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

東京一番フーズ(3067)の株価時系列情報

東京一番フーズ(3067)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
2026/09/14 466 470 466 468 7,300
2026/09/11 466 470 465 468 8,800
2026/09/10 469 469 466 466 8,400
2026/09/09 466 469 465 469 10,400
2026/09/08 467 467 465 466 12,300
2026/09/07 465 469 465 466 7,600
2026/09/04 464 465 464 465 1,500
2026/09/03 466 466 460 464 10,400
2026/09/02 465 467 463 466 16,300
2026/09/01 465 467 465 467 14,900
2026/08/31 463 465 463 465 11,600
2026/08/28 457 460 457 459 10,900
2026/08/27 457 459 457 458 4,700
2026/08/26 457 459 457 458 1,800
2026/08/25 456 459 456 457 7,200
2026/08/24 459 460 457 460 2,700
2026/08/21 462 462 456 459 4,900
2026/08/20 460 460 457 460 2,800
2026/08/19 461 464 460 460 900
2026/08/18 460 465 460 465 4,200
2026/08/17 458 465 456 460 12,500
2026/08/14 457 458 454 456 4,000
2026/08/13 453 457 452 457 3,000
2026/08/12 452 455 452 454 5,300
2026/08/10 453 453 452 452 4,100
2026/08/07 454 454 451 452 6,900
2026/08/06 453 454 453 454 1,300
2026/08/05 454 454 453 453 1,200
2026/08/04 453 455 453 455 2,700
2026/08/03 451 455 451 455 4,800
2026/07/31 452 455 451 453 9,500
2026/07/30 453 455 453 453 2,100
2026/07/29 452 455 452 454 2,500
2026/07/28 450 452 450 452 5,000
2026/07/27 452 454 450 453 3,900
2026/07/24 452 454 452 454 1,000
2026/07/23 453 453 452 452 1,000
2026/07/22 453 455 452 453 5,900
2026/07/21 453 455 453 455 1,900
2026/07/17 452 452 451 452 1,900
2026/07/16 452 453 451 453 2,100
2026/07/15 453 453 451 452 2,800
2026/07/14 452 453 451 453 2,600
2026/07/13 452 453 450 453 2,400
2026/07/10 452 452 451 452 2,200
2026/07/09 452 452 451 451 700
2026/07/08 451 452 451 452 2,900
2026/07/07 452 453 450 451 6,500
2026/07/06 452 453 452 453 2,400
2026/07/03 454 454 453 453 3,600
2026/07/02 453 454 451 454 4,000
2026/07/01 453 453 452 452 900
2026/06/30 452 453 452 453 2,100
2026/06/29 452 453 450 452 9,000
2026/06/26 449 451 449 451 3,600
2026/06/25 450 450 449 450 5,200
2026/06/24 446 453 446 450 8,600
2026/06/23 453 453 452 452 1,000
2026/06/22 452 452 450 452 4,500
2026/06/19 451 452 450 451 2,900
2026/06/18 452 452 450 451 5,300
2026/06/17 452 452 451 452 3,900
2026/06/16 453 453 452 452 3,700
2026/06/15 452 453 451 452 1,700
2026/06/12 452 452 451 452 2,500
2026/06/11 451 452 451 452 1,900
2026/06/10 451 452 451 452 400
2026/06/09 451 452 450 451 1,500
2026/06/08 451 453 451 451 6,700
2026/06/05 453 453 451 452 3,100
2026/06/04 451 452 448 452 8,300
2026/06/03 451 453 450 450 5,200
2026/06/02 452 453 451 451 3,700
2026/06/01 453 453 452 452 700
2026/05/29 450 453 450 453 4,000
2026/05/28 452 452 448 451 4,700
2026/05/27 450 451 450 451 3,000
2026/05/26 452 452 450 450 2,900
2026/05/25 451 453 451 453 400
2026/05/22 451 452 450 452 900
2026/05/21 450 453 450 453 2,300
2026/05/20 452 452 450 451 6,000
2026/05/19 451 451 450 451 1,100
2026/05/18 452 452 450 450 2,200
2026/05/15 450 453 449 453 2,500
2026/05/14 450 450 449 450 4,400
2026/05/13 449 451 449 450 5,400
2026/05/12 454 455 450 450 5,200
2026/05/11 454 455 449 452 7,200
2026/05/08 450 452 450 450 5,100
2026/05/07 450 450 450 450 6,400
2026/05/01 452 452 450 450 3,900
2026/04/30 451 452 451 452 1,100
2026/04/28 454 456 451 451 13,900
2026/04/27 452 454 451 454 2,400
2026/04/24 452 453 451 453 3,900
2026/04/23 453 454 450 452 9,100
2026/04/22 456 456 452 453 2,500
2026/04/21 455 456 454 456 1,900
2026/04/20 455 455 453 454 1,800
2026/04/17 452 456 452 455 2,100
2026/04/16 452 453 452 452 2,200
2026/04/15 454 455 453 453 2,000
2026/04/14 454 455 453 453 2,700
2026/04/13 455 456 455 456 600
2026/04/10 451 456 451 456 3,500
2026/04/09 455 455 452 452 5,100
2026/04/08 452 456 451 452 7,300
2026/04/07 451 453 449 452 5,900
2026/04/06 452 455 450 451 6,500
2026/04/03 454 454 450 451 7,300
2026/03/27 467 469 461 467 165,400
2026/03/26 469 470 462 468 37,200
2026/03/25 466 470 465 469 31,300
2026/03/24 467 471 467 468 19,400
2026/03/23 468 468 463 465 25,300
2026/03/19 467 468 466 466 9,000
2026/03/18 468 469 467 469 5,800
2026/03/17 469 469 466 466 8,100
2026/03/16 467 467 465 467 5,700
2026/03/13 465 468 463 465 11,000
2026/03/12 462 466 462 465 3,600
2026/03/11 464 464 460 462 4,000
2026/03/10 468 468 449 458 19,400
2026/03/09 470 470 450 459 35,100
2026/03/06 470 475 465 470 14,900
2026/03/05 470 470 466 469 5,700
2026/03/04 467 471 461 465 17,800
2026/03/03 468 470 466 467 7,500
2026/03/02 470 470 462 468 19,500
2026/02/27 466 471 465 467 20,300
2026/02/26 462 465 460 463 8,700
2026/02/25 460 460 458 459 5,600
2026/02/24 458 460 456 460 7,200
2026/02/20 465 465 458 463 4,800
2026/02/19 465 468 465 465 8,300
2026/02/18 462 465 461 463 11,600
2026/02/17 456 461 455 459 5,700
2026/02/16 457 457 455 455 4,600
2026/02/13 452 460 452 454 14,800
2026/02/12 452 454 452 453 6,300
2026/02/10 453 454 448 452 4,500
2026/02/09 455 455 447 453 9,700
2026/02/06 448 455 448 452 6,000
2026/02/05 451 451 449 451 3,800
2026/02/04 449 450 448 450 3,300
2026/02/03 447 450 447 450 2,000
2026/02/02 445 447 445 445 3,700
2026/01/30 446 447 442 447 3,600
2026/01/29 445 445 443 445 5,500
2026/01/28 450 450 445 445 8,600
2026/01/27 450 450 446 449 9,000
2026/01/26 453 454 449 450 12,900
2026/01/23 454 455 452 454 5,800
2026/01/22 454 455 452 453 5,800
2026/01/21 456 456 454 454 9,300
2026/01/20 454 456 453 456 6,700
2026/01/19 451 453 451 453 7,900
2026/01/16 452 455 451 455 4,300
2026/01/15 448 453 448 452 11,400
2026/01/14 450 450 447 449 4,100
2026/01/13 449 455 448 451 26,000
2026/01/09 444 447 444 446 8,600
2026/01/08 448 448 444 444 7,100
2026/01/07 445 448 445 448 6,100
2026/01/06 444 447 444 447 7,800
2026/01/05 444 447 441 444 20,000
2025/12/30 442 445 440 441 17,600
2025/12/29 434 449 434 442 52,900
2025/12/26 426 431 425 429 54,200
2025/12/25 428 430 420 423 151,500
2025/12/24 436 438 431 432 65,900
2025/12/23 444 445 432 436 119,800
2025/12/22 449 450 445 445 31,000
2025/12/19 450 451 448 449 15,200
2025/12/18 448 450 448 450 10,600
2025/12/17 450 450 448 448 11,800
2025/12/16 450 451 449 449 15,400
2025/12/15 451 451 450 451 15,100
2025/12/12 451 451 450 451 17,200
2025/12/11 450 451 450 450 11,700
2025/12/10 451 453 450 450 18,200
2025/12/09 450 452 450 451 18,500
2025/12/08 451 452 450 450 21,300
2025/12/05 454 454 453 453 10,000
2025/12/04 451 452 451 452 6,200
2025/12/03 454 454 451 451 5,100
2025/12/02 451 451 451 451 6,000
2025/12/01 451 453 450 450 15,100
2025/11/28 452 452 451 451 5,900
2025/11/27 451 452 451 452 3,300
2025/11/26 451 452 450 450 14,200
2025/11/25 451 452 450 450 10,500
2025/11/21 450 453 450 452 6,400
2025/11/20 451 452 449 450 17,600
2025/11/19 451 452 450 452 10,500
2025/11/18 453 454 451 451 15,400
2025/11/17 450 453 448 453 30,100
2025/11/14 455 455 452 454 10,500
2025/11/13 452 453 451 453 9,500

このページの先頭へ