ホリイフードサービス(3077)の株価時系列情報
ホリイフードサービス(3077)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 437 | 438 | 409 | 424 | 126,900 |
| 2025/09/16 | 443 | 444 | 415 | 433 | 320,600 |
| 2025/09/12 | 411 | 414 | 394 | 405 | 125,900 |
| 2025/09/11 | 427 | 433 | 410 | 411 | 143,700 |
| 2025/09/10 | 424 | 456 | 424 | 427 | 300,300 |
| 2025/09/09 | 418 | 421 | 411 | 421 | 51,700 |
| 2025/09/08 | 422 | 429 | 412 | 412 | 77,000 |
| 2025/09/05 | 415 | 449 | 414 | 423 | 148,300 |
| 2025/09/04 | 431 | 431 | 413 | 415 | 45,600 |
| 2025/09/03 | 437 | 438 | 420 | 424 | 54,500 |
| 2025/09/02 | 450 | 464 | 431 | 434 | 128,400 |
| 2025/09/01 | 434 | 439 | 421 | 438 | 75,200 |
| 2025/08/29 | 440 | 460 | 422 | 429 | 264,800 |
| 2025/08/28 | 495 | 507 | 440 | 441 | 360,300 |
| 2025/08/27 | 490 | 496 | 480 | 485 | 87,500 |
| 2025/08/26 | 490 | 517 | 482 | 485 | 221,400 |
| 2025/08/25 | 539 | 545 | 497 | 506 | 216,000 |
| 2025/08/22 | 543 | 699 | 523 | 536 | 2,136,800 |
| 2025/08/21 | 736 | 736 | 623 | 623 | 950,700 |
| 2025/08/20 | 740 | 818 | 646 | 773 | 933,100 |
| 2025/08/19 | 888 | 1,000 | 738 | 795 | 2,023,500 |
| 2025/08/18 | 888 | 888 | 881 | 888 | 96,900 |
| 2025/08/15 | 738 | 738 | 684 | 738 | 561,500 |
| 2025/08/14 | 588 | 638 | 570 | 638 | 667,500 |
| 2025/08/13 | 487 | 538 | 464 | 538 | 1,142,300 |
| 2025/08/12 | 377 | 458 | 357 | 458 | 1,596,500 |
| 2025/08/08 | 368 | 390 | 357 | 378 | 83,600 |
| 2025/08/07 | 369 | 369 | 346 | 363 | 56,800 |
| 2025/08/06 | 355 | 384 | 340 | 369 | 92,300 |
| 2025/08/05 | 355 | 355 | 343 | 351 | 43,300 |
| 2025/08/04 | 340 | 369 | 325 | 339 | 225,300 |
| 2025/08/01 | 324 | 331 | 323 | 326 | 18,800 |
| 2025/07/31 | 321 | 324 | 320 | 324 | 3,900 |
| 2025/07/30 | 323 | 323 | 322 | 322 | 1,000 |
| 2025/07/29 | 320 | 328 | 320 | 320 | 13,000 |
| 2025/07/28 | 321 | 321 | 319 | 320 | 1,000 |
| 2025/07/25 | 317 | 325 | 317 | 325 | 2,000 |
| 2025/07/24 | 320 | 320 | 317 | 317 | 900 |
| 2025/07/23 | 319 | 321 | 319 | 320 | 1,100 |
| 2025/07/22 | 318 | 319 | 317 | 317 | 4,000 |
| 2025/07/18 | 320 | 320 | 317 | 318 | 3,100 |
| 2025/07/17 | 325 | 327 | 320 | 320 | 9,100 |
| 2025/07/16 | 320 | 322 | 319 | 322 | 7,200 |
| 2025/07/15 | 316 | 319 | 316 | 318 | 5,500 |
| 2025/07/14 | 316 | 319 | 316 | 319 | 7,800 |
| 2025/07/11 | 319 | 320 | 318 | 318 | 2,500 |
| 2025/07/10 | 320 | 320 | 318 | 318 | 1,900 |
| 2025/07/09 | 321 | 321 | 318 | 319 | 2,600 |
| 2025/07/08 | 318 | 321 | 318 | 321 | 6,000 |
| 2025/07/07 | 313 | 317 | 313 | 316 | 2,600 |
| 2025/07/04 | 316 | 318 | 310 | 312 | 18,700 |
| 2025/07/03 | 316 | 318 | 314 | 316 | 9,000 |
| 2025/07/02 | 324 | 324 | 314 | 315 | 15,300 |
| 2025/07/01 | 327 | 327 | 320 | 323 | 8,600 |
| 2025/06/30 | 325 | 326 | 319 | 324 | 32,400 |
| 2025/06/27 | 323 | 324 | 322 | 323 | 5,700 |
| 2025/06/26 | 322 | 324 | 322 | 323 | 2,100 |
| 2025/06/25 | 328 | 332 | 321 | 323 | 19,500 |
| 2025/06/24 | 324 | 327 | 320 | 327 | 16,700 |
| 2025/06/23 | 322 | 325 | 320 | 323 | 23,000 |
| 2025/06/20 | 324 | 324 | 321 | 322 | 4,300 |
| 2025/06/19 | 324 | 324 | 322 | 324 | 5,200 |
| 2025/06/18 | 320 | 324 | 318 | 324 | 8,500 |
| 2025/06/17 | 324 | 324 | 320 | 322 | 6,600 |
| 2025/06/16 | 318 | 322 | 318 | 320 | 4,000 |
| 2025/06/13 | 325 | 325 | 320 | 320 | 5,800 |
| 2025/06/12 | 322 | 325 | 322 | 325 | 5,900 |
| 2025/06/11 | 322 | 325 | 320 | 325 | 14,300 |
| 2025/06/10 | 325 | 325 | 321 | 325 | 3,800 |
| 2025/06/09 | 323 | 323 | 319 | 322 | 6,300 |
| 2025/06/06 | 325 | 325 | 320 | 323 | 10,200 |
| 2025/06/05 | 322 | 325 | 322 | 323 | 3,100 |
| 2025/06/04 | 325 | 325 | 323 | 325 | 3,300 |
| 2025/06/03 | 328 | 328 | 320 | 325 | 9,700 |
| 2025/06/02 | 321 | 327 | 321 | 324 | 19,200 |
| 2025/05/30 | 322 | 323 | 319 | 321 | 7,800 |
| 2025/05/29 | 323 | 323 | 318 | 321 | 6,100 |
| 2025/05/28 | 316 | 328 | 316 | 318 | 54,800 |
| 2025/05/27 | 311 | 319 | 311 | 317 | 17,700 |
| 2025/05/26 | 313 | 317 | 311 | 311 | 16,900 |
| 2025/05/23 | 312 | 315 | 310 | 310 | 14,100 |
| 2025/05/22 | 314 | 314 | 311 | 313 | 15,600 |
| 2025/05/21 | 316 | 330 | 311 | 312 | 447,300 |
| 2025/05/20 | 320 | 320 | 312 | 315 | 44,100 |
| 2025/05/19 | 326 | 330 | 312 | 316 | 238,700 |
| 2025/05/16 | 338 | 349 | 333 | 348 | 174,000 |
| 2025/05/15 | 331 | 353 | 326 | 330 | 560,200 |
| 2025/05/14 | 323 | 332 | 321 | 330 | 23,900 |
| 2025/05/13 | 328 | 343 | 321 | 321 | 59,600 |
| 2025/05/12 | 320 | 336 | 319 | 336 | 33,000 |
| 2025/05/09 | 316 | 319 | 315 | 319 | 3,600 |
| 2025/05/08 | 317 | 319 | 315 | 315 | 3,800 |
| 2025/05/07 | 315 | 317 | 313 | 317 | 2,900 |
| 2025/05/02 | 313 | 315 | 311 | 315 | 3,800 |
| 2025/05/01 | 311 | 316 | 309 | 313 | 5,000 |
| 2025/04/30 | 313 | 313 | 310 | 311 | 5,300 |
| 2025/04/28 | 315 | 315 | 309 | 311 | 7,700 |
| 2025/04/25 | 319 | 319 | 314 | 317 | 5,900 |
| 2025/04/24 | 318 | 324 | 313 | 316 | 13,900 |
| 2025/04/23 | 316 | 326 | 316 | 317 | 14,900 |
| 2025/04/22 | 310 | 319 | 310 | 315 | 10,300 |
| 2025/04/21 | 311 | 319 | 309 | 309 | 16,100 |
| 2025/04/18 | 307 | 353 | 303 | 308 | 538,600 |
| 2025/04/17 | 310 | 313 | 307 | 307 | 10,100 |
| 2025/04/16 | 317 | 319 | 307 | 307 | 20,300 |
| 2025/04/15 | 315 | 355 | 309 | 309 | 217,000 |
| 2025/04/14 | 313 | 327 | 307 | 314 | 3,100 |
| 2025/04/11 | 311 | 314 | 309 | 312 | 1,400 |
| 2025/04/10 | 325 | 325 | 309 | 313 | 10,500 |
| 2025/04/09 | 295 | 307 | 294 | 307 | 6,600 |
| 2025/04/08 | 304 | 307 | 302 | 303 | 3,300 |
| 2025/04/07 | 309 | 309 | 295 | 296 | 8,300 |
| 2025/04/04 | 313 | 334 | 311 | 312 | 11,200 |
| 2025/04/03 | 323 | 324 | 310 | 317 | 10,300 |
| 2025/04/02 | 325 | 332 | 324 | 332 | 1,100 |
| 2025/04/01 | 325 | 325 | 325 | 325 | 600 |
| 2025/03/31 | 326 | 329 | 322 | 325 | 3,100 |
| 2025/03/28 | 327 | 327 | 325 | 327 | 900 |
| 2025/03/27 | 330 | 330 | 326 | 327 | 5,500 |
| 2025/03/26 | 332 | 332 | 330 | 330 | 2,500 |
| 2025/03/25 | 338 | 338 | 331 | 332 | 4,600 |
| 2025/03/24 | 334 | 336 | 331 | 334 | 3,500 |
| 2025/03/21 | 337 | 337 | 334 | 335 | 7,700 |
| 2025/03/19 | 337 | 342 | 334 | 334 | 6,100 |
| 2025/03/18 | 334 | 337 | 334 | 334 | 2,800 |
| 2025/03/17 | 334 | 336 | 332 | 333 | 11,500 |
| 2025/03/14 | 336 | 336 | 333 | 334 | 3,400 |
| 2025/03/13 | 335 | 338 | 333 | 335 | 5,600 |
| 2025/03/12 | 337 | 337 | 332 | 335 | 3,700 |
| 2025/03/11 | 339 | 341 | 334 | 335 | 28,800 |
| 2025/03/10 | 332 | 356 | 332 | 341 | 13,500 |
| 2025/03/07 | 331 | 334 | 329 | 329 | 1,700 |
| 2025/03/06 | 329 | 333 | 328 | 333 | 1,500 |
| 2025/03/05 | 326 | 333 | 326 | 332 | 2,300 |
| 2025/03/04 | 326 | 331 | 325 | 331 | 3,100 |
| 2025/03/03 | 327 | 328 | 325 | 328 | 700 |
| 2025/02/28 | 327 | 330 | 327 | 327 | 7,600 |
| 2025/02/27 | 335 | 338 | 325 | 333 | 8,300 |
| 2025/02/26 | 332 | 336 | 332 | 334 | 1,900 |
| 2025/02/25 | 336 | 338 | 331 | 332 | 5,600 |
| 2025/02/21 | 338 | 341 | 337 | 337 | 1,000 |
| 2025/02/20 | 341 | 343 | 337 | 338 | 3,300 |
| 2025/02/19 | 349 | 349 | 340 | 345 | 3,600 |
| 2025/02/18 | 348 | 356 | 344 | 349 | 7,100 |
| 2025/02/17 | 347 | 354 | 345 | 350 | 12,700 |
| 2025/02/14 | 345 | 347 | 337 | 339 | 26,200 |
| 2025/02/13 | 346 | 348 | 345 | 345 | 1,600 |
| 2025/02/12 | 343 | 347 | 343 | 345 | 4,700 |
| 2025/02/10 | 344 | 347 | 340 | 344 | 20,900 |
| 2025/02/07 | 360 | 360 | 352 | 352 | 8,300 |
| 2025/02/06 | 359 | 360 | 351 | 360 | 4,500 |
| 2025/02/05 | 359 | 362 | 355 | 360 | 7,700 |
| 2025/02/04 | 350 | 360 | 347 | 360 | 10,000 |
| 2025/02/03 | 339 | 365 | 339 | 352 | 45,400 |
| 2025/01/31 | 339 | 347 | 334 | 341 | 17,200 |
| 2025/01/30 | 333 | 343 | 332 | 343 | 8,300 |
| 2025/01/29 | 329 | 336 | 328 | 334 | 4,200 |
| 2025/01/28 | 330 | 333 | 329 | 331 | 2,700 |
| 2025/01/27 | 331 | 333 | 331 | 333 | 3,100 |
| 2025/01/24 | 330 | 333 | 329 | 332 | 3,100 |
| 2025/01/23 | 329 | 331 | 329 | 330 | 2,200 |
| 2025/01/22 | 332 | 332 | 328 | 328 | 1,300 |
| 2025/01/21 | 331 | 335 | 330 | 332 | 2,700 |
| 2025/01/20 | 329 | 335 | 326 | 334 | 2,600 |
| 2025/01/17 | 328 | 330 | 325 | 330 | 10,300 |
| 2025/01/16 | 332 | 334 | 328 | 328 | 7,400 |
| 2025/01/15 | 328 | 337 | 325 | 337 | 6,200 |
| 2025/01/14 | 324 | 325 | 321 | 325 | 4,500 |
| 2025/01/10 | 328 | 329 | 323 | 325 | 7,300 |
| 2025/01/09 | 323 | 325 | 321 | 321 | 5,300 |
| 2025/01/08 | 324 | 329 | 319 | 329 | 4,200 |
| 2025/01/07 | 340 | 340 | 316 | 321 | 23,500 |
| 2025/01/06 | 320 | 335 | 316 | 332 | 9,600 |
| 2024/12/30 | 313 | 320 | 312 | 320 | 10,300 |
| 2024/12/27 | 312 | 316 | 312 | 313 | 8,500 |
| 2024/12/26 | 313 | 316 | 312 | 312 | 14,800 |
| 2024/12/25 | 315 | 317 | 313 | 314 | 28,600 |
| 2024/12/24 | 317 | 317 | 314 | 314 | 6,000 |
| 2024/12/23 | 315 | 317 | 315 | 315 | 4,300 |
| 2024/12/20 | 313 | 316 | 313 | 316 | 4,400 |
| 2024/12/19 | 314 | 316 | 312 | 312 | 16,000 |
| 2024/12/18 | 312 | 317 | 312 | 314 | 6,600 |
| 2024/12/17 | 316 | 316 | 312 | 313 | 5,300 |
| 2024/12/16 | 315 | 316 | 314 | 314 | 6,500 |
| 2024/12/13 | 320 | 320 | 316 | 316 | 6,800 |
| 2024/12/12 | 317 | 320 | 315 | 318 | 8,800 |
| 2024/12/11 | 321 | 322 | 316 | 318 | 16,500 |
| 2024/12/10 | 327 | 327 | 321 | 322 | 19,300 |
| 2024/12/09 | 334 | 334 | 326 | 326 | 6,500 |
| 2024/12/06 | 326 | 333 | 323 | 333 | 16,000 |
| 2024/12/05 | 327 | 327 | 324 | 326 | 6,000 |
| 2024/12/04 | 322 | 335 | 318 | 327 | 31,800 |
| 2024/12/03 | 322 | 326 | 318 | 318 | 10,700 |
| 2024/12/02 | 314 | 337 | 314 | 319 | 56,700 |
| 2024/11/29 | 314 | 317 | 312 | 312 | 17,400 |
| 2024/11/28 | 323 | 324 | 312 | 318 | 60,800 |
| 2024/11/27 | 348 | 348 | 320 | 323 | 90,300 |
| 2024/11/26 | 352 | 354 | 343 | 343 | 7,000 |
| 2024/11/25 | 344 | 355 | 340 | 351 | 43,100 |
| 2024/11/22 | 367 | 367 | 339 | 340 | 77,300 |