | 4,600 | 4,710 | 3,500 |
| 2024/05/21 | 4,920 | 4,950 | 4,690 | 4,805 | 9,200 |
| 2024/05/20 | 4,785 | 4,860 | 4,755 | 4,860 | 4,800 |
| 2024/05/17 | 4,605 | 4,855 | 4,580 | 4,855 | 9,100 |
| 2024/05/16 | 4,500 | 4,640 | 4,255 | 4,565 | 11,200 |
| 2024/05/15 | 4,640 | 4,640 | 4,425 | 4,600 | 6,800 |
| 2024/05/14 | 4,520 | 4,630 | 4,455 | 4,600 | 10,600 |
| 2024/05/13 | 4,865 | 4,865 | 4,490 | 4,580 | 18,600 |
| 2024/05/10 | 5,060 | 5,060 | 4,605 | 4,755 | 30,900 |
| 2024/05/09 | 5,170 | 5,240 | 5,070 | 5,110 | 3,700 |
| 2024/05/08 | 5,160 | 5,350 | 5,100 | 5,200 | 9,200 |
| 2024/05/07 | 5,440 | 5,440 | 5,040 | 5,060 | 14,000 |
| 2024/05/02 | 5,440 | 5,600 | 5,280 | 5,340 | 7,900 |
| 2024/05/01 | 5,250 | 5,460 | 5,180 | 5,440 | 11,800 |
| 2024/04/30 | 5,200 | 5,350 | 5,200 | 5,260 | 4,400 |
| 2024/04/26 | 5,270 | 5,390 | 5,080 | 5,270 | 7,700 |
| 2024/04/25 | 5,510 | 5,530 | 5,250 | 5,270 | 11,500 |
| 2024/04/24 | 5,750 | 5,910 | 5,410 | 5,510 | 19,800 |
| 2024/04/23 | 5,970 | 6,040 | 5,720 | 5,790 | 22,900 |
| 2024/04/22 | 5,630 | 5,950 | 5,490 | 5,830 | 28,800 |
| 2024/04/19 | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 |
| 2024/04/18 | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 |
| 2024/04/17 | 5,060 | 5,650 | 5,020 | 5,550 | 68,700 |
| 2024/04/16 | 5,270 | 5,320 | 4,915 | 4,990 | 30,700 |
| 2024/04/15 | 4,800 | 5,380 | 4,655 | 5,270 | 54,600 |
| 2024/04/12 | 5,140 | 5,150 | 4,915 | 5,030 | 25,000 |
| 2024/04/11 | 4,910 | 5,230 | 4,910 | 5,110 | 22,900 |
| 2024/04/10 | 5,040 | 5,250 | 4,910 | 4,910 | 26,700 |
| 2024/04/09 | 5,300 | 5,490 | 5,010 | 5,040 | 40,700 |
| 2024/04/08 | 5,220 | 5,310 | 4,980 | 5,270 | 26,700 |
| 2024/04/05 | 4,690 | 5,240 | 4,650 | 5,210 | 53,500 |
| 2024/04/04 | 4,940 | 5,000 | 4,650 | 4,740 | 29,900 |
| 2024/04/03 | 4,560 | 4,880 | 4,485 | 4,850 | 38,900 |
| 2024/04/02 | 4,485 | 4,590 | 4,460 | 4,590 | 12,500 |
| 2024/04/01 | 4,385 | 4,550 | 4,385 | 4,485 | 8,200 |
| 2024/03/29 | 4,460 | 4,460 | 4,350 | 4,385 | 6,900 |
| 2024/03/28 | 4,215 | 4,530 | 4,215 | 4,505 | 12,300 |
| 2024/03/27 | 4,510 | 4,595 | 4,200 | 4,260 | 27,400 |
| 2024/03/26 | 4,695 | 4,695 | 4,440 | 4,500 | 18,000 |
| 2024/03/25 | 4,380 | 4,695 | 4,380 | 4,610 | 16,700 |
| 2024/03/22 | 4,585 | 4,605 | 4,385 | 4,400 | 13,600 |