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 |
---|---|---|---|---|---|
2014/12/30 | 607 | 611 | 600 | 604 | 3,200 |
2014/12/29 | 611 | 613 | 607 | 607 | 3,400 |
2014/12/26 | 611 | 617 | 606 | 607 | 5,100 |
2014/12/25 | 598 | 607 | 598 | 607 | 3,700 |
2014/12/24 | 595 | 598 | 594 | 598 | 2,600 |
2014/12/22 | 595 | 595 | 589 | 594 | 3,000 |
2014/12/19 | 590 | 594 | 590 | 594 | 900 |
2014/12/18 | 589 | 589 | 585 | 586 | 400 |
2014/12/17 | 592 | 592 | 580 | 581 | 1,900 |
2014/12/16 | 590 | 590 | 576 | 590 | 1,900 |
2014/12/15 | 589 | 591 | 586 | 586 | 4,100 |
2014/12/12 | 580 | 590 | 580 | 590 | 2,200 |
2014/12/11 | 574 | 580 | 572 | 580 | 1,400 |
2014/12/10 | 575 | 581 | 575 | 581 | 1,200 |
2014/12/09 | 582 | 586 | 578 | 584 | 3,500 |
2014/12/08 | 585 | 589 | 580 | 581 | 4,200 |
2014/12/05 | 587 | 588 | 585 | 585 | 3,900 |
2014/12/04 | 588 | 588 | 585 | 587 | 2,600 |
2014/12/03 | 590 | 592 | 578 | 590 | 5,700 |
2014/12/02 | 591 | 592 | 584 | 584 | 3,300 |
2014/12/01 | 603 | 603 | 590 | 590 | 3,400 |
2014/11/28 | 595 | 599 | 592 | 592 | 5,300 |
2014/11/27 | 591 | 591 | 587 | 588 | 1,300 |
2014/11/26 | 587 | 594 | 587 | 594 | 1,200 |
2014/11/25 | 583 | 590 | 580 | 586 | 3,500 |
2014/11/21 | 587 | 589 | 578 | 588 | 2,700 |
2014/11/20 | 589 | 589 | 582 | 587 | 1,200 |
2014/11/19 | 581 | 592 | 578 | 592 | 6,800 |
2014/11/18 | 584 | 592 | 583 | 590 | 1,400 |
2014/11/17 | 590 | 590 | 585 | 585 | 2,000 |
2014/11/14 | 584 | 587 | 582 | 584 | 2,500 |
2014/11/13 | 581 | 585 | 581 | 582 | 3,000 |
2014/11/12 | 590 | 592 | 582 | 582 | 2,200 |
2014/11/11 | 594 | 594 | 585 | 590 | 3,100 |
2014/11/10 | 586 | 593 | 586 | 591 | 1,800 |
2014/11/07 | 594 | 594 | 593 | 593 | 200 |
2014/11/06 | 589 | 592 | 582 | 584 | 2,900 |
2014/11/05 | 586 | 590 | 586 | 586 | 800 |
2014/11/04 | 585 | 593 | 581 | 584 | 5,300 |
2014/10/31 | 584 | 587 | 579 | 580 | 3,800 |
2014/10/30 | 585 | 595 | 572 | 595 | 3,600 |
2014/10/29 | 580 | 584 | 580 | 584 | 300 |
2014/10/28 | 586 | 586 | 584 | 584 | 200 |
2014/10/27 | 585 | 586 | 578 | 586 | 1,600 |
2014/10/24 | 595 | 595 | 579 | 585 | 2,800 |
2014/10/23 | 588 | 588 | 580 | 588 | 2,400 |
2014/10/22 | 578 | 587 | 578 | 587 | 500 |
2014/10/21 | 583 | 583 | 568 | 578 | 1,800 |
2014/10/20 | 573 | 584 | 573 | 576 | 1,300 |
2014/10/17 | 568 | 579 | 567 | 570 | 800 |
2014/10/16 | 571 | 576 | 568 | 568 | 3,200 |
2014/10/15 | 586 | 586 | 575 | 575 | 3,200 |
2014/10/14 | 584 | 585 | 571 | 579 | 3,600 |
2014/10/10 | 582 | 582 | 574 | 580 | 1,400 |
2014/10/09 | 613 | 632 | 581 | 582 | 16,900 |
2014/10/08 | 575 | 582 | 574 | 582 | 1,900 |
2014/10/07 | 576 | 579 | 575 | 578 | 1,600 |
2014/10/06 | 571 | 576 | 571 | 576 | 1,700 |
2014/10/03 | 569 | 570 | 569 | 569 | 1,600 |
2014/10/02 | 580 | 580 | 570 | 570 | 1,600 |
2014/10/01 | 568 | 573 | 568 | 570 | 1,600 |
2014/09/30 | 570 | 571 | 568 | 568 | 1,400 |
2014/09/29 | 570 | 572 | 569 | 569 | 3,600 |
2014/09/26 | 568 | 572 | 566 | 572 | 1,000 |
2014/09/25 | 574 | 577 | 570 | 571 | 2,100 |
2014/09/24 | 574 | 574 | 573 | 573 | 700 |
2014/09/22 | 574 | 579 | 573 | 576 | 1,500 |
2014/09/19 | 579 | 580 | 571 | 574 | 4,100 |
2014/09/18 | 595 | 595 | 578 | 580 | 4,100 |
2014/09/17 | 640 | 640 | 572 | 576 | 48,000 |
2014/09/16 | 560 | 570 | 560 | 560 | 900 |
2014/09/12 | 569 | 570 | 560 | 560 | 2,500 |
2014/09/11 | 562 | 564 | 559 | 564 | 1,100 |
2014/09/10 | 560 | 560 | 551 | 553 | 1,200 |
2014/09/09 | 560 | 560 | 558 | 560 | 1,100 |
2014/09/08 | 555 | 556 | 551 | 555 | 800 |
2014/09/05 | 556 | 556 | 554 | 556 | 1,300 |
2014/09/04 | 553 | 557 | 553 | 557 | 900 |
2014/09/03 | 552 | 552 | 550 | 550 | 1,200 |
2014/09/02 | 552 | 552 | 549 | 549 | 600 |
2014/09/01 | 550 | 550 | 548 | 548 | 900 |
2014/08/29 | 546 | 549 | 540 | 547 | 4,600 |
2014/08/28 | 547 | 550 | 545 | 545 | 1,100 |
2014/08/27 | 548 | 550 | 547 | 548 | 600 |
2014/08/26 | 548 | 552 | 548 | 551 | 700 |
2014/08/25 | 550 | 554 | 547 | 547 | 3,200 |
2014/08/22 | 549 | 552 | 549 | 551 | 2,300 |
2014/08/20 | 550 | 555 | 550 | 555 | 1,400 |
2014/08/19 | 555 | 555 | 550 | 550 | 1,500 |
2014/08/18 | 556 | 557 | 550 | 550 | 2,500 |
2014/08/15 | 560 | 561 | 557 | 557 | 3,100 |
2014/08/14 | 557 | 559 | 556 | 559 | 900 |
2014/08/13 | 550 | 554 | 549 | 554 | 1,600 |
2014/08/12 | 553 | 555 | 550 | 550 | 2,900 |
2014/08/11 | 552 | 552 | 550 | 551 | 1,800 |
2014/08/08 | 553 | 553 | 552 | 552 | 1,000 |
2014/08/07 | 555 | 555 | 552 | 553 | 1,700 |
2014/08/06 | 553 | 557 | 550 | 557 | 600 |
2014/08/05 | 556 | 556 | 556 | 556 | 500 |
2014/08/04 | 555 | 559 | 551 | 559 | 1,600 |
2014/08/01 | 551 | 553 | 550 | 552 | 1,900 |
2014/07/31 | 559 | 559 | 556 | 556 | 1,200 |
2014/07/30 | 554 | 559 | 554 | 557 | 1,900 |
2014/07/29 | 553 | 554 | 553 | 554 | 400 |
2014/07/28 | 552 | 557 | 552 | 557 | 1,100 |
2014/07/25 | 551 | 559 | 551 | 556 | 2,700 |
2014/07/24 | 563 | 563 | 560 | 560 | 1,000 |
2014/07/23 | 555 | 560 | 555 | 560 | 900 |
2014/07/22 | 553 | 555 | 551 | 553 | 2,300 |
2014/07/18 | 554 | 559 | 550 | 550 | 2,500 |
2014/07/17 | 554 | 555 | 554 | 555 | 1,800 |
2014/07/16 | 560 | 560 | 552 | 553 | 1,400 |
2014/07/15 | 578 | 578 | 551 | 552 | 7,900 |
2014/07/14 | 558 | 558 | 557 | 558 | 3,100 |
2014/07/11 | 560 | 561 | 559 | 560 | 1,000 |
2014/07/10 | 562 | 562 | 560 | 560 | 1,100 |
2014/07/09 | 562 | 562 | 561 | 562 | 1,200 |
2014/07/08 | 561 | 565 | 560 | 560 | 600 |
2014/07/07 | 560 | 562 | 559 | 561 | 1,400 |
2014/07/04 | 560 | 560 | 553 | 559 | 1,800 |
2014/07/03 | 557 | 557 | 553 | 556 | 1,800 |
2014/07/02 | 556 | 557 | 556 | 557 | 700 |
2014/07/01 | 555 | 557 | 555 | 556 | 2,600 |
2014/06/30 | 564 | 564 | 552 | 555 | 2,500 |
2014/06/27 | 564 | 564 | 564 | 564 | 1,300 |
2014/06/26 | 564 | 571 | 562 | 564 | 1,000 |
2014/06/25 | 559 | 562 | 557 | 561 | 2,400 |
2014/06/24 | 555 | 556 | 551 | 556 | 1,400 |
2014/06/23 | 545 | 557 | 545 | 549 | 1,300 |
2014/06/20 | 543 | 545 | 543 | 545 | 400 |
2014/06/19 | 545 | 553 | 543 | 545 | 800 |
2014/06/18 | 540 | 586 | 535 | 544 | 16,200 |
2014/06/17 | 540 | 545 | 540 | 545 | 900 |
2014/06/16 | 542 | 543 | 537 | 537 | 900 |
2014/06/13 | 536 | 544 | 536 | 537 | 2,100 |
2014/06/12 | 550 | 551 | 535 | 540 | 4,000 |
2014/06/11 | 542 | 542 | 540 | 540 | 600 |
2014/06/10 | 537 | 537 | 535 | 536 | 600 |
2014/06/09 | 535 | 539 | 535 | 535 | 1,100 |
2014/06/06 | 536 | 539 | 532 | 535 | 900 |
2014/06/05 | 535 | 535 | 531 | 531 | 700 |
2014/06/04 | 533 | 537 | 530 | 532 | 1,700 |
2014/06/03 | 532 | 537 | 532 | 537 | 900 |
2014/06/02 | 534 | 536 | 532 | 536 | 500 |
2014/05/30 | 533 | 536 | 532 | 536 | 900 |
2014/05/29 | 531 | 537 | 530 | 537 | 800 |
2014/05/28 | 534 | 540 | 531 | 531 | 1,500 |
2014/05/27 | 534 | 542 | 534 | 540 | 500 |
2014/05/26 | 531 | 533 | 530 | 533 | 400 |
2014/05/23 | 531 | 534 | 528 | 531 | 3,000 |
2014/05/22 | 550 | 550 | 528 | 540 | 2,200 |
2014/05/21 | 534 | 550 | 530 | 550 | 2,900 |
2014/05/20 | 531 | 534 | 531 | 531 | 400 |
2014/05/19 | 536 | 537 | 531 | 531 | 1,400 |
2014/05/16 | 542 | 542 | 536 | 536 | 700 |
2014/05/15 | 543 | 543 | 540 | 542 | 2,100 |
2014/05/14 | 533 | 543 | 533 | 543 | 900 |
2014/05/13 | 544 | 544 | 533 | 533 | 2,300 |
2014/05/12 | 540 | 544 | 536 | 544 | 800 |
2014/05/09 | 533 | 535 | 533 | 535 | 400 |
2014/05/08 | 540 | 540 | 535 | 535 | 1,200 |
2014/05/07 | 533 | 539 | 533 | 537 | 900 |
2014/05/02 | 533 | 537 | 533 | 533 | 900 |
2014/05/01 | 539 | 539 | 531 | 539 | 1,000 |
2014/04/30 | 540 | 540 | 540 | 540 | 900 |
2014/04/28 | 539 | 540 | 531 | 531 | 1,700 |
2014/04/25 | 539 | 539 | 535 | 539 | 1,100 |
2014/04/24 | 536 | 537 | 535 | 535 | 600 |
2014/04/23 | 533 | 536 | 533 | 533 | 1,100 |
2014/04/22 | 534 | 535 | 533 | 533 | 2,500 |
2014/04/21 | 525 | 533 | 525 | 530 | 1,000 |
2014/04/18 | 525 | 530 | 524 | 524 | 400 |
2014/04/17 | 524 | 524 | 524 | 524 | 100 |
2014/04/16 | 525 | 530 | 524 | 530 | 400 |
2014/04/15 | 535 | 535 | 525 | 525 | 2,200 |
2014/04/14 | 523 | 525 | 520 | 525 | 1,400 |
2014/04/11 | 524 | 530 | 523 | 523 | 1,000 |
2014/04/10 | 523 | 525 | 523 | 524 | 600 |
2014/04/09 | 523 | 523 | 522 | 522 | 1,000 |
2014/04/08 | 523 | 523 | 522 | 522 | 600 |
2014/04/07 | 525 | 526 | 523 | 523 | 1,400 |
2014/04/04 | 527 | 527 | 520 | 525 | 1,800 |
2014/04/03 | 528 | 528 | 520 | 524 | 2,200 |
2014/04/02 | 537 | 537 | 501 | 513 | 12,100 |
2014/04/01 | 544 | 545 | 528 | 537 | 9,800 |
2014/03/31 | 554 | 560 | 553 | 560 | 1,700 |
2014/03/28 | 569 | 569 | 560 | 560 | 700 |
2014/03/27 | 551 | 557 | 549 | 549 | 7,600 |
2014/03/26 | 610 | 610 | 586 | 590 | 7,000 |
2014/03/25 | 610 | 611 | 603 | 603 | 3,600 |
2014/03/24 | 601 | 610 | 601 | 610 | 3,000 |
2014/03/20 | 615 | 617 | 610 | 610 | 1,500 |
2014/03/19 | 615 | 617 | 612 | 612 | 3,200 |
2014/03/18 | 617 | 617 | 610 | 615 | 800 |
2014/03/17 | 611 | 611 | 610 | 610 | 3,900 |
2014/03/14 | 620 | 620 | 611 | 613 | 5,700 |
2014/03/13 | 616 | 618 | 616 | 618 | 900 |
2014/03/12 | 613 | 615 | 612 | 615 | 2,300 |
2014/03/11 | 613 | 613 | 612 | 613 | 800 |
2014/03/10 | 613 | 613 | 609 | 613 | 1,800 |
2014/03/07 | 614 | 614 | 608 | 613 | 1,600 |
2014/03/06 | 613 | 613 | 601 | 606 | 3,600 |
2014/03/05 | 603 | 606 | 603 | 606 | 2,400 |
2014/03/04 | 605 | 610 | 602 | 604 | 1,800 |
2014/03/03 | 622 | 622 | 610 | 615 | 1,300 |
2014/02/28 | 617 | 617 | 615 | 617 | 700 |
2014/02/27 | 618 | 618 | 616 | 618 | 1,000 |
2014/02/26 | 619 | 619 | 612 | 617 | 1,100 |
2014/02/25 | 615 | 619 | 606 | 619 | 4,400 |
2014/02/24 | 605 | 605 | 604 | 605 | 1,400 |
2014/02/21 | 605 | 605 | 605 | 605 | 800 |
2014/02/20 | 609 | 610 | 609 | 609 | 700 |
2014/02/19 | 605 | 607 | 605 | 607 | 400 |
2014/02/18 | 608 | 608 | 604 | 608 | 600 |
2014/02/17 | 608 | 608 | 605 | 605 | 400 |
2014/02/14 | 610 | 610 | 605 | 608 | 2,700 |
2014/02/13 | 610 | 610 | 603 | 605 | 2,000 |
2014/02/12 | 601 | 612 | 601 | 603 | 2,000 |
2014/02/10 | 591 | 607 | 591 | 601 | 1,800 |
2014/02/07 | 591 | 594 | 590 | 590 | 1,300 |
2014/02/06 | 576 | 585 | 575 | 585 | 3,100 |
2014/02/05 | 592 | 592 | 575 | 575 | 2,200 |
2014/02/04 | 582 | 582 | 566 | 575 | 7,200 |
2014/02/03 | 595 | 598 | 590 | 592 | 6,600 |
2014/01/31 | 612 | 618 | 595 | 604 | 13,100 |
2014/01/30 | 678 | 681 | 588 | 612 | 31,200 |
2014/01/29 | 665 | 680 | 665 | 678 | 5,900 |
2014/01/28 | 650 | 658 | 650 | 658 | 1,900 |
2014/01/27 | 638 | 650 | 637 | 650 | 5,500 |
2014/01/24 | 637 | 643 | 633 | 643 | 2,000 |
2014/01/23 | 655 | 655 | 641 | 641 | 2,900 |
2014/01/22 | 640 | 643 | 637 | 637 | 2,600 |
2014/01/21 | 620 | 650 | 620 | 636 | 4,600 |
2014/01/20 | 615 | 619 | 613 | 619 | 1,700 |
2014/01/17 | 612 | 615 | 612 | 614 | 1,400 |
2014/01/16 | 608 | 613 | 608 | 613 | 1,300 |
2014/01/15 | 615 | 615 | 612 | 613 | 2,400 |
2014/01/14 | 605 | 611 | 605 | 611 | 4,600 |
2014/01/10 | 614 | 614 | 609 | 611 | 1,600 |
2014/01/09 | 610 | 613 | 608 | 613 | 2,700 |
2014/01/08 | 607 | 610 | 607 | 610 | 1,500 |
2014/01/07 | 603 | 607 | 603 | 607 | 1,000 |
2014/01/06 | 602 | 609 | 602 | 603 | 900 |