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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/21 | 343 | 375 | 340 | 361 | 347,700 |
| 2024/11/20 | 335 | 340 | 335 | 340 | 19,300 |
| 2024/11/19 | 333 | 345 | 333 | 338 | 38,200 |
| 2024/11/18 | 342 | 345 | 331 | 334 | 95,400 |
| 2024/11/15 | 351 | 362 | 338 | 347 | 194,000 |
| 2024/11/14 | 378 | 411 | 348 | 351 | 553,200 |
| 2024/11/13 | 394 | 400 | 365 | 380 | 723,800 |
| 2024/11/12 | 500 | 507 | 440 | 440 | 647,900 |
| 2024/11/11 | 500 | 540 | 500 | 540 | 893,500 |
| 2024/11/08 | 492 | 544 | 436 | 460 | 1,949,800 |
| 2024/11/07 | 428 | 468 | 385 | 468 | 2,047,700 |
| 2024/11/06 | 308 | 388 | 308 | 388 | 958,800 |
| 2024/11/05 | 311 | 311 | 306 | 308 | 3,900 |
| 2024/11/01 | 310 | 312 | 310 | 310 | 1,500 |
| 2024/10/31 | 311 | 311 | 310 | 310 | 800 |
| 2024/10/30 | 312 | 312 | 311 | 311 | 600 |
| 2024/10/29 | 310 | 312 | 310 | 312 | 1,700 |
| 2024/10/28 | 310 | 311 | 308 | 308 | 2,600 |
| 2024/10/25 | 306 | 308 | 302 | 305 | 3,100 |
| 2024/10/24 | 307 | 309 | 304 | 305 | 1,500 |
| 2024/10/23 | 310 | 311 | 307 | 307 | 3,200 |
| 2024/10/22 | 312 | 312 | 310 | 310 | 3,400 |
| 2024/10/21 | 310 | 314 | 310 | 312 | 2,200 |
| 2024/10/18 | 307 | 312 | 307 | 312 | 1,800 |
| 2024/10/17 | 310 | 310 | 307 | 308 | 2,500 |
| 2024/10/16 | 310 | 310 | 309 | 309 | 2,500 |
| 2024/10/15 | 314 | 314 | 309 | 310 | 3,400 |
| 2024/10/11 | 311 | 313 | 311 | 313 | 1,300 |
| 2024/10/10 | 314 | 314 | 311 | 313 | 1,900 |
| 2024/10/09 | 312 | 315 | 310 | 314 | 4,500 |
| 2024/10/08 | 311 | 312 | 311 | 312 | 1,900 |
| 2024/10/07 | 315 | 316 | 311 | 312 | 2,800 |
| 2024/10/04 | 316 | 316 | 313 | 314 | 800 |
| 2024/10/03 | 314 | 315 | 312 | 315 | 3,200 |
| 2024/10/02 | 312 | 315 | 310 | 311 | 3,000 |
| 2024/10/01 | 318 | 318 | 311 | 312 | 5,600 |
| 2024/09/30 | 320 | 320 | 306 | 311 | 10,300 |
| 2024/09/27 | 323 | 323 | 318 | 318 | 4,000 |
| 2024/09/26 | 328 | 328 | 322 | 322 | 1,000 |
| 2024/09/25 | 324 | 328 | 322 | 328 | 1,400 |
| 2024/09/24 | 322 | 325 | 320 | 323 | 3,000 |
| 2024/09/20 | 318 | 325 | 318 | 323 | 3,700 |
| 2024/09/19 | 322 | 330 | 322 | 322 | 1,700 |
| 2024/09/18 | 325 | 330 | 321 | 321 | 1,200 |
| 2024/09/17 | 323 | 329 | 320 | 325 | 1,300 |
| 2024/09/13 | 328 | 328 | 328 | 328 | 900 |
| 2024/09/12 | 328 | 330 | 316 | 326 | 3,300 |
| 2024/09/11 | 335 | 337 | 314 | 322 | 8,700 |
| 2024/09/10 | 335 | 345 | 335 | 337 | 2,900 |
| 2024/09/09 | 339 | 340 | 335 | 340 | 2,900 |
| 2024/09/06 | 349 | 349 | 338 | 339 | 2,300 |
| 2024/09/05 | 340 | 350 | 338 | 345 | 3,800 |
| 2024/09/04 | 346 | 346 | 340 | 341 | 7,900 |
| 2024/09/03 | 353 | 354 | 348 | 348 | 8,100 |
| 2024/09/02 | 360 | 360 | 349 | 353 | 35,000 |
| 2024/08/30 | 357 | 427 | 350 | 356 | 513,700 |
| 2024/08/29 | 382 | 383 | 344 | 349 | 36,600 |
| 2024/08/28 | 381 | 382 | 381 | 382 | 1,200 |
| 2024/08/27 | 382 | 383 | 380 | 381 | 1,500 |
| 2024/08/26 | 387 | 387 | 380 | 380 | 2,000 |
| 2024/08/23 | 389 | 389 | 384 | 387 | 1,700 |
| 2024/08/22 | 388 | 389 | 380 | 385 | 13,300 |
| 2024/08/21 | 387 | 387 | 387 | 387 | 200 |
| 2024/08/20 | 388 | 388 | 382 | 387 | 1,900 |
| 2024/08/19 | 389 | 389 | 387 | 388 | 6,900 |