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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,779 | 1,795 | 1,770 | 1,779 | 112,900 |
| 2024/08/29 | 1,795 | 1,796 | 1,770 | 1,772 | 94,500 |
| 2024/08/28 | 1,807 | 1,811 | 1,790 | 1,800 | 39,400 |
| 2024/08/27 | 1,810 | 1,811 | 1,796 | 1,807 | 42,700 |
| 2024/08/26 | 1,780 | 1,809 | 1,772 | 1,800 | 69,600 |
| 2024/08/23 | 1,750 | 1,779 | 1,750 | 1,778 | 56,400 |
| 2024/08/22 | 1,740 | 1,748 | 1,735 | 1,746 | 21,300 |
| 2024/08/21 | 1,719 | 1,737 | 1,716 | 1,735 | 18,800 |
| 2024/08/20 | 1,705 | 1,730 | 1,704 | 1,729 | 46,600 |
| 2024/08/19 | 1,708 | 1,708 | 1,690 | 1,692 | 40,000 |
| 2024/08/16 | 1,699 | 1,710 | 1,686 | 1,710 | 24,200 |
| 2024/08/15 | 1,708 | 1,710 | 1,668 | 1,683 | 32,500 |
| 2024/08/14 | 1,683 | 1,707 | 1,683 | 1,703 | 24,000 |
| 2024/08/13 | 1,678 | 1,685 | 1,670 | 1,676 | 22,000 |
| 2024/08/09 | 1,672 | 1,678 | 1,646 | 1,662 | 35,900 |
| 2024/08/08 | 1,626 | 1,671 | 1,620 | 1,644 | 44,500 |
| 2024/08/07 | 1,639 | 1,673 | 1,614 | 1,646 | 45,000 |
| 2024/08/06 | 1,623 | 1,649 | 1,597 | 1,622 | 57,500 |
| 2024/08/05 | 1,622 | 1,631 | 1,522 | 1,546 | 100,500 |
| 2024/08/02 | 1,683 | 1,686 | 1,660 | 1,662 | 59,700 |
| 2024/08/01 | 1,743 | 1,743 | 1,708 | 1,710 | 47,200 |
| 2024/07/31 | 1,712 | 1,759 | 1,712 | 1,759 | 49,000 |
| 2024/07/30 | 1,725 | 1,725 | 1,704 | 1,716 | 40,900 |
| 2024/07/29 | 1,710 | 1,725 | 1,699 | 1,725 | 37,700 |
| 2024/07/26 | 1,703 | 1,710 | 1,698 | 1,698 | 20,100 |
| 2024/07/25 | 1,694 | 1,719 | 1,687 | 1,702 | 32,800 |
| 2024/07/24 | 1,715 | 1,725 | 1,695 | 1,699 | 33,800 |
| 2024/07/23 | 1,714 | 1,715 | 1,705 | 1,715 | 17,500 |
| 2024/07/22 | 1,705 | 1,716 | 1,700 | 1,701 | 53,400 |
| 2024/07/19 | 1,700 | 1,705 | 1,688 | 1,701 | 23,900 |
| 2024/07/18 | 1,691 | 1,713 | 1,689 | 1,700 | 26,300 |
| 2024/07/17 | 1,688 | 1,691 | 1,684 | 1,691 | 13,900 |
| 2024/07/16 | 1,688 | 1,691 | 1,676 | 1,676 | 23,100 |
| 2024/07/12 | 1,672 | 1,686 | 1,672 | 1,686 | 20,100 |
| 2024/07/11 | 1,674 | 1,688 | 1,672 | 1,672 | 21,700 |
| 2024/07/10 | 1,683 | 1,683 | 1,671 | 1,674 | 26,400 |
| 2024/07/09 | 1,668 | 1,685 | 1,663 | 1,680 | 22,200 |
| 2024/07/08 | 1,663 | 1,669 | 1,657 | 1,664 | 31,900 |
| 2024/07/05 | 1,690 | 1,691 | 1,664 | 1,668 | 44,400 |
| 2024/07/04 | 1,690 | 1,698 | 1,688 | 1,698 | 19,500 |
| 2024/07/03 | 1,700 | 1,706 | 1,687 | 1,693 | 22,000 |
| 2024/07/02 | 1,710 | 1,715 | 1,696 | 1,700 | 33,500 |
| 2024/07/01 | 1,731 | 1,736 | 1,707 | 1,709 | 27,900 |
| 2024/06/28 | 1,758 | 1,758 | 1,728 | 1,735 | 23,500 |
| 2024/06/27 | 1,730 | 1,759 | 1,728 | 1,759 | 61,800 |
| 2024/06/26 | 1,735 | 1,738 | 1,729 | 1,734 | 33,800 |
| 2024/06/25 | 1,710 | 1,735 | 1,709 | 1,735 | 60,600 |
| 2024/06/24 | 1,685 | 1,708 | 1,684 | 1,707 | 32,800 |
| 2024/06/21 | 1,700 | 1,702 | 1,667 | 1,680 | 67,100 |
| 2024/06/20 | 1,705 | 1,705 | 1,681 | 1,689 | 25,100 |
| 2024/06/19 | 1,691 | 1,702 | 1,691 | 1,702 | 23,800 |
| 2024/06/18 | 1,690 | 1,699 | 1,679 | 1,689 | 24,300 |
| 2024/06/17 | 1,690 | 1,690 | 1,670 | 1,680 | 27,600 |
| 2024/06/14 | 1,675 | 1,708 | 1,665 | 1,701 | 45,600 |
| 2024/06/13 | 1,675 | 1,675 | 1,664 | 1,669 | 24,800 |
| 2024/06/12 | 1,679 | 1,680 | 1,670 | 1,674 | 18,600 |
| 2024/06/11 | 1,709 | 1,709 | 1,672 | 1,672 | 32,100 |
| 2024/06/10 | 1,693 | 1,717 | 1,693 | 1,710 | 41,900 |
| 2024/06/07 | 1,694 | 1,696 | 1,680 | 1,696 | 21,100 |
| 2024/06/06 | 1,695 | 1,697 | 1,687 | 1,691 | 17,600 |
| 2024/06/05 | 1,691 | 1,695 | 1,684 | 1,695 | 24,500 |
| 2024/06/04 | 1,676 | 1,692 | 1,674 | 1,691 | 28,300 |
| 2024/06/03 | 1,680 | 1,689 | 1,679 | 1,684 | 25,600 |
| 2024/05/31 | 1,665 | 1,680 | 1,660 | 1,680 | 26,800 |
| 2024/05/30 | 1,635 | 1,653 | 1,633 | 1,653 | 23,300 |
| 2024/05/29 | 1,659 | 1,664 | 1,639 | 1,641 | 22,900 |
| 2024/05/28 | 1,674 | 1,675 | 1,657 | 1,658 | 22,800 |
| 2024/05/27 | 1,674 | 1,680 | 1,672 | 1,677 | 24,300 |
| 2024/05/24 | 1,656 | 1,679 | 1,656 | 1,672 | 21,900 |
| 2024/05/23 | 1,657 | 1,674 | 1,646 | 1,673 | 45,500 |
| 2024/05/22 | 1,647 | 1,660 | 1,636 | 1,657 | 37,500 |
| 2024/05/21 | 1,621 | 1,651 | 1,621 | 1,643 | 38,600 |
| 2024/05/20 | 1,629 | 1,630 | 1,620 | 1,620 | 28,400 |
| 2024/05/17 | 1,605 | 1,619 | 1,605 | 1,616 | 26,600 |
| 2024/05/16 | 1,617 | 1,620 | 1,605 | 1,610 | 30,900 |
| 2024/05/15 | 1,626 | 1,631 | 1,616 | 1,617 | 31,100 |
| 2024/05/14 | 1,643 | 1,644 | 1,615 | 1,616 | 48,100 |
| 2024/05/13 | 1,613 | 1,624 | 1,609 | 1,623 | 28,600 |
| 2024/05/10 | 1,605 | 1,610 | 1,596 | 1,607 | 41,500 |
| 2024/05/09 | 1,608 | 1,621 | 1,607 | 1,621 | 20,500 |
| 2024/05/08 | 1,617 | 1,622 | 1,604 | 1,610 | 33,000 |
| 2024/05/07 | 1,617 | 1,617 | 1,600 | 1,608 | 23,600 |
| 2024/05/02 | 1,618 | 1,618 | 1,602 | 1,606 | 14,400 |
| 2024/05/01 | 1,621 | 1,622 | 1,610 | 1,611 | 12,700 |
| 2024/04/30 | 1,608 | 1,621 | 1,600 | 1,621 | 20,200 |
| 2024/04/26 | 1,611 | 1,611 | 1,598 | 1,608 | 39,500 |
| 2024/04/25 | 1,618 | 1,620 | 1,611 | 1,613 | 18,300 |
| 2024/04/24 | 1,618 | 1,625 | 1,616 | 1,619 | 14,300 |
| 2024/04/23 | 1,624 | 1,630 | 1,618 | 1,618 | 9,900 |
| 2024/04/22 | 1,623 | 1,630 | 1,609 | 1,626 | 20,300 |
| 2024/04/19 | 1,617 | 1,619 | 1,595 | 1,609 | 41,800 |
| 2024/04/18 | 1,618 | 1,624 | 1,613 | 1,624 | 10,300 |
| 2024/04/17 | 1,627 | 1,629 | 1,609 | 1,610 | 22,700 |
| 2024/04/16 | 1,640 | 1,640 | 1,626 | 1,627 | 23,200 |
| 2024/04/15 | 1,643 | 1,648 | 1,640 | 1,647 | 15,400 |
| 2024/04/12 | 1,646 | 1,652 | 1,643 | 1,645 | 23,900 |
| 2024/04/11 | 1,634 | 1,649 | 1,627 | 1,643 | 23,000 |
| 2024/04/10 | 1,640 | 1,645 | 1,636 | 1,638 | 18,400 |
| 2024/04/09 | 1,635 | 1,637 | 1,625 | 1,636 | 15,700 |
| 2024/04/08 | 1,622 | 1,629 | 1,617 | 1,629 | 25,400 |
| 2024/04/05 | 1,607 | 1,618 | 1,606 | 1,610 | 21,200 |
| 2024/04/04 | 1,610 | 1,618 | 1,605 | 1,611 | 32,500 |
| 2024/04/03 | 1,608 | 1,620 | 1,603 | 1,610 | 37,600 |
| 2024/04/02 | 1,632 | 1,632 | 1,612 | 1,612 | 23,700 |
| 2024/04/01 | 1,632 | 1,642 | 1,630 | 1,632 | 17,600 |
| 2024/03/29 | 1,617 | 1,636 | 1,617 | 1,632 | 21,000 |
| 2024/03/28 | 1,640 | 1,641 | 1,614 | 1,616 | 40,900 |
| 2024/03/27 | 1,651 | 1,670 | 1,651 | 1,659 | 52,900 |
| 2024/03/26 | 1,647 | 1,654 | 1,641 | 1,652 | 15,300 |
| 2024/03/25 | 1,656 | 1,660 | 1,648 | 1,648 | 21,300 |
| 2024/03/22 | 1,652 | 1,660 | 1,642 | 1,657 | 28,300 |
| 2024/03/21 | 1,660 | 1,662 | 1,650 | 1,652 | 25,700 |
| 2024/03/19 | 1,640 | 1,655 | 1,636 | 1,655 | 22,400 |
| 2024/03/18 | 1,635 | 1,643 | 1,631 | 1,641 | 22,800 |
| 2024/03/15 | 1,622 | 1,639 | 1,622 | 1,629 | 27,100 |
| 2024/03/14 | 1,615 | 1,629 | 1,615 | 1,627 | 17,700 |
| 2024/03/13 | 1,635 | 1,640 | 1,615 | 1,620 | 25,700 |
| 2024/03/12 | 1,632 | 1,635 | 1,613 | 1,635 | 27,400 |
| 2024/03/11 | 1,639 | 1,641 | 1,625 | 1,632 | 27,200 |
| 2024/03/08 | 1,631 | 1,644 | 1,630 | 1,639 | 37,800 |
| 2024/03/07 | 1,625 | 1,638 | 1,625 | 1,636 | 23,200 |
| 2024/03/06 | 1,620 | 1,630 | 1,618 | 1,624 | 33,200 |
| 2024/03/05 | 1,635 | 1,635 | 1,618 | 1,623 | 33,900 |
| 2024/03/04 | 1,653 | 1,655 | 1,635 | 1,635 | 34,400 |
| 2024/03/01 | 1,665 | 1,670 | 1,653 | 1,656 | 20,100 |
| 2024/02/29 | 1,675 | 1,677 | 1,660 | 1,664 | 23,800 |
| 2024/02/28 | 1,650 | 1,678 | 1,650 | 1,671 | 31,100 |
| 2024/02/27 | 1,655 | 1,664 | 1,647 | 1,654 | 28,000 |
| 2024/02/26 | 1,655 | 1,662 | 1,640 | 1,640 | 28,600 |
| 2024/02/22 | 1,665 | 1,666 | 1,650 | 1,651 | 24,200 |
| 2024/02/21 | 1,669 | 1,669 | 1,646 | 1,648 | 17,400 |
| 2024/02/20 | 1,664 | 1,670 | 1,658 | 1,664 | 33,600 |
| 2024/02/19 | 1,636 | 1,653 | 1,636 | 1,652 | 19,300 |
| 2024/02/16 | 1,612 | 1,637 | 1,612 | 1,635 | 29,500 |
| 2024/02/15 | 1,624 | 1,629 | 1,608 | 1,609 | 28,300 |
| 2024/02/14 | 1,639 | 1,640 | 1,619 | 1,624 | 37,800 |
| 2024/02/13 | 1,634 | 1,644 | 1,618 | 1,639 | 44,700 |
| 2024/02/09 | 1,636 | 1,643 | 1,610 | 1,610 | 53,500 |
| 2024/02/08 | 1,649 | 1,659 | 1,620 | 1,646 | 83,500 |
| 2024/02/07 | 1,688 | 1,698 | 1,677 | 1,689 | 67,100 |
| 2024/02/06 | 1,681 | 1,688 | 1,675 | 1,683 | 29,300 |
| 2024/02/05 | 1,682 | 1,692 | 1,680 | 1,680 | 29,900 |
| 2024/02/02 | 1,683 | 1,690 | 1,670 | 1,682 | 27,300 |
| 2024/02/01 | 1,678 | 1,695 | 1,668 | 1,689 | 55,100 |
| 2024/01/31 | 1,665 | 1,682 | 1,661 | 1,681 | 41,000 |
| 2024/01/30 | 1,690 | 1,705 | 1,657 | 1,657 | 110,700 |
| 2024/01/29 | 1,634 | 1,635 | 1,630 | 1,635 | 21,700 |
| 2024/01/26 | 1,632 | 1,632 | 1,620 | 1,621 | 30,700 |
| 2024/01/25 | 1,622 | 1,632 | 1,620 | 1,632 | 22,000 |
| 2024/01/24 | 1,632 | 1,632 | 1,618 | 1,620 | 36,800 |
| 2024/01/23 | 1,626 | 1,637 | 1,622 | 1,625 | 38,300 |
| 2024/01/22 | 1,627 | 1,635 | 1,623 | 1,630 | 32,700 |
| 2024/01/19 | 1,640 | 1,640 | 1,627 | 1,627 | 22,600 |
| 2024/01/18 | 1,634 | 1,640 | 1,627 | 1,639 | 21,500 |
| 2024/01/17 | 1,637 | 1,648 | 1,634 | 1,634 | 21,900 |
| 2024/01/16 | 1,649 | 1,650 | 1,629 | 1,629 | 20,100 |
| 2024/01/15 | 1,640 | 1,653 | 1,637 | 1,648 | 25,500 |
| 2024/01/12 | 1,647 | 1,651 | 1,628 | 1,630 | 41,400 |
| 2024/01/11 | 1,649 | 1,651 | 1,642 | 1,644 | 34,900 |
| 2024/01/10 | 1,641 | 1,648 | 1,636 | 1,644 | 34,600 |
| 2024/01/09 | 1,625 | 1,640 | 1,623 | 1,638 | 40,900 |
| 2024/01/05 | 1,625 | 1,628 | 1,621 | 1,625 | 24,500 |
| 2024/01/04 | 1,626 | 1,628 | 1,617 | 1,626 | 29,500 |
| 2023/12/29 | 1,624 | 1,631 | 1,621 | 1,626 | 21,100 |
| 2023/12/28 | 1,618 | 1,630 | 1,617 | 1,624 | 15,700 |
| 2023/12/27 | 1,613 | 1,630 | 1,610 | 1,630 | 41,800 |
| 2023/12/26 | 1,620 | 1,620 | 1,608 | 1,613 | 41,600 |
| 2023/12/25 | 1,605 | 1,620 | 1,602 | 1,618 | 35,300 |
| 2023/12/22 | 1,591 | 1,608 | 1,591 | 1,605 | 37,200 |
| 2023/12/21 | 1,584 | 1,598 | 1,584 | 1,598 | 22,100 |
| 2023/12/20 | 1,590 | 1,594 | 1,585 | 1,587 | 33,900 |
| 2023/12/19 | 1,570 | 1,581 | 1,567 | 1,580 | 32,400 |
| 2023/12/18 | 1,556 | 1,573 | 1,552 | 1,569 | 30,400 |
| 2023/12/15 | 1,592 | 1,592 | 1,562 | 1,568 | 55,900 |
| 2023/12/14 | 1,598 | 1,601 | 1,587 | 1,594 | 34,700 |
| 2023/12/13 | 1,615 | 1,619 | 1,596 | 1,597 | 44,500 |
| 2023/12/12 | 1,630 | 1,630 | 1,615 | 1,619 | 29,400 |
| 2023/12/11 | 1,618 | 1,628 | 1,617 | 1,627 | 30,000 |
| 2023/12/08 | 1,621 | 1,633 | 1,612 | 1,618 | 46,000 |
| 2023/12/07 | 1,623 | 1,632 | 1,623 | 1,628 | 41,300 |
| 2023/12/06 | 1,610 | 1,627 | 1,610 | 1,624 | 40,700 |
| 2023/12/05 | 1,606 | 1,617 | 1,606 | 1,611 | 23,800 |
| 2023/12/04 | 1,601 | 1,619 | 1,601 | 1,617 | 32,100 |
| 2023/12/01 | 1,618 | 1,623 | 1,612 | 1,616 | 27,000 |
| 2023/11/30 | 1,619 | 1,622 | 1,602 | 1,617 | 25,800 |
| 2023/11/29 | 1,608 | 1,621 | 1,604 | 1,614 | 28,700 |
| 2023/11/28 | 1,588 | 1,608 | 1,588 | 1,608 | 30,700 |
| 2023/11/27 | 1,583 | 1,592 | 1,582 | 1,588 | 29,800 |
| 2023/11/24 | 1,599 | 1,599 | 1,578 | 1,583 | 32,800 |
| 2023/11/22 | 1,585 | 1,599 | 1,585 | 1,586 | 25,500 |
| 2023/11/21 | 1,591 | 1,598 | 1,580 | 1,585 | 34,400 |
| 2023/11/20 | 1,614 | 1,617 | 1,591 | 1,591 | 42,900 |
| 2023/11/17 | 1,584 | 1,607 | 1,583 | 1,607 | 31,600 |
| 2023/11/16 | 1,590 | 1,600 | 1,585 | 1,585 | 27,800 |
| 2023/11/15 | 1,593 | 1,608 | 1,583 | 1,593 | 58,800 |
| 2023/11/14 | 1,600 | 1,611 | 1,583 | 1,583 | 32,000 |
| 2023/11/13 | 1,590 | 1,602 | 1,565 | 1,598 | 96,300 |
| 2023/11/10 | 1,650 | 1,652 | 1,633 | 1,649 | 55,900 |
| 2023/11/09 | 1,635 | 1,650 | 1,620 | 1,646 | 36,900 |
| 2023/11/08 | 1,662 | 1,662 | 1,624 | 1,638 | 48,800 |