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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |