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 |
---|---|---|---|---|---|
2017/12/29 | 726 | 745 | 726 | 736 | 9,100 |
2017/12/28 | 750 | 750 | 723 | 726 | 19,800 |
2017/12/27 | 700 | 770 | 699 | 747 | 49,400 |
2017/12/26 | 693 | 700 | 682 | 692 | 53,800 |
2017/12/25 | 750 | 750 | 693 | 693 | 45,900 |
2017/12/22 | 736 | 745 | 723 | 735 | 35,800 |
2017/12/21 | 774 | 776 | 742 | 747 | 18,500 |
2017/12/20 | 748 | 768 | 742 | 767 | 23,500 |
2017/12/19 | 773 | 781 | 740 | 747 | 40,400 |
2017/12/18 | 803 | 803 | 774 | 778 | 34,300 |
2017/12/15 | 808 | 823 | 807 | 807 | 7,900 |
2017/12/14 | 807 | 818 | 803 | 814 | 8,100 |
2017/12/13 | 835 | 835 | 802 | 807 | 11,000 |
2017/12/12 | 806 | 844 | 806 | 827 | 19,800 |
2017/12/11 | 800 | 809 | 798 | 808 | 20,100 |
2017/12/08 | 816 | 816 | 800 | 802 | 23,700 |
2017/12/07 | 816 | 829 | 811 | 815 | 14,800 |
2017/12/06 | 822 | 837 | 810 | 815 | 13,900 |
2017/12/05 | 835 | 839 | 820 | 821 | 23,400 |
2017/12/04 | 864 | 864 | 841 | 841 | 19,900 |
2017/12/01 | 847 | 855 | 837 | 849 | 9,500 |
2017/11/30 | 859 | 869 | 835 | 856 | 13,800 |
2017/11/29 | 881 | 881 | 857 | 859 | 21,400 |
2017/11/28 | 886 | 895 | 878 | 881 | 10,300 |
2017/11/27 | 910 | 926 | 888 | 896 | 14,200 |
2017/11/24 | 869 | 899 | 861 | 886 | 22,100 |
2017/11/22 | 904 | 906 | 865 | 875 | 41,900 |
2017/11/21 | 920 | 920 | 900 | 903 | 42,600 |
2017/11/20 | 854 | 932 | 854 | 925 | 51,600 |
2017/11/17 | 837 | 869 | 837 | 869 | 24,800 |
2017/11/16 | 809 | 841 | 800 | 837 | 40,600 |
2017/11/15 | 835 | 835 | 782 | 800 | 74,700 |
2017/11/14 | 881 | 881 | 845 | 845 | 22,800 |
2017/11/13 | 873 | 888 | 850 | 856 | 24,700 |
2017/11/10 | 853 | 883 | 839 | 850 | 56,200 |
2017/11/09 | 913 | 916 | 873 | 875 | 52,400 |
2017/11/08 | 926 | 930 | 897 | 902 | 32,600 |
2017/11/07 | 888 | 913 | 878 | 897 | 62,000 |
2017/11/06 | 962 | 962 | 903 | 933 | 92,600 |
2017/11/02 | 999 | 1,003 | 942 | 960 | 97,600 |
2017/11/01 | 1,035 | 1,043 | 992 | 992 | 100,600 |
2017/10/31 | 1,034 | 1,044 | 1,021 | 1,030 | 91,100 |
2017/10/30 | 1,100 | 1,185 | 1,070 | 1,071 | 253,200 |
2017/10/27 | 1,059 | 1,130 | 1,033 | 1,057 | 172,600 |
2017/10/26 | 1,060 | 1,120 | 1,021 | 1,029 | 80,900 |
2017/10/25 | 1,080 | 1,178 | 1,059 | 1,086 | 131,000 |
2017/10/24 | 1,032 | 1,053 | 1,005 | 1,020 | 69,800 |
2017/10/23 | 1,070 | 1,090 | 1,038 | 1,053 | 49,700 |
2017/10/20 | 1,086 | 1,086 | 1,047 | 1,071 | 33,200 |
2017/10/19 | 1,086 | 1,148 | 1,070 | 1,093 | 82,500 |
2017/10/18 | 1,142 | 1,142 | 1,045 | 1,085 | 124,800 |
2017/10/17 | 1,220 | 1,238 | 1,101 | 1,132 | 55,300 |
2017/10/16 | 1,225 | 1,250 | 1,211 | 1,217 | 48,800 |
2017/10/13 | 1,237 | 1,243 | 1,210 | 1,210 | 57,000 |
2017/10/12 | 1,205 | 1,300 | 1,205 | 1,250 | 109,400 |
2017/10/11 | 1,240 | 1,255 | 1,170 | 1,218 | 115,500 |
2017/10/10 | 1,341 | 1,346 | 1,225 | 1,239 | 143,100 |
2017/10/06 | 1,428 | 1,445 | 1,371 | 1,383 | 123,300 |
2017/10/05 | 1,474 | 1,516 | 1,422 | 1,450 | 190,500 |
2017/10/04 | 1,319 | 1,539 | 1,250 | 1,520 | 422,500 |
2017/10/03 | 1,310 | 1,350 | 1,273 | 1,306 | 149,100 |
2017/10/02 | 1,220 | 1,327 | 1,220 | 1,310 | 202,400 |
2017/09/29 | 1,150 | 1,194 | 1,118 | 1,194 | 103,400 |
2017/09/28 | 1,091 | 1,149 | 1,078 | 1,130 | 98,500 |
2017/09/27 | 1,040 | 1,219 | 1,040 | 1,061 | 158,900 |
2017/09/26 | 1,063 | 1,089 | 1,030 | 1,030 | 40,100 |
2017/09/25 | 1,011 | 1,080 | 1,009 | 1,068 | 55,200 |
2017/09/22 | 1,028 | 1,055 | 1,001 | 1,009 | 33,000 |
2017/09/21 | 1,052 | 1,069 | 1,029 | 1,039 | 16,900 |
2017/09/20 | 1,090 | 1,090 | 1,050 | 1,053 | 25,900 |
2017/09/19 | 1,086 | 1,113 | 1,061 | 1,079 | 70,300 |
2017/09/15 | 1,029 | 1,080 | 1,028 | 1,069 | 39,500 |
2017/09/14 | 1,050 | 1,090 | 1,018 | 1,024 | 56,600 |
2017/09/13 | 1,100 | 1,120 | 1,021 | 1,050 | 91,200 |
2017/09/12 | 1,030 | 1,131 | 1,030 | 1,074 | 166,400 |
2017/09/11 | 927 | 1,015 | 906 | 1,000 | 114,700 |
2017/09/08 | 926 | 948 | 901 | 912 | 47,700 |
2017/09/07 | 910 | 943 | 910 | 916 | 50,200 |
2017/09/06 | 894 | 948 | 893 | 899 | 69,400 |
2017/09/05 | 990 | 1,033 | 897 | 909 | 121,200 |
2017/09/04 | 1,034 | 1,050 | 980 | 1,010 | 111,100 |
2017/09/01 | 1,109 | 1,250 | 1,051 | 1,056 | 268,500 |
2017/08/31 | 1,130 | 1,156 | 1,076 | 1,093 | 171,900 |
2017/08/30 | 1,153 | 1,330 | 1,074 | 1,178 | 1,230,500 |
2017/08/29 | 958 | 1,063 | 930 | 1,063 | 241,900 |
2017/08/28 | 850 | 974 | 845 | 913 | 228,800 |
2017/08/25 | 818 | 850 | 802 | 829 | 40,600 |
2017/08/24 | 810 | 846 | 797 | 803 | 64,700 |
2017/08/23 | 873 | 875 | 800 | 825 | 100,200 |
2017/08/22 | 815 | 870 | 815 | 858 | 147,300 |
2017/08/21 | 768 | 890 | 768 | 800 | 325,800 |
2017/08/18 | 768 | 815 | 745 | 761 | 95,200 |
2017/08/17 | 735 | 817 | 735 | 780 | 245,600 |
2017/08/16 | 690 | 760 | 673 | 719 | 425,200 |
2017/08/15 | 684 | 695 | 655 | 660 | 50,900 |
2017/08/14 | 683 | 720 | 682 | 685 | 40,700 |
2017/08/10 | 761 | 770 | 693 | 701 | 140,900 |
2017/08/09 | 820 | 877 | 775 | 791 | 207,200 |
2017/08/08 | 816 | 847 | 758 | 771 | 192,500 |
2017/08/07 | 775 | 860 | 720 | 801 | 518,200 |
2017/08/04 | 870 | 929 | 740 | 753 | 1,342,300 |
2017/08/03 | 780 | 780 | 780 | 780 | 21,700 |
2017/08/02 | 584 | 680 | 580 | 680 | 36,000 |
2017/08/01 | 583 | 583 | 580 | 580 | 1,000 |
2017/07/31 | 583 | 583 | 582 | 582 | 1,200 |
2017/07/28 | 583 | 583 | 576 | 582 | 4,000 |
2017/07/27 | 582 | 582 | 577 | 578 | 2,000 |
2017/07/26 | 577 | 582 | 576 | 582 | 2,200 |
2017/07/25 | 580 | 580 | 580 | 580 | 400 |
2017/07/24 | 580 | 583 | 578 | 580 | 2,800 |
2017/07/21 | 581 | 582 | 581 | 582 | 700 |
2017/07/20 | 578 | 578 | 578 | 578 | 900 |
2017/07/19 | 580 | 580 | 578 | 578 | 200 |
2017/07/18 | 578 | 580 | 578 | 580 | 700 |
2017/07/14 | 585 | 585 | 576 | 582 | 5,100 |
2017/07/13 | 580 | 585 | 580 | 585 | 5,500 |
2017/07/12 | 580 | 580 | 576 | 578 | 1,600 |
2017/07/11 | 575 | 579 | 573 | 579 | 2,100 |
2017/07/10 | 571 | 571 | 570 | 571 | 1,200 |
2017/07/07 | 571 | 571 | 570 | 570 | 300 |
2017/07/06 | 570 | 570 | 566 | 566 | 700 |
2017/07/05 | 569 | 569 | 568 | 568 | 500 |
2017/07/04 | 571 | 572 | 568 | 568 | 500 |
2017/07/03 | 570 | 571 | 565 | 571 | 5,100 |
2017/06/30 | 574 | 574 | 571 | 571 | 1,300 |
2017/06/29 | 572 | 573 | 572 | 573 | 400 |
2017/06/28 | 567 | 572 | 567 | 572 | 800 |
2017/06/27 | 569 | 575 | 568 | 568 | 1,300 |
2017/06/26 | 574 | 574 | 566 | 574 | 2,700 |
2017/06/23 | 577 | 577 | 574 | 574 | 900 |
2017/06/22 | 571 | 574 | 566 | 572 | 3,800 |
2017/06/21 | 579 | 579 | 570 | 571 | 4,200 |
2017/06/20 | 572 | 577 | 572 | 573 | 3,300 |
2017/06/19 | 579 | 579 | 572 | 573 | 900 |
2017/06/16 | 579 | 579 | 571 | 571 | 2,200 |
2017/06/15 | 572 | 576 | 572 | 575 | 3,800 |
2017/06/14 | 581 | 582 | 570 | 580 | 3,800 |
2017/06/13 | 583 | 583 | 579 | 583 | 1,000 |
2017/06/12 | 582 | 585 | 582 | 582 | 1,400 |
2017/06/09 | 577 | 585 | 577 | 585 | 3,300 |
2017/06/08 | 581 | 581 | 577 | 581 | 1,400 |
2017/06/07 | 584 | 584 | 578 | 581 | 1,000 |
2017/06/06 | 584 | 584 | 574 | 577 | 700 |
2017/06/05 | 575 | 584 | 575 | 584 | 2,300 |
2017/06/02 | 582 | 582 | 570 | 573 | 6,200 |
2017/06/01 | 566 | 588 | 559 | 588 | 10,400 |
2017/05/31 | 580 | 582 | 573 | 582 | 1,700 |
2017/05/30 | 570 | 588 | 570 | 574 | 5,600 |
2017/05/29 | 569 | 574 | 565 | 570 | 6,200 |
2017/05/26 | 566 | 566 | 562 | 565 | 1,100 |
2017/05/25 | 568 | 568 | 560 | 565 | 2,200 |
2017/05/24 | 559 | 576 | 555 | 559 | 9,800 |
2017/05/23 | 560 | 560 | 551 | 559 | 3,600 |
2017/05/22 | 548 | 560 | 547 | 560 | 11,800 |
2017/05/19 | 545 | 547 | 543 | 547 | 3,400 |
2017/05/18 | 546 | 546 | 544 | 545 | 2,600 |
2017/05/17 | 550 | 550 | 545 | 550 | 2,700 |
2017/05/16 | 545 | 550 | 544 | 550 | 2,800 |
2017/05/15 | 546 | 547 | 546 | 546 | 6,100 |
2017/05/12 | 544 | 549 | 544 | 546 | 3,200 |
2017/05/11 | 546 | 547 | 543 | 544 | 1,900 |
2017/05/10 | 550 | 550 | 542 | 545 | 2,500 |
2017/05/09 | 550 | 550 | 542 | 546 | 12,400 |
2017/05/08 | 555 | 557 | 550 | 553 | 5,000 |
2017/05/02 | 546 | 546 | 543 | 546 | 3,300 |
2017/05/01 | 541 | 547 | 540 | 546 | 3,900 |
2017/04/28 | 541 | 545 | 541 | 541 | 3,200 |
2017/04/27 | 538 | 544 | 535 | 544 | 9,500 |
2017/04/26 | 535 | 538 | 535 | 535 | 9,200 |
2017/04/25 | 535 | 538 | 535 | 536 | 2,300 |
2017/04/24 | 536 | 538 | 535 | 537 | 3,300 |
2017/04/21 | 538 | 539 | 536 | 536 | 4,800 |
2017/04/20 | 538 | 543 | 535 | 538 | 5,300 |
2017/04/19 | 545 | 548 | 532 | 537 | 9,900 |
2017/04/18 | 556 | 556 | 546 | 547 | 16,100 |
2017/04/17 | 559 | 578 | 555 | 556 | 6,100 |
2017/04/14 | 564 | 564 | 556 | 559 | 2,600 |
2017/04/13 | 559 | 559 | 556 | 558 | 2,500 |
2017/04/12 | 565 | 565 | 558 | 558 | 1,700 |
2017/04/11 | 563 | 565 | 563 | 565 | 500 |
2017/04/10 | 559 | 564 | 559 | 563 | 600 |
2017/04/07 | 558 | 559 | 557 | 557 | 800 |
2017/04/06 | 561 | 562 | 558 | 558 | 2,900 |
2017/04/05 | 560 | 567 | 559 | 559 | 3,700 |
2017/04/04 | 563 | 563 | 560 | 560 | 2,300 |
2017/04/03 | 565 | 566 | 562 | 563 | 3,600 |
2017/03/31 | 569 | 570 | 567 | 567 | 1,900 |
2017/03/30 | 572 | 578 | 568 | 570 | 4,600 |
2017/03/29 | 578 | 578 | 572 | 574 | 14,900 |
2017/03/28 | 617 | 618 | 614 | 617 | 13,500 |
2017/03/27 | 611 | 616 | 611 | 615 | 5,300 |
2017/03/24 | 610 | 615 | 610 | 615 | 2,100 |
2017/03/23 | 611 | 614 | 609 | 609 | 2,000 |
2017/03/22 | 610 | 614 | 610 | 610 | 1,800 |
2017/03/21 | 611 | 612 | 610 | 610 | 3,500 |
2017/03/17 | 610 | 612 | 610 | 612 | 1,100 |
2017/03/16 | 610 | 613 | 610 | 610 | 1,700 |
2017/03/15 | 613 | 613 | 609 | 610 | 3,400 |
2017/03/14 | 610 | 613 | 609 | 613 | 2,100 |
2017/03/13 | 611 | 611 | 609 | 610 | 2,900 |
2017/03/10 | 610 | 614 | 610 | 613 | 2,600 |
2017/03/09 | 610 | 612 | 609 | 609 | 3,200 |
2017/03/08 | 610 | 610 | 608 | 610 | 1,000 |
2017/03/07 | 608 | 609 | 607 | 609 | 2,000 |
2017/03/06 | 614 | 616 | 609 | 609 | 5,500 |
2017/03/03 | 613 | 615 | 612 | 614 | 3,500 |
2017/03/02 | 614 | 614 | 611 | 613 | 2,900 |
2017/03/01 | 614 | 614 | 611 | 614 | 1,700 |
2017/02/28 | 614 | 614 | 610 | 614 | 1,900 |
2017/02/27 | 613 | 614 | 609 | 614 | 3,400 |
2017/02/24 | 612 | 614 | 609 | 613 | 1,700 |
2017/02/23 | 611 | 611 | 607 | 608 | 800 |
2017/02/22 | 614 | 614 | 605 | 611 | 1,400 |
2017/02/21 | 611 | 611 | 601 | 601 | 1,100 |
2017/02/20 | 605 | 610 | 605 | 608 | 2,000 |
2017/02/17 | 605 | 608 | 605 | 605 | 500 |
2017/02/16 | 599 | 608 | 599 | 605 | 600 |
2017/02/15 | 609 | 609 | 599 | 600 | 4,200 |
2017/02/14 | 591 | 608 | 591 | 603 | 2,800 |
2017/02/13 | 595 | 596 | 592 | 594 | 700 |
2017/02/10 | 595 | 595 | 592 | 592 | 2,700 |
2017/02/09 | 598 | 598 | 591 | 595 | 3,500 |
2017/02/08 | 598 | 600 | 597 | 598 | 1,500 |
2017/02/07 | 599 | 599 | 596 | 596 | 700 |
2017/02/06 | 593 | 601 | 593 | 593 | 4,400 |
2017/02/03 | 599 | 609 | 595 | 603 | 1,100 |
2017/02/02 | 599 | 609 | 598 | 603 | 5,200 |
2017/02/01 | 592 | 598 | 592 | 592 | 500 |
2017/01/31 | 589 | 598 | 589 | 598 | 2,200 |
2017/01/30 | 590 | 599 | 587 | 592 | 8,500 |
2017/01/27 | 597 | 597 | 590 | 591 | 2,000 |
2017/01/26 | 597 | 597 | 589 | 589 | 1,600 |
2017/01/25 | 595 | 596 | 590 | 590 | 2,200 |
2017/01/24 | 592 | 593 | 590 | 593 | 1,100 |
2017/01/23 | 592 | 593 | 590 | 593 | 1,900 |
2017/01/20 | 591 | 593 | 591 | 591 | 500 |
2017/01/19 | 590 | 590 | 590 | 590 | 200 |
2017/01/18 | 594 | 594 | 590 | 594 | 2,600 |
2017/01/17 | 594 | 594 | 591 | 593 | 1,500 |
2017/01/16 | 593 | 595 | 590 | 592 | 1,700 |
2017/01/13 | 586 | 595 | 586 | 593 | 4,700 |
2017/01/12 | 590 | 594 | 590 | 594 | 2,300 |
2017/01/11 | 588 | 590 | 588 | 590 | 1,700 |
2017/01/10 | 586 | 589 | 585 | 589 | 1,700 |
2017/01/06 | 585 | 586 | 585 | 586 | 400 |
2017/01/05 | 584 | 584 | 583 | 583 | 600 |
2017/01/04 | 585 | 587 | 584 | 584 | 1,300 |