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

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
2026/02/13 2,400 2,400 2,354 2,377 46,100
2026/02/12 2,340 2,396 2,340 2,385 80,300
2026/02/10 2,364 2,364 2,337 2,337 82,300
2026/02/09 2,415 2,415 2,343 2,364 86,200
2026/02/06 2,364 2,409 2,353 2,384 99,000
2026/02/05 2,320 2,403 2,307 2,356 167,500
2026/02/04 2,290 2,319 2,283 2,313 57,200
2026/02/03 2,285 2,298 2,271 2,285 64,200
2026/02/02 2,301 2,323 2,287 2,287 61,100
2026/01/30 2,253 2,295 2,253 2,293 62,000
2026/01/29 2,234 2,249 2,213 2,248 41,600
2026/01/28 2,250 2,251 2,227 2,243 63,900
2026/01/27 2,268 2,275 2,251 2,260 49,800
2026/01/26 2,278 2,279 2,254 2,271 52,900
2026/01/23 2,296 2,296 2,270 2,287 39,500
2026/01/22 2,274 2,285 2,258 2,280 35,700
2026/01/21 2,280 2,292 2,257 2,277 81,600
2026/01/20 2,270 2,310 2,260 2,306 77,000
2026/01/19 2,248 2,266 2,234 2,256 50,800
2026/01/16 2,237 2,237 2,218 2,226 43,200
2026/01/15 2,230 2,245 2,227 2,228 34,300
2026/01/14 2,208 2,226 2,201 2,226 40,900
2026/01/13 2,217 2,241 2,201 2,213 50,000
2026/01/09 2,199 2,221 2,199 2,207 27,600
2026/01/08 2,200 2,220 2,196 2,206 29,100
2026/01/07 2,201 2,226 2,192 2,203 34,700
2026/01/06 2,185 2,210 2,185 2,205 43,900
2026/01/05 2,195 2,199 2,167 2,185 44,100
2025/12/30 2,187 2,200 2,181 2,197 28,800
2025/12/29 2,202 2,205 2,184 2,198 42,800
2025/12/26 2,200 2,201 2,189 2,201 30,100
2025/12/25 2,183 2,197 2,183 2,197 18,500
2025/12/24 2,198 2,204 2,180 2,183 30,600
2025/12/23 2,168 2,198 2,162 2,198 33,700
2025/12/22 2,205 2,205 2,159 2,173 43,800
2025/12/19 2,208 2,209 2,185 2,186 41,800
2025/12/18 2,157 2,220 2,150 2,219 68,400
2025/12/17 2,155 2,164 2,137 2,147 51,000
2025/12/16 2,155 2,182 2,155 2,161 38,800
2025/12/15 2,120 2,162 2,120 2,155 40,100
2025/12/12 2,141 2,141 2,120 2,123 39,700
2025/12/11 2,149 2,149 2,121 2,123 41,600
2025/12/10 2,150 2,164 2,142 2,149 47,800
2025/12/09 2,110 2,139 2,107 2,139 44,200
2025/12/08 2,122 2,146 2,106 2,110 38,000
2025/12/05 2,135 2,150 2,122 2,122 34,900
2025/12/04 2,160 2,164 2,141 2,145 33,700
2025/12/03 2,155 2,170 2,142 2,160 54,400
2025/12/02 2,171 2,171 2,141 2,159 35,000
2025/12/01 2,185 2,202 2,164 2,172 61,000
2025/11/28 2,190 2,203 2,186 2,187 45,600
2025/11/27 2,198 2,198 2,178 2,183 35,100
2025/11/26 2,131 2,196 2,131 2,189 62,700
2025/11/25 2,166 2,166 2,133 2,141 47,600
2025/11/21 2,119 2,161 2,119 2,161 51,800
2025/11/20 2,123 2,130 2,107 2,120 50,800
2025/11/19 2,156 2,170 2,111 2,115 56,900
2025/11/18 2,140 2,159 2,120 2,156 84,200
2025/11/17 2,102 2,148 2,102 2,137 84,100
2025/11/14 2,105 2,122 2,102 2,102 56,800
2025/11/13 2,129 2,155 2,102 2,117 72,500
2025/11/12 2,080 2,139 2,078 2,133 154,000
2025/11/11 1,991 2,110 1,985 2,092 213,900
2025/11/10 1,961 2,034 1,940 2,011 201,200
2025/11/07 1,919 1,957 1,919 1,957 69,000
2025/11/06 1,900 1,926 1,896 1,908 37,500
2025/11/05 1,898 1,917 1,880 1,890 65,600
2025/11/04 1,885 1,913 1,875 1,896 38,200
2025/10/31 1,881 1,887 1,864 1,875 40,700
2025/10/30 1,864 1,881 1,859 1,860 57,600
2025/10/29 1,922 1,922 1,868 1,870 68,300
2025/10/28 1,980 1,990 1,911 1,922 125,200
2025/10/27 1,900 1,998 1,900 1,998 166,800
2025/10/24 1,901 1,901 1,886 1,894 35,500
2025/10/23 1,901 1,903 1,882 1,896 36,500
2025/10/22 1,904 1,905 1,889 1,894 66,900
2025/10/21 1,872 1,891 1,864 1,886 47,900
2025/10/20 1,868 1,882 1,850 1,861 73,100
2025/10/17 1,838 1,853 1,835 1,849 43,600
2025/10/16 1,847 1,861 1,835 1,835 39,300
2025/10/15 1,864 1,870 1,846 1,846 45,000
2025/10/14 1,846 1,862 1,836 1,850 52,900
2025/10/10 1,844 1,864 1,833 1,862 70,100
2025/10/09 1,879 1,879 1,849 1,850 67,200
2025/10/08 1,915 1,935 1,890 1,890 51,900
2025/10/07 1,911 1,921 1,896 1,910 54,600
2025/10/06 1,930 1,939 1,916 1,916 63,900
2025/10/03 1,935 1,939 1,909 1,916 62,100
2025/10/02 1,975 1,984 1,931 1,935 84,100
2025/10/01 2,010 2,014 1,970 1,977 120,300
2025/09/30 2,013 2,034 2,006 2,026 90,500
2025/09/29 2,036 2,039 2,005 2,016 268,300
2025/09/26 2,084 2,097 2,079 2,086 377,400
2025/09/25 2,083 2,104 2,082 2,084 142,600
2025/09/24 2,071 2,091 2,065 2,087 110,400
2025/09/22 2,057 2,088 2,054 2,070 180,300
2025/09/19 2,084 2,090 2,066 2,082 152,100
2025/09/18 2,061 2,078 2,052 2,078 121,000
2025/09/17 2,088 2,102 2,063 2,084 101,200
2025/09/16 2,060 2,081 2,059 2,077 108,900
2025/09/12 2,053 2,074 2,046 2,063 113,800
2025/09/11 2,030 2,060 2,027 2,060 130,700
2025/09/10 2,031 2,045 2,027 2,040 76,500
2025/09/09 2,041 2,057 2,032 2,034 90,100
2025/09/08 2,040 2,055 2,033 2,047 117,300
2025/09/05 2,013 2,045 2,013 2,041 131,700
2025/09/04 2,021 2,042 2,016 2,035 101,600
2025/09/03 2,038 2,048 2,015 2,022 88,300
2025/09/02 2,023 2,044 2,020 2,021 85,000
2025/09/01 1,961 2,026 1,961 2,018 133,700
2025/08/29 1,980 1,980 1,960 1,960 82,500
2025/08/28 1,968 1,985 1,965 1,980 71,500
2025/08/27 1,966 1,984 1,955 1,981 53,000
2025/08/26 1,996 1,999 1,972 1,974 45,100
2025/08/25 2,008 2,010 1,995 1,999 53,500
2025/08/22 2,010 2,020 1,996 2,006 44,400
2025/08/21 1,995 2,015 1,972 2,003 58,600
2025/08/20 1,963 2,000 1,963 1,988 60,800
2025/08/19 1,948 1,965 1,947 1,955 31,000
2025/08/18 1,949 1,964 1,945 1,946 36,400
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

このページの先頭へ