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 |
---|---|---|---|---|---|
2016/12/30 | 584 | 589 | 581 | 585 | 2,900 |
2016/12/29 | 584 | 585 | 575 | 584 | 1,800 |
2016/12/28 | 576 | 583 | 572 | 583 | 2,000 |
2016/12/27 | 566 | 572 | 566 | 570 | 1,700 |
2016/12/26 | 571 | 576 | 565 | 572 | 3,400 |
2016/12/22 | 578 | 578 | 570 | 570 | 3,200 |
2016/12/21 | 573 | 574 | 572 | 574 | 1,500 |
2016/12/20 | 578 | 578 | 573 | 574 | 5,800 |
2016/12/19 | 582 | 582 | 581 | 581 | 1,100 |
2016/12/16 | 585 | 586 | 584 | 584 | 2,400 |
2016/12/15 | 587 | 588 | 585 | 586 | 4,100 |
2016/12/14 | 585 | 587 | 585 | 587 | 2,300 |
2016/12/13 | 585 | 587 | 584 | 585 | 2,600 |
2016/12/12 | 584 | 587 | 584 | 587 | 1,200 |
2016/12/09 | 586 | 586 | 583 | 583 | 800 |
2016/12/08 | 583 | 586 | 582 | 586 | 1,000 |
2016/12/07 | 578 | 584 | 578 | 583 | 300 |
2016/12/06 | 580 | 584 | 578 | 578 | 1,800 |
2016/12/05 | 579 | 580 | 577 | 577 | 800 |
2016/12/02 | 575 | 582 | 575 | 581 | 900 |
2016/12/01 | 583 | 585 | 574 | 576 | 1,700 |
2016/11/30 | 578 | 582 | 575 | 582 | 1,800 |
2016/11/29 | 574 | 575 | 574 | 575 | 500 |
2016/11/28 | 568 | 578 | 566 | 573 | 10,700 |
2016/11/25 | 583 | 588 | 581 | 588 | 2,200 |
2016/11/24 | 580 | 582 | 578 | 581 | 2,300 |
2016/11/22 | 575 | 575 | 575 | 575 | 1,200 |
2016/11/21 | 575 | 575 | 566 | 570 | 1,500 |
2016/11/18 | 570 | 574 | 570 | 574 | 1,200 |
2016/11/17 | 571 | 571 | 565 | 565 | 1,200 |
2016/11/16 | 571 | 571 | 564 | 566 | 1,800 |
2016/11/15 | 570 | 570 | 563 | 570 | 2,900 |
2016/11/14 | 562 | 570 | 562 | 570 | 2,100 |
2016/11/11 | 561 | 568 | 561 | 562 | 1,600 |
2016/11/10 | 562 | 567 | 561 | 567 | 2,400 |
2016/11/09 | 561 | 561 | 558 | 561 | 2,100 |
2016/11/08 | 560 | 562 | 560 | 562 | 300 |
2016/11/07 | 560 | 562 | 560 | 562 | 600 |
2016/11/04 | 556 | 560 | 556 | 560 | 1,000 |
2016/11/02 | 560 | 562 | 556 | 556 | 1,900 |
2016/11/01 | 552 | 553 | 552 | 552 | 900 |
2016/10/31 | 552 | 555 | 552 | 552 | 1,700 |
2016/10/28 | 554 | 555 | 551 | 551 | 1,100 |
2016/10/27 | 554 | 555 | 553 | 553 | 1,200 |
2016/10/26 | 547 | 554 | 547 | 554 | 4,700 |
2016/10/25 | 558 | 558 | 550 | 550 | 1,000 |
2016/10/24 | 552 | 555 | 547 | 555 | 2,700 |
2016/10/21 | 550 | 550 | 549 | 550 | 1,200 |
2016/10/20 | 550 | 552 | 550 | 550 | 1,000 |
2016/10/19 | 550 | 550 | 550 | 550 | 300 |
2016/10/18 | 549 | 550 | 549 | 550 | 200 |
2016/10/17 | 548 | 548 | 548 | 548 | 100 |
2016/10/14 | 557 | 557 | 548 | 548 | 2,600 |
2016/10/13 | 546 | 558 | 546 | 558 | 1,200 |
2016/10/12 | 544 | 545 | 544 | 545 | 200 |
2016/10/11 | 543 | 547 | 543 | 545 | 900 |
2016/10/07 | 546 | 548 | 542 | 542 | 1,400 |
2016/10/06 | 547 | 547 | 543 | 545 | 600 |
2016/10/05 | 543 | 546 | 543 | 543 | 500 |
2016/10/04 | 546 | 546 | 544 | 544 | 700 |
2016/10/03 | 540 | 548 | 540 | 546 | 600 |
2016/09/30 | 537 | 546 | 537 | 540 | 1,700 |
2016/09/29 | 543 | 550 | 540 | 540 | 4,300 |
2016/09/28 | 545 | 545 | 543 | 543 | 600 |
2016/09/27 | 543 | 554 | 543 | 545 | 2,600 |
2016/09/26 | 549 | 549 | 543 | 548 | 1,300 |
2016/09/23 | 548 | 549 | 544 | 549 | 2,000 |
2016/09/21 | 545 | 546 | 541 | 546 | 2,400 |
2016/09/20 | 545 | 547 | 545 | 545 | 800 |
2016/09/16 | 548 | 549 | 545 | 546 | 900 |
2016/09/15 | 546 | 546 | 545 | 545 | 2,800 |
2016/09/14 | 552 | 552 | 548 | 551 | 1,300 |
2016/09/13 | 548 | 554 | 547 | 552 | 1,600 |
2016/09/12 | 550 | 550 | 547 | 549 | 1,100 |
2016/09/09 | 550 | 551 | 550 | 551 | 900 |
2016/09/08 | 547 | 550 | 547 | 550 | 400 |
2016/09/07 | 555 | 555 | 545 | 545 | 300 |
2016/09/06 | 553 | 554 | 543 | 545 | 900 |
2016/09/05 | 554 | 555 | 540 | 546 | 2,900 |
2016/09/02 | 554 | 554 | 551 | 551 | 500 |
2016/09/01 | 550 | 554 | 550 | 552 | 500 |
2016/08/31 | 550 | 550 | 550 | 550 | 300 |
2016/08/30 | 555 | 555 | 555 | 555 | 200 |
2016/08/29 | 549 | 550 | 549 | 550 | 500 |
2016/08/26 | 544 | 549 | 544 | 549 | 600 |
2016/08/25 | 549 | 549 | 543 | 543 | 1,200 |
2016/08/24 | 548 | 550 | 544 | 544 | 1,000 |
2016/08/22 | 548 | 550 | 546 | 550 | 800 |
2016/08/19 | 551 | 551 | 549 | 549 | 1,200 |
2016/08/18 | 549 | 550 | 549 | 550 | 600 |
2016/08/17 | 552 | 552 | 550 | 550 | 1,300 |
2016/08/16 | 559 | 559 | 550 | 552 | 700 |
2016/08/15 | 550 | 551 | 550 | 551 | 2,900 |
2016/08/12 | 548 | 555 | 548 | 551 | 2,600 |
2016/08/10 | 556 | 556 | 551 | 551 | 1,400 |
2016/08/09 | 557 | 557 | 555 | 555 | 600 |
2016/08/08 | 550 | 570 | 550 | 565 | 1,900 |
2016/08/05 | 550 | 550 | 550 | 550 | 100 |
2016/08/04 | 551 | 551 | 550 | 550 | 300 |
2016/08/03 | 551 | 551 | 550 | 550 | 500 |
2016/08/02 | 555 | 559 | 552 | 554 | 400 |
2016/08/01 | 550 | 555 | 550 | 555 | 500 |
2016/07/29 | 546 | 560 | 546 | 550 | 2,500 |
2016/07/28 | 551 | 557 | 549 | 552 | 1,500 |
2016/07/27 | 551 | 558 | 551 | 558 | 600 |
2016/07/26 | 556 | 556 | 552 | 552 | 400 |
2016/07/25 | 551 | 558 | 550 | 551 | 2,200 |
2016/07/22 | 560 | 560 | 555 | 555 | 400 |
2016/07/21 | 556 | 560 | 551 | 560 | 1,000 |
2016/07/20 | 559 | 559 | 557 | 558 | 900 |
2016/07/19 | 555 | 559 | 555 | 559 | 800 |
2016/07/15 | 555 | 555 | 549 | 555 | 5,800 |
2016/07/14 | 555 | 564 | 555 | 564 | 2,100 |
2016/07/13 | 553 | 554 | 548 | 554 | 1,300 |
2016/07/12 | 547 | 554 | 547 | 554 | 2,000 |
2016/07/11 | 548 | 551 | 542 | 542 | 1,500 |
2016/07/08 | 542 | 548 | 539 | 548 | 4,800 |
2016/07/07 | 553 | 553 | 552 | 552 | 200 |
2016/07/06 | 558 | 558 | 553 | 553 | 700 |
2016/07/05 | 560 | 560 | 560 | 560 | 900 |
2016/07/04 | 560 | 561 | 560 | 560 | 2,700 |
2016/07/01 | 561 | 561 | 555 | 555 | 600 |
2016/06/30 | 553 | 560 | 553 | 553 | 1,600 |
2016/06/29 | 550 | 558 | 550 | 553 | 1,500 |
2016/06/28 | 536 | 550 | 536 | 550 | 500 |
2016/06/27 | 527 | 542 | 527 | 536 | 4,400 |
2016/06/24 | 550 | 550 | 544 | 544 | 3,900 |
2016/06/23 | 551 | 559 | 550 | 551 | 700 |
2016/06/22 | 554 | 556 | 553 | 553 | 1,100 |
2016/06/21 | 557 | 558 | 555 | 555 | 800 |
2016/06/20 | 560 | 562 | 555 | 555 | 700 |
2016/06/17 | 556 | 556 | 555 | 556 | 1,100 |
2016/06/16 | 557 | 558 | 557 | 558 | 1,200 |
2016/06/15 | 555 | 560 | 555 | 558 | 3,100 |
2016/06/14 | 559 | 561 | 555 | 556 | 3,200 |
2016/06/13 | 557 | 560 | 556 | 560 | 1,700 |
2016/06/10 | 560 | 567 | 560 | 560 | 500 |
2016/06/09 | 560 | 565 | 559 | 559 | 1,100 |
2016/06/08 | 560 | 560 | 559 | 560 | 700 |
2016/06/07 | 562 | 564 | 562 | 563 | 600 |
2016/06/06 | 564 | 564 | 560 | 562 | 700 |
2016/06/03 | 560 | 567 | 560 | 560 | 600 |
2016/06/02 | 564 | 564 | 557 | 558 | 500 |
2016/06/01 | 558 | 566 | 558 | 559 | 800 |
2016/05/31 | 563 | 563 | 558 | 558 | 1,000 |
2016/05/30 | 562 | 563 | 557 | 563 | 800 |
2016/05/27 | 557 | 569 | 557 | 559 | 800 |
2016/05/26 | 570 | 570 | 557 | 559 | 2,000 |
2016/05/25 | 561 | 561 | 556 | 560 | 800 |
2016/05/24 | 555 | 559 | 555 | 559 | 600 |
2016/05/23 | 556 | 558 | 556 | 558 | 700 |
2016/05/20 | 556 | 557 | 555 | 556 | 1,500 |
2016/05/19 | 557 | 557 | 554 | 556 | 1,700 |
2016/05/18 | 558 | 571 | 557 | 558 | 1,700 |
2016/05/17 | 557 | 567 | 557 | 557 | 2,800 |
2016/05/16 | 563 | 563 | 561 | 561 | 1,900 |
2016/05/13 | 562 | 564 | 562 | 563 | 3,200 |
2016/05/12 | 566 | 572 | 565 | 572 | 900 |
2016/05/11 | 563 | 565 | 563 | 565 | 700 |
2016/05/10 | 564 | 565 | 561 | 564 | 2,500 |
2016/05/09 | 570 | 577 | 564 | 567 | 1,200 |
2016/05/06 | 560 | 565 | 556 | 565 | 800 |
2016/05/02 | 557 | 565 | 554 | 565 | 2,800 |
2016/04/28 | 568 | 570 | 560 | 560 | 3,600 |
2016/04/27 | 560 | 566 | 560 | 566 | 900 |
2016/04/26 | 562 | 562 | 560 | 560 | 200 |
2016/04/25 | 568 | 572 | 561 | 563 | 1,900 |
2016/04/22 | 564 | 568 | 560 | 560 | 1,700 |
2016/04/21 | 565 | 566 | 565 | 566 | 300 |
2016/04/20 | 568 | 574 | 565 | 566 | 2,000 |
2016/04/19 | 565 | 578 | 565 | 578 | 200 |
2016/04/18 | 566 | 571 | 564 | 570 | 1,100 |
2016/04/15 | 564 | 575 | 564 | 566 | 2,600 |
2016/04/14 | 565 | 577 | 561 | 577 | 1,300 |
2016/04/13 | 560 | 561 | 560 | 561 | 1,100 |
2016/04/12 | 557 | 560 | 557 | 560 | 1,100 |
2016/04/11 | 560 | 563 | 554 | 556 | 2,000 |
2016/04/08 | 559 | 559 | 555 | 558 | 1,300 |
2016/04/07 | 559 | 560 | 558 | 559 | 1,500 |
2016/04/06 | 563 | 569 | 561 | 565 | 800 |
2016/04/05 | 569 | 569 | 564 | 565 | 900 |
2016/04/04 | 574 | 574 | 566 | 569 | 1,400 |
2016/04/01 | 573 | 576 | 566 | 576 | 3,800 |
2016/03/31 | 573 | 574 | 572 | 573 | 2,000 |
2016/03/30 | 576 | 577 | 572 | 573 | 4,200 |
2016/03/29 | 572 | 585 | 572 | 579 | 10,800 |
2016/03/28 | 616 | 625 | 615 | 619 | 10,300 |
2016/03/25 | 613 | 616 | 612 | 616 | 4,600 |
2016/03/24 | 609 | 612 | 609 | 612 | 3,500 |
2016/03/23 | 605 | 611 | 605 | 609 | 3,000 |
2016/03/22 | 613 | 615 | 602 | 610 | 3,000 |
2016/03/18 | 605 | 612 | 605 | 612 | 1,300 |
2016/03/17 | 608 | 612 | 606 | 612 | 1,800 |
2016/03/16 | 610 | 610 | 608 | 608 | 1,800 |
2016/03/15 | 610 | 610 | 604 | 610 | 5,500 |
2016/03/14 | 609 | 609 | 606 | 609 | 2,500 |
2016/03/11 | 604 | 604 | 600 | 604 | 1,300 |
2016/03/10 | 600 | 607 | 600 | 607 | 2,000 |
2016/03/09 | 605 | 609 | 604 | 608 | 1,100 |
2016/03/08 | 606 | 607 | 603 | 604 | 1,500 |
2016/03/07 | 605 | 606 | 602 | 605 | 1,400 |
2016/03/04 | 598 | 605 | 598 | 605 | 1,900 |
2016/03/03 | 605 | 608 | 597 | 607 | 1,600 |
2016/03/02 | 600 | 604 | 600 | 604 | 1,500 |
2016/03/01 | 600 | 600 | 598 | 600 | 1,200 |
2016/02/29 | 597 | 599 | 597 | 598 | 2,600 |
2016/02/26 | 598 | 599 | 598 | 598 | 1,900 |
2016/02/25 | 591 | 595 | 588 | 595 | 3,200 |
2016/02/24 | 579 | 593 | 579 | 592 | 600 |
2016/02/23 | 588 | 588 | 579 | 579 | 1,000 |
2016/02/22 | 574 | 585 | 574 | 585 | 1,000 |
2016/02/19 | 572 | 572 | 571 | 571 | 200 |
2016/02/18 | 570 | 587 | 570 | 574 | 900 |
2016/02/17 | 570 | 584 | 570 | 570 | 1,200 |
2016/02/16 | 577 | 589 | 567 | 567 | 4,500 |
2016/02/15 | 594 | 594 | 576 | 577 | 4,100 |
2016/02/12 | 562 | 569 | 558 | 561 | 3,400 |
2016/02/10 | 590 | 590 | 580 | 583 | 4,000 |
2016/02/09 | 591 | 592 | 588 | 590 | 1,600 |
2016/02/08 | 594 | 594 | 586 | 591 | 3,500 |
2016/02/05 | 600 | 604 | 598 | 600 | 1,800 |
2016/02/04 | 601 | 605 | 601 | 604 | 1,000 |
2016/02/03 | 606 | 607 | 601 | 601 | 1,800 |
2016/02/02 | 604 | 606 | 604 | 606 | 600 |
2016/02/01 | 599 | 602 | 597 | 602 | 2,200 |
2016/01/29 | 595 | 597 | 593 | 597 | 1,400 |
2016/01/28 | 600 | 600 | 594 | 596 | 2,100 |
2016/01/27 | 600 | 600 | 595 | 600 | 2,100 |
2016/01/26 | 597 | 599 | 595 | 595 | 2,000 |
2016/01/25 | 599 | 600 | 593 | 600 | 1,700 |
2016/01/22 | 577 | 588 | 577 | 588 | 2,200 |
2016/01/21 | 588 | 588 | 579 | 579 | 6,400 |
2016/01/20 | 597 | 598 | 591 | 591 | 800 |
2016/01/19 | 590 | 601 | 590 | 595 | 1,000 |
2016/01/18 | 584 | 600 | 583 | 590 | 3,800 |
2016/01/15 | 615 | 615 | 600 | 601 | 3,200 |
2016/01/14 | 611 | 611 | 601 | 603 | 2,700 |
2016/01/13 | 600 | 610 | 600 | 610 | 600 |
2016/01/12 | 615 | 616 | 594 | 594 | 4,500 |
2016/01/08 | 609 | 619 | 609 | 618 | 1,000 |
2016/01/07 | 615 | 616 | 610 | 610 | 1,400 |
2016/01/06 | 615 | 618 | 615 | 616 | 3,300 |
2016/01/05 | 616 | 619 | 615 | 619 | 800 |
2016/01/04 | 619 | 619 | 616 | 616 | 1,600 |