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

このページの先頭へ