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
2026/08/14 2,185 2,232 2,175 2,227 117,300
2026/08/13 2,177 2,200 2,172 2,184 113,300
2026/08/12 2,169 2,173 2,152 2,164 122,400
2026/08/10 2,163 2,165 2,130 2,155 173,600
2026/08/07 2,145 2,153 2,126 2,146 180,300
2026/08/06 2,208 2,231 2,102 2,120 357,200
2026/08/05 2,219 2,222 2,183 2,195 129,100
2026/08/04 2,256 2,256 2,210 2,210 131,100
2026/08/03 2,300 2,303 2,258 2,258 103,100
2026/07/31 2,357 2,360 2,294 2,297 94,400
2026/07/30 2,384 2,395 2,363 2,391 91,400
2026/07/29 2,340 2,430 2,340 2,408 97,400
2026/07/28 2,329 2,352 2,321 2,335 55,000
2026/07/27 2,298 2,318 2,291 2,318 56,700
2026/07/24 2,275 2,286 2,259 2,281 42,800
2026/07/23 2,285 2,285 2,260 2,266 70,700
2026/07/22 2,290 2,292 2,275 2,288 54,700
2026/07/21 2,291 2,331 2,281 2,298 135,300
2026/07/17 2,265 2,301 2,262 2,279 80,300
2026/07/16 2,268 2,277 2,255 2,255 45,600
2026/07/15 2,267 2,280 2,251 2,258 54,700
2026/07/14 2,272 2,289 2,261 2,261 49,700
2026/07/13 2,255 2,272 2,246 2,260 49,400
2026/07/10 2,295 2,295 2,248 2,251 91,000
2026/07/09 2,304 2,305 2,270 2,282 50,600
2026/07/08 2,300 2,315 2,288 2,303 50,300
2026/07/07 2,283 2,302 2,278 2,285 71,200
2026/07/06 2,269 2,286 2,258 2,282 74,400
2026/07/03 2,266 2,286 2,256 2,259 95,000
2026/07/02 2,256 2,275 2,248 2,264 115,700
2026/07/01 2,232 2,244 2,225 2,229 73,200
2026/06/30 2,255 2,267 2,230 2,233 87,200
2026/06/29 2,258 2,269 2,235 2,253 71,500
2026/06/26 2,230 2,253 2,228 2,239 49,500
2026/06/25 2,250 2,252 2,223 2,227 60,900
2026/06/24 2,232 2,258 2,231 2,243 84,000
2026/06/23 2,210 2,241 2,208 2,232 81,100
2026/06/22 2,222 2,228 2,200 2,206 55,700
2026/06/19 2,199 2,219 2,193 2,219 83,700
2026/06/18 2,180 2,203 2,177 2,199 62,300
2026/06/17 2,205 2,230 2,185 2,185 82,100
2026/06/16 2,200 2,215 2,177 2,205 71,300
2026/06/15 2,238 2,240 2,211 2,212 43,900
2026/06/12 2,240 2,251 2,215 2,222 71,800
2026/06/11 2,228 2,248 2,213 2,241 60,100
2026/06/10 2,209 2,245 2,209 2,227 71,900
2026/06/09 2,220 2,237 2,208 2,208 75,800
2026/06/08 2,185 2,217 2,180 2,217 120,500
2026/06/05 2,151 2,196 2,151 2,194 82,500
2026/06/04 2,183 2,188 2,150 2,151 83,700
2026/06/03 2,175 2,200 2,165 2,200 82,300
2026/06/02 2,178 2,205 2,148 2,182 101,700
2026/06/01 2,258 2,258 2,197 2,197 103,600
2026/05/29 2,238 2,296 2,238 2,285 77,400
2026/05/28 2,250 2,266 2,224 2,238 73,000
2026/05/27 2,242 2,257 2,232 2,250 95,700
2026/05/26 2,208 2,234 2,199 2,231 80,100
2026/05/25 2,221 2,234 2,202 2,214 72,700
2026/05/22 2,236 2,241 2,208 2,240 71,100
2026/05/21 2,237 2,256 2,234 2,241 61,500
2026/05/20 2,259 2,280 2,211 2,235 95,600
2026/05/19 2,232 2,268 2,232 2,255 87,100
2026/05/18 2,293 2,293 2,218 2,230 134,700
2026/05/15 2,200 2,307 2,188 2,293 183,300
2026/05/14 2,188 2,220 2,161 2,207 100,000
2026/05/13 2,173 2,207 2,172 2,172 78,500
2026/05/12 2,177 2,207 2,172 2,179 44,800
2026/05/11 2,196 2,226 2,177 2,182 72,200
2026/05/08 2,260 2,260 2,185 2,202 84,700
2026/05/07 2,255 2,271 2,238 2,263 69,800
2026/05/01 2,260 2,260 2,219 2,248 59,900
2026/04/30 2,247 2,273 2,233 2,268 88,700
2026/04/28 2,253 2,263 2,230 2,263 93,200
2026/04/27 2,204 2,280 2,180 2,252 151,700
2026/04/24 2,199 2,211 2,185 2,206 68,800
2026/04/23 2,180 2,199 2,175 2,193 68,000
2026/04/22 2,240 2,249 2,185 2,193 69,800
2026/04/21 2,273 2,280 2,240 2,240 82,100
2026/04/20 2,310 2,315 2,263 2,279 72,400
2026/04/17 2,324 2,336 2,290 2,294 71,900
2026/04/16 2,352 2,353 2,324 2,324 51,900
2026/04/15 2,334 2,352 2,330 2,342 64,600
2026/04/14 2,373 2,379 2,321 2,334 63,700
2026/04/13 2,358 2,376 2,341 2,354 65,900
2026/04/10 2,432 2,432 2,338 2,353 75,500
2026/04/09 2,433 2,465 2,418 2,418 69,700
2026/04/08 2,465 2,475 2,435 2,438 108,000
2026/04/07 2,449 2,478 2,435 2,443 93,400
2026/04/06 2,400 2,443 2,400 2,438 105,000
2026/04/03 2,385 2,395 2,369 2,392 73,200
2026/03/27 2,345 2,346 2,310 2,327 152,100
2026/03/26 2,347 2,347 2,297 2,319 96,700
2026/03/25 2,312 2,336 2,312 2,321 97,800
2026/03/24 2,269 2,299 2,258 2,290 85,900
2026/03/23 2,265 2,266 2,220 2,235 210,200
2026/03/19 2,335 2,335 2,278 2,278 125,000
2026/03/18 2,294 2,340 2,294 2,340 134,600
2026/03/17 2,261 2,289 2,258 2,279 102,700
2026/03/16 2,234 2,268 2,219 2,248 168,900
2026/03/13 2,222 2,244 2,217 2,230 143,900
2026/03/12 2,210 2,266 2,202 2,260 332,200
2026/03/11 2,238 2,246 2,202 2,202 1,022,500
2026/03/10 2,210 2,230 2,201 2,215 157,400
2026/03/09 2,150 2,204 2,140 2,196 212,000
2026/03/06 2,193 2,222 2,189 2,210 185,900
2026/03/05 2,209 2,244 2,194 2,214 644,200
2026/03/04 2,297 2,297 2,167 2,193 623,900
2026/03/03 2,373 2,376 2,340 2,340 108,900
2026/03/02 2,381 2,407 2,370 2,378 79,500
2026/02/27 2,360 2,411 2,360 2,402 100,000
2026/02/26 2,370 2,402 2,365 2,365 135,500
2026/02/25 2,423 2,451 2,373 2,373 293,600
2026/02/24 2,383 2,449 2,365 2,449 87,500
2026/02/20 2,400 2,400 2,353 2,364 49,100
2026/02/19 2,375 2,401 2,347 2,401 55,900
2026/02/18 2,364 2,375 2,355 2,369 37,800
2026/02/17 2,397 2,398 2,364 2,364 38,400
2026/02/16 2,385 2,396 2,370 2,387 56,800
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

このページの先頭へ