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
2026/05/21 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

このページの先頭へ