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
2026/06/12 2,866 2,870 2,866 2,870 200
2026/06/11 2,845 2,897 2,845 2,897 500
2026/06/10 2,872 2,875 2,847 2,875 1,600
2026/06/09 2,885 2,898 2,880 2,885 1,400
2026/06/08 2,892 2,898 2,865 2,885 1,800
2026/06/05 2,900 2,900 2,853 2,862 700
2026/06/04 2,902 2,902 2,873 2,900 800
2026/06/03 2,899 2,909 2,899 2,902 1,100
2026/06/02 2,838 2,901 2,819 2,892 4,500
2026/06/01 2,854 2,854 2,805 2,841 2,400
2026/05/29 2,837 2,870 2,828 2,841 2,800
2026/05/28 2,834 2,839 2,813 2,837 6,800
2026/05/27 2,960 3,015 2,802 2,934 18,000
2026/05/26 2,951 2,969 2,916 2,969 6,900
2026/05/25 3,070 3,070 2,910 2,951 8,600
2026/05/22 3,200 3,200 3,045 3,075 6,500
2026/05/21 3,180 3,200 3,180 3,180 900
2026/05/20 3,190 3,235 3,180 3,180 2,600
2026/05/19 3,185 3,220 3,175 3,220 2,300
2026/05/18 3,205 3,225 3,190 3,190 2,500
2026/05/15 3,240 3,275 3,205 3,205 1,800
2026/05/14 3,170 3,275 3,170 3,240 2,000
2026/05/13 3,290 3,315 3,150 3,170 6,800
2026/05/12 3,435 3,435 3,290 3,290 3,500
2026/05/11 3,380 3,400 3,350 3,375 2,600
2026/05/08 3,370 3,380 3,310 3,380 2,700
2026/05/07 3,335 3,385 3,330 3,370 2,100
2026/05/01 3,320 3,400 3,315 3,330 3,700
2026/04/30 3,355 3,540 3,330 3,340 6,000
2026/04/28 3,350 3,375 3,295 3,350 2,500
2026/04/27 3,160 3,370 3,160 3,340 16,200
2026/04/24 3,120 3,145 3,040 3,145 3,000
2026/04/23 3,365 3,395 3,040 3,190 6,900
2026/04/22 3,445 3,480 3,225 3,365 2,500
2026/04/21 3,280 3,480 3,280 3,415 6,400
2026/04/20 3,110 3,300 3,110 3,270 5,100
2026/04/17 3,010 3,120 3,000 3,110 2,300
2026/04/16 3,055 3,055 3,010 3,010 1,400
2026/04/15 3,000 3,055 2,980 3,055 8,100
2026/04/14 2,975 2,981 2,970 2,970 2,000
2026/04/13 2,967 2,975 2,960 2,975 1,200
2026/04/10 2,990 2,990 2,961 2,967 1,300
2026/04/09 2,979 2,998 2,970 2,990 1,700
2026/04/08 2,943 2,981 2,943 2,981 5,800
2026/04/07 2,901 2,940 2,901 2,935 1,400
2026/04/06 2,910 2,918 2,901 2,918 1,100
2026/04/03 2,900 2,901 2,889 2,901 1,100
2026/03/27 2,862 2,880 2,860 2,880 1,100
2026/03/26 2,876 2,894 2,876 2,894 300
2026/03/25 2,896 2,896 2,865 2,875 900
2026/03/24 2,872 2,879 2,848 2,877 800
2026/03/23 2,852 2,852 2,813 2,843 1,500
2026/03/19 2,872 2,897 2,872 2,897 1,500
2026/03/18 2,888 2,900 2,888 2,900 1,500
2026/03/17 2,888 2,888 2,867 2,867 600
2026/03/16 2,863 2,872 2,863 2,871 600
2026/03/13 2,893 2,893 2,860 2,860 500
2026/03/12 2,852 2,895 2,852 2,871 700
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

このページの先頭へ