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
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
2025/05/16 1,900 1,900 1,900 1,900 100
2025/05/15 1,880 1,880 1,825 1,856 1,700
2025/05/14 1,798 1,840 1,787 1,840 900
2025/05/13 1,770 1,795 1,765 1,795 2,700
2025/05/12 1,793 1,797 1,751 1,786 2,000
2025/05/09 1,777 1,792 1,775 1,792 800
2025/05/08 1,800 1,800 1,777 1,777 400
2025/05/07 1,785 1,954 1,725 1,795 35,800
2025/05/02 1,709 1,798 1,705 1,785 9,000
2025/05/01 1,685 1,709 1,683 1,709 1,400
2025/04/30 1,684 1,730 1,681 1,682 1,200
2025/04/28 1,700 1,711 1,700 1,711 1,700
2025/04/25 1,665 1,690 1,660 1,665 1,100
2025/04/24 1,650 1,657 1,620 1,625 10,100
2025/04/23 1,660 1,838 1,632 1,648 25,600
2025/04/22 1,700 1,700 1,660 1,660 2,200
2025/04/21 1,660 1,675 1,660 1,675 1,700
2025/04/18 1,675 1,689 1,651 1,659 6,700
2025/04/17 1,700 1,719 1,669 1,675 5,500
2025/04/16 1,653 1,745 1,653 1,720 2,400
2025/04/15 1,650 1,699 1,619 1,650 13,000
2025/04/14 1,820 1,940 1,799 1,799 4,800
2025/04/11 1,717 1,780 1,714 1,780 2,000
2025/04/10 1,680 1,810 1,680 1,810 2,100
2025/04/09 1,630 1,645 1,604 1,642 2,000
2025/04/08 1,672 1,705 1,630 1,650 7,300
2025/04/07 1,496 1,630 1,471 1,592 14,200
2025/04/04 2,001 2,001 1,780 1,856 7,300
2025/04/03 2,067 2,092 2,001 2,001 3,400
2025/04/02 2,205 2,209 2,090 2,095 2,000
2025/04/01 2,125 2,125 2,105 2,105 200
2025/03/31 2,160 2,161 2,131 2,131 1,300
2025/03/28 2,180 2,180 2,180 2,180 100
2025/03/27 2,225 2,225 2,190 2,190 700
2025/03/26 2,192 2,227 2,192 2,227 1,200
2025/03/25 2,200 2,200 2,180 2,199 2,400
2025/03/24 2,211 2,224 2,141 2,192 2,300
2025/03/21 2,198 2,198 2,161 2,161 300
2025/03/19 2,157 2,198 2,117 2,198 800
2025/03/18 2,243 2,243 2,185 2,185 2,100
2025/03/17 2,211 2,211 2,211 2,211 200
2025/03/14 2,146 2,226 2,146 2,161 900
2025/03/13 2,160 2,209 2,160 2,175 700
2025/03/12 2,086 2,143 2,086 2,143 1,700
2025/03/11 2,097 2,156 2,085 2,096 2,600
2025/03/10 2,167 2,167 2,111 2,111 4,200
2025/03/07 2,111 2,111 2,070 2,100 13,700
2025/03/06 2,124 2,126 2,076 2,111 1,300
2025/03/05 2,203 2,203 2,053 2,132 26,500
2025/03/04 2,230 2,253 2,214 2,253 1,700
2025/03/03 2,231 2,273 2,229 2,230 1,400
2025/02/28 2,246 2,247 2,223 2,223 1,700
2025/02/27 2,249 2,272 2,247 2,247 800
2025/02/26 2,264 2,275 2,264 2,275 400
2025/02/25 2,261 2,262 2,252 2,252 1,200
2025/02/21 2,255 2,273 2,255 2,261 600
2025/02/19 2,258 2,259 2,251 2,259 900
2025/02/18 2,316 2,316 2,258 2,258 1,100
2025/02/17 2,251 2,296 2,251 2,266 1,000
2025/02/14 2,255 2,261 2,251 2,251 900
2025/02/13 2,300 2,300 2,230 2,250 8,200
2025/02/12 2,301 2,335 2,301 2,301 1,800
2025/02/10 2,288 2,339 2,282 2,301 1,600
2025/02/07 2,280 2,280 2,280 2,280 100
2025/02/06 2,218 2,282 2,218 2,273 2,300
2025/02/05 2,217 2,268 2,201 2,268 700
2025/02/04 2,215 2,258 2,211 2,220 1,300
2025/02/03 2,230 2,230 2,214 2,219 400
2025/01/31 2,329 2,379 2,200 2,230 4,800
2025/01/30 2,349 2,349 2,327 2,329 1,000
2025/01/29 2,350 2,350 2,300 2,349 2,100
2025/01/28 2,280 2,400 2,246 2,300 8,400
2025/01/27 2,121 2,215 2,121 2,195 2,300
2025/01/24 2,110 2,158 2,110 2,114 800
2025/01/23 2,109 2,109 2,101 2,101 1,300
2025/01/22 2,139 2,139 2,093 2,117 5,600
2025/01/21 2,106 2,139 2,106 2,139 700
2025/01/20 2,126 2,126 2,090 2,106 2,200
2025/01/17 2,067 2,123 2,061 2,123 3,500
2025/01/16 2,112 2,125 2,083 2,113 2,800
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

このページの先頭へ