丸大食品(2288)の株価時系列情報
丸大食品(2288)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,950 | 1,955 | 1,934 | 1,945 | 33,500 |
| 2025/08/14 | 1,956 | 1,958 | 1,947 | 1,948 | 29,300 |
| 2025/08/13 | 1,976 | 1,977 | 1,953 | 1,961 | 24,900 |
| 2025/08/12 | 1,968 | 1,978 | 1,955 | 1,976 | 46,400 |
| 2025/08/08 | 1,950 | 1,968 | 1,941 | 1,968 | 53,100 |
| 2025/08/07 | 1,985 | 1,987 | 1,939 | 1,942 | 58,500 |
| 2025/08/06 | 1,960 | 1,994 | 1,955 | 1,984 | 103,400 |
| 2025/08/05 | 1,930 | 1,960 | 1,922 | 1,953 | 45,800 |
| 2025/08/04 | 1,908 | 1,925 | 1,898 | 1,924 | 41,900 |
| 2025/08/01 | 1,909 | 1,930 | 1,909 | 1,924 | 53,100 |
| 2025/07/31 | 1,885 | 1,909 | 1,882 | 1,909 | 42,400 |
| 2025/07/30 | 1,868 | 1,884 | 1,868 | 1,879 | 35,400 |
| 2025/07/29 | 1,868 | 1,875 | 1,861 | 1,865 | 25,100 |
| 2025/07/28 | 1,876 | 1,885 | 1,868 | 1,874 | 35,900 |
| 2025/07/25 | 1,858 | 1,878 | 1,852 | 1,878 | 43,700 |
| 2025/07/24 | 1,853 | 1,863 | 1,848 | 1,857 | 23,800 |
| 2025/07/23 | 1,849 | 1,859 | 1,833 | 1,858 | 50,100 |
| 2025/07/22 | 1,835 | 1,869 | 1,829 | 1,853 | 105,900 |
| 2025/07/18 | 1,813 | 1,826 | 1,811 | 1,819 | 27,500 |
| 2025/07/17 | 1,805 | 1,810 | 1,793 | 1,806 | 23,400 |
| 2025/07/16 | 1,815 | 1,834 | 1,801 | 1,801 | 45,200 |
| 2025/07/15 | 1,823 | 1,823 | 1,806 | 1,815 | 13,800 |
| 2025/07/14 | 1,826 | 1,847 | 1,818 | 1,818 | 43,000 |
| 2025/07/11 | 1,821 | 1,837 | 1,821 | 1,826 | 26,600 |
| 2025/07/10 | 1,825 | 1,825 | 1,809 | 1,816 | 35,500 |
| 2025/07/09 | 1,807 | 1,822 | 1,796 | 1,815 | 27,800 |
| 2025/07/08 | 1,810 | 1,810 | 1,792 | 1,800 | 40,300 |
| 2025/07/07 | 1,825 | 1,829 | 1,808 | 1,810 | 34,200 |
| 2025/07/04 | 1,824 | 1,827 | 1,806 | 1,818 | 19,600 |
| 2025/07/03 | 1,816 | 1,824 | 1,803 | 1,820 | 18,300 |
| 2025/07/02 | 1,811 | 1,827 | 1,805 | 1,816 | 37,100 |
| 2025/07/01 | 1,803 | 1,813 | 1,798 | 1,811 | 29,900 |
| 2025/06/30 | 1,800 | 1,803 | 1,793 | 1,798 | 31,800 |
| 2025/06/27 | 1,798 | 1,804 | 1,790 | 1,799 | 34,200 |
| 2025/06/26 | 1,792 | 1,806 | 1,775 | 1,790 | 48,700 |
| 2025/06/25 | 1,784 | 1,785 | 1,768 | 1,771 | 28,600 |
| 2025/06/24 | 1,785 | 1,785 | 1,779 | 1,783 | 8,700 |
| 2025/06/23 | 1,770 | 1,785 | 1,770 | 1,773 | 13,100 |
| 2025/06/20 | 1,786 | 1,786 | 1,768 | 1,770 | 31,500 |
| 2025/06/19 | 1,788 | 1,789 | 1,778 | 1,785 | 21,200 |
| 2025/06/18 | 1,770 | 1,785 | 1,770 | 1,785 | 18,600 |
| 2025/06/17 | 1,791 | 1,792 | 1,770 | 1,770 | 14,200 |
| 2025/06/16 | 1,777 | 1,793 | 1,773 | 1,784 | 20,300 |
| 2025/06/13 | 1,763 | 1,764 | 1,751 | 1,761 | 37,100 |
| 2025/06/12 | 1,771 | 1,778 | 1,768 | 1,778 | 25,700 |
| 2025/06/11 | 1,780 | 1,780 | 1,770 | 1,771 | 19,000 |
| 2025/06/10 | 1,802 | 1,804 | 1,775 | 1,775 | 25,500 |
| 2025/06/09 | 1,790 | 1,796 | 1,784 | 1,789 | 21,600 |
| 2025/06/06 | 1,787 | 1,800 | 1,787 | 1,789 | 16,400 |
| 2025/06/05 | 1,788 | 1,807 | 1,786 | 1,787 | 25,800 |
| 2025/06/04 | 1,800 | 1,801 | 1,784 | 1,790 | 30,800 |
| 2025/06/03 | 1,816 | 1,816 | 1,800 | 1,800 | 20,800 |
| 2025/06/02 | 1,809 | 1,825 | 1,807 | 1,824 | 28,700 |
| 2025/05/30 | 1,813 | 1,832 | 1,807 | 1,825 | 27,200 |
| 2025/05/29 | 1,820 | 1,826 | 1,814 | 1,817 | 27,600 |
| 2025/05/28 | 1,832 | 1,835 | 1,812 | 1,820 | 30,200 |
| 2025/05/27 | 1,816 | 1,835 | 1,815 | 1,819 | 24,100 |
| 2025/05/26 | 1,805 | 1,829 | 1,805 | 1,822 | 30,400 |
| 2025/05/23 | 1,800 | 1,813 | 1,782 | 1,805 | 56,000 |
| 2025/05/22 | 1,808 | 1,828 | 1,799 | 1,799 | 21,900 |
| 2025/05/21 | 1,817 | 1,833 | 1,814 | 1,827 | 27,700 |
| 2025/05/20 | 1,836 | 1,852 | 1,809 | 1,825 | 51,900 |
| 2025/05/19 | 1,858 | 1,867 | 1,836 | 1,842 | 37,100 |
| 2025/05/16 | 1,835 | 1,862 | 1,825 | 1,846 | 51,600 |
| 2025/05/15 | 1,822 | 1,833 | 1,782 | 1,833 | 56,800 |
| 2025/05/14 | 1,783 | 1,870 | 1,741 | 1,827 | 145,800 |
| 2025/05/13 | 1,799 | 1,799 | 1,779 | 1,783 | 25,100 |
| 2025/05/12 | 1,785 | 1,794 | 1,775 | 1,794 | 43,400 |
| 2025/05/09 | 1,784 | 1,793 | 1,773 | 1,773 | 35,600 |
| 2025/05/08 | 1,801 | 1,801 | 1,769 | 1,784 | 34,200 |
| 2025/05/07 | 1,814 | 1,814 | 1,797 | 1,798 | 45,600 |
| 2025/05/02 | 1,829 | 1,829 | 1,780 | 1,812 | 44,900 |
| 2025/05/01 | 1,846 | 1,848 | 1,821 | 1,829 | 27,300 |
| 2025/04/30 | 1,883 | 1,895 | 1,844 | 1,860 | 63,300 |
| 2025/04/28 | 1,822 | 1,860 | 1,822 | 1,860 | 43,900 |
| 2025/04/25 | 1,845 | 1,848 | 1,821 | 1,832 | 36,200 |
| 2025/04/24 | 1,882 | 1,882 | 1,836 | 1,845 | 41,900 |
| 2025/04/23 | 1,883 | 1,891 | 1,875 | 1,887 | 53,400 |
| 2025/04/22 | 1,875 | 1,885 | 1,862 | 1,883 | 49,700 |
| 2025/04/21 | 1,847 | 1,879 | 1,844 | 1,875 | 64,500 |
| 2025/04/18 | 1,805 | 1,829 | 1,797 | 1,829 | 45,900 |
| 2025/04/17 | 1,798 | 1,807 | 1,790 | 1,800 | 30,700 |
| 2025/04/16 | 1,780 | 1,798 | 1,765 | 1,798 | 31,900 |
| 2025/04/15 | 1,764 | 1,780 | 1,762 | 1,762 | 21,300 |
| 2025/04/14 | 1,775 | 1,791 | 1,769 | 1,773 | 40,900 |
| 2025/04/11 | 1,748 | 1,774 | 1,721 | 1,770 | 38,600 |
| 2025/04/10 | 1,767 | 1,769 | 1,726 | 1,765 | 53,200 |
| 2025/04/09 | 1,681 | 1,712 | 1,665 | 1,702 | 54,200 |
| 2025/04/08 | 1,641 | 1,697 | 1,636 | 1,688 | 43,600 |
| 2025/04/07 | 1,577 | 1,632 | 1,554 | 1,601 | 79,500 |
| 2025/04/04 | 1,658 | 1,676 | 1,647 | 1,664 | 50,000 |
| 2025/04/03 | 1,670 | 1,699 | 1,666 | 1,698 | 40,300 |
| 2025/04/02 | 1,722 | 1,722 | 1,695 | 1,699 | 27,600 |
| 2025/04/01 | 1,717 | 1,745 | 1,709 | 1,709 | 37,200 |
| 2025/03/31 | 1,729 | 1,730 | 1,692 | 1,700 | 41,900 |
| 2025/03/28 | 1,721 | 1,754 | 1,715 | 1,736 | 46,700 |
| 2025/03/27 | 1,749 | 1,770 | 1,748 | 1,770 | 49,300 |
| 2025/03/26 | 1,748 | 1,758 | 1,745 | 1,758 | 46,400 |
| 2025/03/25 | 1,745 | 1,748 | 1,731 | 1,748 | 34,300 |
| 2025/03/24 | 1,740 | 1,740 | 1,718 | 1,725 | 27,200 |
| 2025/03/21 | 1,727 | 1,739 | 1,722 | 1,739 | 33,900 |
| 2025/03/19 | 1,713 | 1,727 | 1,713 | 1,721 | 19,600 |
| 2025/03/18 | 1,709 | 1,720 | 1,708 | 1,715 | 27,000 |
| 2025/03/17 | 1,700 | 1,713 | 1,694 | 1,709 | 22,000 |
| 2025/03/14 | 1,683 | 1,699 | 1,682 | 1,694 | 45,200 |
| 2025/03/13 | 1,702 | 1,709 | 1,689 | 1,697 | 23,800 |
| 2025/03/12 | 1,693 | 1,709 | 1,691 | 1,703 | 19,300 |
| 2025/03/11 | 1,699 | 1,699 | 1,679 | 1,683 | 26,200 |
| 2025/03/10 | 1,720 | 1,720 | 1,700 | 1,705 | 23,200 |
| 2025/03/07 | 1,705 | 1,724 | 1,701 | 1,717 | 30,700 |
| 2025/03/06 | 1,703 | 1,717 | 1,703 | 1,717 | 40,700 |
| 2025/03/05 | 1,688 | 1,703 | 1,671 | 1,700 | 39,300 |
| 2025/03/04 | 1,692 | 1,701 | 1,677 | 1,693 | 34,100 |
| 2025/03/03 | 1,660 | 1,689 | 1,651 | 1,689 | 36,900 |
| 2025/02/28 | 1,662 | 1,669 | 1,646 | 1,646 | 43,200 |
| 2025/02/27 | 1,642 | 1,662 | 1,640 | 1,662 | 18,000 |
| 2025/02/26 | 1,653 | 1,665 | 1,642 | 1,643 | 24,600 |
| 2025/02/25 | 1,650 | 1,654 | 1,640 | 1,652 | 18,800 |
| 2025/02/21 | 1,650 | 1,658 | 1,638 | 1,652 | 22,000 |
| 2025/02/20 | 1,672 | 1,672 | 1,650 | 1,650 | 24,100 |
| 2025/02/19 | 1,671 | 1,677 | 1,664 | 1,665 | 18,500 |
| 2025/02/18 | 1,675 | 1,676 | 1,666 | 1,671 | 16,700 |
| 2025/02/17 | 1,678 | 1,693 | 1,678 | 1,680 | 13,200 |
| 2025/02/14 | 1,697 | 1,697 | 1,675 | 1,680 | 14,400 |
| 2025/02/13 | 1,670 | 1,692 | 1,670 | 1,692 | 26,900 |
| 2025/02/12 | 1,680 | 1,680 | 1,666 | 1,670 | 22,200 |
| 2025/02/10 | 1,664 | 1,675 | 1,658 | 1,671 | 32,500 |
| 2025/02/07 | 1,710 | 1,717 | 1,658 | 1,664 | 171,400 |
| 2025/02/06 | 1,640 | 1,656 | 1,631 | 1,652 | 55,600 |
| 2025/02/05 | 1,610 | 1,622 | 1,603 | 1,608 | 48,700 |
| 2025/02/04 | 1,645 | 1,646 | 1,600 | 1,600 | 71,000 |
| 2025/02/03 | 1,650 | 1,655 | 1,627 | 1,636 | 57,500 |
| 2025/01/31 | 1,657 | 1,659 | 1,640 | 1,659 | 31,900 |
| 2025/01/30 | 1,660 | 1,664 | 1,652 | 1,661 | 21,500 |
| 2025/01/29 | 1,645 | 1,662 | 1,645 | 1,662 | 28,200 |
| 2025/01/28 | 1,635 | 1,649 | 1,634 | 1,642 | 34,200 |
| 2025/01/27 | 1,639 | 1,649 | 1,636 | 1,646 | 42,400 |
| 2025/01/24 | 1,625 | 1,631 | 1,618 | 1,625 | 26,900 |
| 2025/01/23 | 1,636 | 1,636 | 1,622 | 1,623 | 26,300 |
| 2025/01/22 | 1,644 | 1,646 | 1,630 | 1,635 | 22,300 |
| 2025/01/21 | 1,643 | 1,648 | 1,632 | 1,638 | 20,000 |
| 2025/01/20 | 1,648 | 1,651 | 1,640 | 1,643 | 31,700 |
| 2025/01/17 | 1,645 | 1,653 | 1,640 | 1,648 | 31,400 |
| 2025/01/16 | 1,655 | 1,661 | 1,643 | 1,647 | 41,500 |
| 2025/01/15 | 1,640 | 1,656 | 1,640 | 1,650 | 31,400 |
| 2025/01/14 | 1,648 | 1,648 | 1,631 | 1,639 | 23,800 |
| 2025/01/10 | 1,631 | 1,670 | 1,627 | 1,648 | 44,000 |
| 2025/01/09 | 1,638 | 1,638 | 1,626 | 1,626 | 25,700 |
| 2025/01/08 | 1,652 | 1,655 | 1,639 | 1,639 | 26,500 |
| 2025/01/07 | 1,679 | 1,679 | 1,654 | 1,654 | 27,000 |
| 2025/01/06 | 1,665 | 1,679 | 1,660 | 1,672 | 33,500 |
| 2024/12/30 | 1,660 | 1,671 | 1,658 | 1,663 | 29,500 |
| 2024/12/27 | 1,666 | 1,677 | 1,651 | 1,675 | 41,000 |
| 2024/12/26 | 1,642 | 1,659 | 1,639 | 1,659 | 52,400 |
| 2024/12/25 | 1,654 | 1,655 | 1,638 | 1,651 | 36,000 |
| 2024/12/24 | 1,662 | 1,665 | 1,656 | 1,660 | 10,700 |
| 2024/12/23 | 1,660 | 1,667 | 1,651 | 1,663 | 15,700 |
| 2024/12/20 | 1,689 | 1,689 | 1,663 | 1,663 | 22,200 |
| 2024/12/19 | 1,661 | 1,680 | 1,657 | 1,671 | 16,500 |
| 2024/12/18 | 1,686 | 1,692 | 1,674 | 1,676 | 21,100 |
| 2024/12/17 | 1,678 | 1,689 | 1,678 | 1,689 | 17,400 |
| 2024/12/16 | 1,683 | 1,683 | 1,671 | 1,678 | 19,700 |
| 2024/12/13 | 1,679 | 1,683 | 1,665 | 1,674 | 44,200 |
| 2024/12/12 | 1,717 | 1,720 | 1,700 | 1,700 | 28,100 |
| 2024/12/11 | 1,711 | 1,719 | 1,707 | 1,714 | 26,000 |
| 2024/12/10 | 1,728 | 1,728 | 1,705 | 1,707 | 22,800 |
| 2024/12/09 | 1,726 | 1,729 | 1,721 | 1,723 | 16,400 |
| 2024/12/06 | 1,728 | 1,731 | 1,718 | 1,725 | 20,400 |
| 2024/12/05 | 1,707 | 1,729 | 1,700 | 1,728 | 30,400 |
| 2024/12/04 | 1,714 | 1,720 | 1,696 | 1,700 | 23,700 |
| 2024/12/03 | 1,707 | 1,729 | 1,707 | 1,719 | 28,200 |
| 2024/12/02 | 1,700 | 1,713 | 1,699 | 1,707 | 19,500 |
| 2024/11/29 | 1,707 | 1,726 | 1,707 | 1,707 | 26,900 |
| 2024/11/28 | 1,687 | 1,706 | 1,687 | 1,695 | 22,100 |
| 2024/11/27 | 1,717 | 1,717 | 1,689 | 1,698 | 31,400 |
| 2024/11/26 | 1,730 | 1,737 | 1,720 | 1,723 | 23,400 |
| 2024/11/25 | 1,758 | 1,766 | 1,730 | 1,730 | 25,300 |
| 2024/11/22 | 1,740 | 1,760 | 1,739 | 1,758 | 23,600 |
| 2024/11/21 | 1,751 | 1,756 | 1,740 | 1,740 | 14,000 |
| 2024/11/20 | 1,768 | 1,768 | 1,748 | 1,748 | 22,600 |
| 2024/11/19 | 1,745 | 1,767 | 1,745 | 1,767 | 31,000 |
| 2024/11/18 | 1,726 | 1,745 | 1,726 | 1,745 | 41,700 |
| 2024/11/15 | 1,729 | 1,730 | 1,712 | 1,712 | 29,900 |
| 2024/11/14 | 1,733 | 1,741 | 1,726 | 1,731 | 24,200 |
| 2024/11/13 | 1,735 | 1,745 | 1,730 | 1,742 | 27,900 |
| 2024/11/12 | 1,745 | 1,759 | 1,733 | 1,735 | 40,000 |
| 2024/11/11 | 1,689 | 1,749 | 1,685 | 1,744 | 99,900 |
| 2024/11/08 | 1,675 | 1,686 | 1,651 | 1,666 | 44,800 |
| 2024/11/07 | 1,655 | 1,675 | 1,655 | 1,656 | 38,000 |
| 2024/11/06 | 1,683 | 1,687 | 1,653 | 1,653 | 32,600 |
| 2024/11/05 | 1,697 | 1,697 | 1,660 | 1,668 | 35,900 |
| 2024/11/01 | 1,662 | 1,677 | 1,662 | 1,667 | 29,200 |
| 2024/10/31 | 1,674 | 1,688 | 1,662 | 1,682 | 23,100 |
| 2024/10/30 | 1,684 | 1,700 | 1,671 | 1,674 | 83,700 |
| 2024/10/29 | 1,734 | 1,740 | 1,686 | 1,697 | 124,800 |
| 2024/10/28 | 1,626 | 1,649 | 1,625 | 1,645 | 32,100 |
| 2024/10/25 | 1,658 | 1,658 | 1,621 | 1,628 | 40,000 |
| 2024/10/24 | 1,638 | 1,652 | 1,620 | 1,644 | 48,800 |
| 2024/10/23 | 1,669 | 1,678 | 1,643 | 1,643 | 40,900 |
| 2024/10/22 | 1,687 | 1,687 | 1,661 | 1,666 | 36,100 |