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 |
|---|---|---|---|---|---|
| 2024/07/26 | 379 | 379 | 373 | 375 | 27,100 |
| 2024/07/25 | 381 | 381 | 378 | 379 | 6,000 |
| 2024/07/24 | 379 | 383 | 379 | 380 | 1,600 |
| 2024/07/23 | 380 | 381 | 378 | 378 | 3,300 |
| 2024/07/22 | 378 | 387 | 376 | 380 | 20,400 |
| 2024/07/19 | 385 | 386 | 376 | 378 | 22,300 |
| 2024/07/18 | 387 | 389 | 385 | 385 | 17,400 |
| 2024/07/17 | 388 | 392 | 388 | 390 | 26,500 |
| 2024/07/16 | 385 | 389 | 385 | 388 | 10,400 |
| 2024/07/12 | 384 | 389 | 384 | 387 | 8,500 |
| 2024/07/11 | 384 | 389 | 384 | 388 | 19,600 |
| 2024/07/10 | 384 | 387 | 382 | 383 | 3,900 |
| 2024/07/09 | 385 | 387 | 382 | 382 | 5,000 |
| 2024/07/08 | 386 | 387 | 384 | 385 | 5,100 |
| 2024/07/05 | 388 | 389 | 386 | 386 | 11,300 |
| 2024/07/04 | 385 | 392 | 385 | 392 | 30,500 |
| 2024/07/03 | 385 | 387 | 383 | 385 | 15,300 |
| 2024/07/02 | 391 | 391 | 385 | 387 | 9,900 |
| 2024/07/01 | 387 | 393 | 387 | 391 | 12,000 |
| 2024/06/28 | 390 | 393 | 381 | 391 | 23,800 |
| 2024/06/27 | 386 | 393 | 386 | 390 | 26,000 |
| 2024/06/26 | 383 | 391 | 383 | 388 | 33,700 |
| 2024/06/25 | 385 | 389 | 382 | 387 | 49,900 |
| 2024/06/24 | 386 | 389 | 377 | 385 | 30,900 |
| 2024/06/21 | 385 | 385 | 381 | 383 | 11,300 |
| 2024/06/20 | 378 | 382 | 378 | 379 | 14,800 |
| 2024/06/19 | 385 | 387 | 378 | 378 | 19,000 |
| 2024/06/18 | 385 | 389 | 382 | 386 | 19,600 |
| 2024/06/17 | 386 | 396 | 382 | 384 | 70,500 |
| 2024/06/14 | 380 | 389 | 379 | 385 | 46,500 |
| 2024/06/13 | 382 | 387 | 379 | 379 | 91,200 |
| 2024/06/12 | 382 | 386 | 381 | 381 | 43,500 |
| 2024/06/11 | 392 | 397 | 385 | 387 | 289,600 |
| 2024/06/10 | 373 | 381 | 368 | 377 | 85,700 |
| 2024/06/07 | 363 | 365 | 360 | 365 | 14,700 |
| 2024/06/06 | 365 | 367 | 362 | 363 | 7,800 |
| 2024/06/05 | 358 | 368 | 356 | 365 | 13,300 |
| 2024/06/04 | 357 | 369 | 355 | 362 | 22,400 |
| 2024/06/03 | 350 | 358 | 346 | 357 | 29,200 |
| 2024/05/31 | 329 | 389 | 329 | 358 | 262,300 |
| 2024/05/30 | 330 | 334 | 320 | 329 | 32,200 |
| 2024/05/29 | 332 | 336 | 330 | 332 | 17,000 |
| 2024/05/28 | 329 | 336 | 327 | 332 | 12,200 |
| 2024/05/27 | 332 | 344 | 329 | 331 | 29,800 |
| 2024/05/24 | 326 | 338 | 324 | 330 | 37,900 |
| 2024/05/23 | 325 | 326 | 322 | 325 | 16,300 |
| 2024/05/22 | 330 | 330 | 320 | 327 | 58,500 |
| 2024/05/21 | 337 | 340 | 329 | 333 | 74,100 |
| 2024/05/20 | 336 | 354 | 336 | 337 | 53,600 |
| 2024/05/17 | 357 | 361 | 336 | 340 | 220,800 |
| 2024/05/16 | 356 | 393 | 356 | 392 | 263,600 |
| 2024/05/15 | 364 | 364 | 352 | 354 | 24,300 |
| 2024/05/14 | 356 | 360 | 352 | 356 | 9,500 |
| 2024/05/13 | 357 | 366 | 341 | 357 | 36,900 |
| 2024/05/10 | 365 | 365 | 356 | 359 | 14,400 |
| 2024/05/09 | 362 | 369 | 359 | 367 | 5,500 |
| 2024/05/08 | 363 | 370 | 352 | 365 | 31,400 |
| 2024/05/07 | 348 | 384 | 346 | 361 | 102,100 |
| 2024/05/02 | 346 | 347 | 346 | 346 | 600 |
| 2024/05/01 | 346 | 351 | 346 | 351 | 800 |
| 2024/04/30 | 350 | 351 | 345 | 348 | 3,100 |
| 2024/04/26 | 344 | 346 | 340 | 346 | 6,900 |
| 2024/04/25 | 354 | 358 | 345 | 345 | 5,200 |
| 2024/04/24 | 360 | 362 | 350 | 353 | 19,100 |
| 2024/04/23 | 351 | 362 | 350 | 357 | 22,100 |
| 2024/04/22 | 343 | 351 | 335 | 351 | 11,800 |
| 2024/04/19 | 351 | 352 | 344 | 344 | 46,600 |
| 2024/04/18 | 356 | 360 | 344 | 352 | 11,400 |
| 2024/04/17 | 351 | 353 | 342 | 352 | 11,700 |
| 2024/04/16 | 355 | 356 | 332 | 352 | 63,600 |
| 2024/04/15 | 359 | 360 | 353 | 359 | 13,800 |
| 2024/04/12 | 371 | 371 | 356 | 360 | 17,800 |
| 2024/04/11 | 356 | 368 | 356 | 368 | 11,700 |
| 2024/04/10 | 360 | 360 | 353 | 360 | 31,300 |
| 2024/04/09 | 360 | 365 | 353 | 360 | 10,600 |
| 2024/04/08 | 366 | 370 | 353 | 360 | 29,700 |
| 2024/04/05 | 375 | 375 | 365 | 366 | 39,400 |
| 2024/04/04 | 360 | 391 | 359 | 375 | 268,100 |
| 2024/04/03 | 349 | 365 | 344 | 354 | 50,100 |
| 2024/04/02 | 359 | 359 | 343 | 349 | 41,000 |
| 2024/04/01 | 360 | 368 | 346 | 355 | 89,200 |
| 2024/03/29 | 349 | 365 | 346 | 360 | 46,400 |
| 2024/03/28 | 348 | 354 | 343 | 349 | 24,100 |
| 2024/03/27 | 347 | 355 | 346 | 350 | 11,800 |
| 2024/03/26 | 358 | 358 | 348 | 348 | 45,100 |
| 2024/03/25 | 337 | 359 | 334 | 353 | 148,500 |
| 2024/03/22 | 331 | 343 | 331 | 334 | 44,000 |
| 2024/03/21 | 340 | 341 | 330 | 331 | 75,200 |
| 2024/03/19 | 347 | 360 | 339 | 340 | 218,600 |
| 2024/03/18 | 341 | 359 | 336 | 345 | 176,600 |
| 2024/03/15 | 325 | 356 | 319 | 355 | 302,800 |
| 2024/03/14 | 308 | 344 | 305 | 332 | 678,300 |
| 2024/03/13 | 305 | 368 | 300 | 316 | 1,106,600 |
| 2024/03/12 | 298 | 304 | 295 | 300 | 22,400 |
| 2024/03/11 | 300 | 305 | 293 | 296 | 65,900 |
| 2024/03/08 | 311 | 317 | 306 | 306 | 61,700 |
| 2024/03/07 | 321 | 321 | 306 | 306 | 115,900 |
| 2024/03/06 | 315 | 323 | 313 | 319 | 127,100 |
| 2024/03/05 | 326 | 331 | 316 | 331 | 81,500 |
| 2024/03/04 | 335 | 336 | 325 | 325 | 71,500 |
| 2024/03/01 | 330 | 339 | 327 | 337 | 91,900 |
| 2024/02/29 | 355 | 370 | 327 | 329 | 254,100 |
| 2024/02/28 | 337 | 341 | 333 | 333 | 54,700 |
| 2024/02/27 | 340 | 346 | 333 | 338 | 81,100 |
| 2024/02/26 | 335 | 346 | 335 | 341 | 49,400 |
| 2024/02/22 | 352 | 352 | 335 | 335 | 103,200 |
| 2024/02/21 | 382 | 382 | 342 | 345 | 215,700 |
| 2024/02/20 | 363 | 388 | 363 | 377 | 153,300 |
| 2024/02/19 | 380 | 380 | 362 | 365 | 117,200 |
| 2024/02/16 | 396 | 402 | 368 | 379 | 307,700 |
| 2024/02/15 | 368 | 410 | 367 | 409 | 595,900 |
| 2024/02/14 | 359 | 379 | 356 | 372 | 255,200 |
| 2024/02/13 | 352 | 375 | 341 | 370 | 514,300 |
| 2024/02/09 | 350 | 392 | 331 | 352 | 2,557,200 |
| 2024/02/08 | 324 | 324 | 312 | 312 | 55,500 |
| 2024/02/07 | 330 | 330 | 322 | 324 | 38,300 |
| 2024/02/06 | 330 | 331 | 325 | 330 | 23,100 |
| 2024/02/05 | 327 | 332 | 325 | 330 | 14,000 |
| 2024/02/02 | 325 | 329 | 323 | 329 | 16,600 |
| 2024/02/01 | 328 | 336 | 323 | 323 | 63,800 |
| 2024/01/31 | 328 | 332 | 327 | 330 | 21,800 |
| 2024/01/30 | 334 | 334 | 328 | 332 | 33,600 |
| 2024/01/29 | 333 | 340 | 327 | 330 | 81,100 |
| 2024/01/26 | 340 | 344 | 332 | 332 | 69,700 |
| 2024/01/25 | 334 | 347 | 332 | 340 | 86,100 |
| 2024/01/24 | 332 | 342 | 330 | 332 | 141,100 |
| 2024/01/23 | 347 | 352 | 332 | 334 | 207,000 |
| 2024/01/22 | 325 | 373 | 325 | 344 | 1,051,100 |
| 2024/01/19 | 322 | 333 | 320 | 323 | 106,300 |
| 2024/01/18 | 324 | 335 | 320 | 320 | 129,500 |
| 2024/01/17 | 354 | 354 | 329 | 329 | 318,300 |
| 2024/01/16 | 351 | 395 | 346 | 356 | 1,050,700 |
| 2024/01/15 | 400 | 466 | 354 | 356 | 3,015,600 |
| 2024/01/12 | 326 | 401 | 315 | 401 | 1,576,300 |
| 2024/01/11 | 334 | 340 | 318 | 321 | 147,200 |
| 2024/01/10 | 337 | 345 | 327 | 331 | 219,300 |
| 2024/01/09 | 324 | 380 | 324 | 346 | 841,400 |
| 2024/01/05 | 339 | 347 | 321 | 329 | 265,000 |
| 2024/01/04 | 343 | 355 | 336 | 344 | 129,200 |
| 2023/12/29 | 356 | 366 | 342 | 345 | 243,200 |
| 2023/12/28 | 356 | 397 | 353 | 361 | 785,300 |
| 2023/12/27 | 408 | 417 | 360 | 364 | 845,600 |
| 2023/12/26 | 510 | 553 | 430 | 430 | 2,887,100 |
| 2023/12/25 | 520 | 530 | 510 | 530 | 394,100 |
| 2023/12/22 | 531 | 597 | 411 | 450 | 3,982,300 |
| 2023/12/21 | 479 | 511 | 450 | 511 | 2,304,000 |
| 2023/12/20 | 367 | 431 | 351 | 431 | 1,497,100 |
| 2023/12/19 | 436 | 491 | 348 | 351 | 2,254,600 |
| 2023/12/18 | 354 | 428 | 308 | 428 | 2,055,500 |
| 2023/12/15 | 412 | 428 | 306 | 348 | 3,544,400 |
| 2023/12/14 | 267 | 348 | 253 | 348 | 344,800 |
| 2023/12/13 | 234 | 305 | 233 | 268 | 1,210,800 |
| 2023/12/12 | 240 | 240 | 228 | 228 | 42,100 |
| 2023/12/11 | 248 | 248 | 241 | 243 | 17,900 |
| 2023/12/08 | 251 | 255 | 248 | 248 | 20,500 |
| 2023/12/07 | 260 | 265 | 256 | 257 | 23,800 |
| 2023/12/06 | 269 | 270 | 263 | 263 | 28,300 |
| 2023/12/05 | 270 | 272 | 270 | 270 | 8,300 |
| 2023/12/04 | 270 | 272 | 269 | 272 | 17,100 |
| 2023/12/01 | 277 | 277 | 271 | 271 | 22,800 |
| 2023/11/30 | 290 | 290 | 277 | 277 | 39,700 |
| 2023/11/29 | 293 | 297 | 288 | 289 | 26,900 |
| 2023/11/28 | 285 | 317 | 284 | 296 | 200,700 |
| 2023/11/27 | 284 | 287 | 282 | 285 | 14,700 |
| 2023/11/24 | 285 | 286 | 281 | 284 | 22,800 |
| 2023/11/22 | 285 | 308 | 279 | 285 | 110,900 |
| 2023/11/21 | 272 | 278 | 272 | 277 | 21,200 |
| 2023/11/20 | 272 | 275 | 270 | 272 | 26,400 |
| 2023/11/17 | 281 | 324 | 271 | 274 | 273,200 |
| 2023/11/16 | 270 | 280 | 266 | 278 | 32,500 |
| 2023/11/15 | 286 | 286 | 271 | 271 | 43,600 |
| 2023/11/14 | 301 | 301 | 283 | 286 | 51,600 |
| 2023/11/13 | 300 | 306 | 298 | 299 | 56,000 |
| 2023/11/10 | 321 | 323 | 307 | 310 | 77,400 |
| 2023/11/09 | 342 | 347 | 320 | 321 | 319,500 |
| 2023/11/08 | 398 | 398 | 398 | 398 | 19,600 |
| 2023/11/07 | 480 | 480 | 478 | 478 | 2,400 |
| 2023/11/06 | 482 | 482 | 480 | 480 | 1,900 |
| 2023/11/02 | 480 | 480 | 479 | 480 | 1,100 |
| 2023/11/01 | 479 | 482 | 479 | 480 | 1,400 |
| 2023/10/31 | 479 | 485 | 479 | 480 | 1,400 |
| 2023/10/30 | 481 | 486 | 480 | 480 | 2,300 |
| 2023/10/27 | 481 | 489 | 480 | 483 | 3,100 |
| 2023/10/26 | 480 | 482 | 480 | 481 | 1,200 |
| 2023/10/25 | 481 | 481 | 478 | 479 | 1,000 |
| 2023/10/24 | 481 | 481 | 477 | 477 | 1,800 |
| 2023/10/23 | 478 | 482 | 476 | 477 | 2,000 |
| 2023/10/20 | 479 | 481 | 477 | 477 | 1,000 |
| 2023/10/19 | 478 | 481 | 478 | 478 | 1,200 |
| 2023/10/18 | 481 | 481 | 478 | 478 | 800 |
| 2023/10/17 | 479 | 481 | 478 | 478 | 1,200 |
| 2023/10/16 | 481 | 482 | 478 | 479 | 3,800 |
| 2023/10/13 | 483 | 483 | 481 | 481 | 2,100 |
| 2023/10/12 | 481 | 483 | 480 | 482 | 7,000 |
| 2023/10/11 | 479 | 480 | 478 | 479 | 2,100 |
| 2023/10/10 | 481 | 482 | 477 | 482 | 2,500 |
| 2023/10/06 | 481 | 481 | 476 | 481 | 2,600 |
| 2023/10/05 | 477 | 482 | 477 | 482 | 1,600 |
| 2023/10/04 | 476 | 480 | 475 | 475 | 1,900 |
| 2023/10/03 | 482 | 482 | 474 | 476 | 3,100 |