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 |
---|---|---|---|---|---|
2018/12/28 | 590 | 598 | 587 | 597 | 1,300 |
2018/12/27 | 581 | 590 | 581 | 590 | 4,200 |
2018/12/26 | 564 | 567 | 550 | 565 | 8,900 |
2018/12/25 | 570 | 570 | 533 | 568 | 15,400 |
2018/12/21 | 607 | 608 | 598 | 598 | 5,500 |
2018/12/20 | 619 | 623 | 608 | 608 | 10,000 |
2018/12/19 | 615 | 620 | 613 | 617 | 3,300 |
2018/12/18 | 617 | 624 | 615 | 615 | 2,800 |
2018/12/17 | 621 | 623 | 618 | 618 | 5,400 |
2018/12/14 | 630 | 630 | 622 | 630 | 5,400 |
2018/12/13 | 624 | 629 | 621 | 624 | 3,300 |
2018/12/12 | 619 | 628 | 619 | 628 | 2,400 |
2018/12/11 | 618 | 625 | 618 | 619 | 2,600 |
2018/12/10 | 617 | 623 | 616 | 616 | 3,400 |
2018/12/07 | 621 | 622 | 616 | 616 | 1,200 |
2018/12/06 | 626 | 626 | 618 | 621 | 1,100 |
2018/12/05 | 624 | 630 | 618 | 618 | 8,000 |
2018/12/04 | 624 | 629 | 622 | 624 | 2,400 |
2018/12/03 | 625 | 626 | 622 | 623 | 1,200 |
2018/11/30 | 620 | 625 | 618 | 620 | 2,100 |
2018/11/29 | 616 | 623 | 616 | 619 | 1,400 |
2018/11/28 | 617 | 617 | 610 | 617 | 2,000 |
2018/11/27 | 612 | 617 | 611 | 617 | 1,500 |
2018/11/26 | 616 | 617 | 612 | 612 | 3,800 |
2018/11/22 | 623 | 623 | 614 | 614 | 1,600 |
2018/11/21 | 617 | 621 | 613 | 613 | 3,200 |
2018/11/20 | 617 | 619 | 617 | 618 | 1,600 |
2018/11/19 | 624 | 624 | 618 | 618 | 2,400 |
2018/11/16 | 624 | 625 | 624 | 624 | 300 |
2018/11/15 | 625 | 625 | 617 | 624 | 9,500 |
2018/11/14 | 625 | 625 | 617 | 625 | 2,100 |
2018/11/13 | 625 | 625 | 616 | 616 | 5,400 |
2018/11/12 | 628 | 629 | 620 | 621 | 5,500 |
2018/11/09 | 625 | 630 | 623 | 624 | 1,200 |
2018/11/08 | 628 | 628 | 621 | 624 | 600 |
2018/11/07 | 625 | 625 | 619 | 622 | 500 |
2018/11/06 | 623 | 626 | 618 | 618 | 2,000 |
2018/11/05 | 613 | 622 | 613 | 616 | 2,300 |
2018/11/02 | 611 | 614 | 608 | 612 | 3,900 |
2018/11/01 | 634 | 635 | 611 | 611 | 5,800 |
2018/10/31 | 630 | 640 | 604 | 626 | 21,600 |
2018/10/30 | 620 | 633 | 613 | 618 | 3,500 |
2018/10/29 | 629 | 629 | 620 | 620 | 4,900 |
2018/10/26 | 642 | 645 | 628 | 629 | 7,100 |
2018/10/25 | 643 | 644 | 639 | 639 | 5,300 |
2018/10/24 | 645 | 647 | 640 | 646 | 2,200 |
2018/10/23 | 644 | 646 | 638 | 639 | 4,000 |
2018/10/22 | 639 | 643 | 639 | 643 | 1,000 |
2018/10/19 | 636 | 643 | 636 | 638 | 1,500 |
2018/10/18 | 643 | 643 | 638 | 639 | 1,600 |
2018/10/17 | 642 | 642 | 641 | 642 | 500 |
2018/10/16 | 640 | 642 | 639 | 639 | 1,000 |
2018/10/15 | 642 | 642 | 638 | 639 | 2,000 |
2018/10/12 | 634 | 639 | 632 | 639 | 2,500 |
2018/10/11 | 633 | 641 | 631 | 635 | 1,800 |
2018/10/10 | 632 | 644 | 632 | 643 | 2,300 |
2018/10/09 | 639 | 639 | 631 | 631 | 2,100 |
2018/10/05 | 638 | 639 | 634 | 634 | 1,000 |
2018/10/04 | 639 | 640 | 638 | 640 | 1,700 |
2018/10/03 | 634 | 637 | 634 | 637 | 900 |
2018/10/02 | 637 | 638 | 632 | 637 | 2,700 |
2018/10/01 | 633 | 637 | 633 | 637 | 4,100 |
2018/09/28 | 632 | 632 | 628 | 630 | 5,600 |
2018/09/27 | 635 | 635 | 632 | 633 | 2,200 |
2018/09/26 | 632 | 635 | 632 | 634 | 3,000 |
2018/09/25 | 631 | 635 | 631 | 632 | 4,900 |
2018/09/21 | 632 | 633 | 631 | 632 | 4,600 |
2018/09/20 | 637 | 638 | 634 | 634 | 2,500 |
2018/09/19 | 636 | 641 | 634 | 634 | 4,100 |
2018/09/18 | 631 | 636 | 631 | 636 | 1,500 |
2018/09/14 | 640 | 640 | 630 | 635 | 6,700 |
2018/09/13 | 641 | 642 | 639 | 640 | 1,100 |
2018/09/12 | 646 | 646 | 636 | 637 | 2,300 |
2018/09/11 | 643 | 648 | 641 | 647 | 1,000 |
2018/09/10 | 637 | 640 | 634 | 640 | 6,500 |
2018/09/07 | 645 | 648 | 640 | 643 | 3,200 |
2018/09/06 | 649 | 649 | 644 | 649 | 700 |
2018/09/05 | 643 | 649 | 643 | 649 | 1,100 |
2018/09/04 | 647 | 647 | 641 | 641 | 1,800 |
2018/09/03 | 644 | 649 | 641 | 649 | 2,300 |
2018/08/31 | 644 | 652 | 640 | 644 | 4,400 |
2018/08/30 | 645 | 647 | 645 | 645 | 5,100 |
2018/08/29 | 640 | 645 | 640 | 645 | 600 |
2018/08/28 | 650 | 655 | 640 | 640 | 5,000 |
2018/08/27 | 649 | 650 | 643 | 646 | 1,800 |
2018/08/24 | 646 | 646 | 639 | 639 | 6,600 |
2018/08/23 | 639 | 645 | 639 | 641 | 2,600 |
2018/08/22 | 650 | 650 | 640 | 649 | 2,000 |
2018/08/21 | 660 | 660 | 647 | 650 | 2,800 |
2018/08/20 | 658 | 658 | 648 | 655 | 1,400 |
2018/08/17 | 650 | 658 | 645 | 658 | 2,100 |
2018/08/16 | 646 | 653 | 645 | 653 | 1,600 |
2018/08/15 | 650 | 656 | 650 | 650 | 3,200 |
2018/08/14 | 649 | 657 | 645 | 648 | 2,500 |
2018/08/13 | 652 | 660 | 638 | 650 | 8,500 |
2018/08/10 | 648 | 680 | 648 | 655 | 9,500 |
2018/08/09 | 648 | 649 | 648 | 649 | 1,900 |
2018/08/08 | 645 | 648 | 643 | 648 | 1,900 |
2018/08/07 | 639 | 647 | 638 | 645 | 5,200 |
2018/08/06 | 637 | 646 | 637 | 639 | 2,900 |
2018/08/03 | 652 | 652 | 636 | 637 | 3,100 |
2018/08/02 | 662 | 665 | 635 | 643 | 12,600 |
2018/08/01 | 648 | 706 | 648 | 662 | 54,900 |
2018/07/31 | 639 | 646 | 639 | 646 | 2,000 |
2018/07/30 | 642 | 645 | 638 | 639 | 5,000 |
2018/07/27 | 639 | 644 | 639 | 642 | 800 |
2018/07/26 | 634 | 640 | 634 | 640 | 3,400 |
2018/07/25 | 638 | 642 | 635 | 640 | 6,200 |
2018/07/24 | 639 | 641 | 637 | 639 | 5,400 |
2018/07/23 | 637 | 641 | 637 | 637 | 2,300 |
2018/07/20 | 639 | 641 | 637 | 641 | 2,900 |
2018/07/19 | 642 | 649 | 640 | 640 | 3,500 |
2018/07/18 | 649 | 650 | 640 | 642 | 8,200 |
2018/07/17 | 654 | 654 | 646 | 647 | 1,800 |
2018/07/13 | 653 | 653 | 647 | 650 | 5,700 |
2018/07/12 | 646 | 657 | 646 | 657 | 4,800 |
2018/07/11 | 656 | 656 | 653 | 653 | 1,600 |
2018/07/10 | 648 | 657 | 648 | 653 | 1,200 |
2018/07/09 | 653 | 658 | 642 | 644 | 3,900 |
2018/07/06 | 646 | 649 | 643 | 647 | 3,000 |
2018/07/05 | 651 | 664 | 649 | 649 | 2,700 |
2018/07/04 | 660 | 660 | 651 | 651 | 3,300 |
2018/07/03 | 661 | 666 | 660 | 660 | 2,000 |
2018/07/02 | 672 | 673 | 661 | 661 | 2,200 |
2018/06/29 | 662 | 674 | 656 | 671 | 2,100 |
2018/06/28 | 664 | 671 | 651 | 671 | 3,100 |
2018/06/27 | 665 | 671 | 659 | 671 | 1,700 |
2018/06/26 | 673 | 673 | 658 | 665 | 3,600 |
2018/06/25 | 680 | 680 | 675 | 675 | 2,700 |
2018/06/22 | 677 | 679 | 675 | 675 | 2,000 |
2018/06/21 | 682 | 683 | 675 | 679 | 2,200 |
2018/06/20 | 676 | 681 | 674 | 678 | 3,400 |
2018/06/19 | 679 | 685 | 677 | 677 | 3,200 |
2018/06/18 | 677 | 682 | 675 | 679 | 2,500 |
2018/06/15 | 684 | 684 | 675 | 680 | 4,600 |
2018/06/14 | 679 | 680 | 676 | 679 | 2,000 |
2018/06/13 | 675 | 680 | 675 | 680 | 4,500 |
2018/06/12 | 669 | 674 | 668 | 672 | 2,900 |
2018/06/11 | 666 | 669 | 665 | 665 | 3,600 |
2018/06/08 | 657 | 664 | 657 | 664 | 2,600 |
2018/06/07 | 653 | 658 | 653 | 657 | 400 |
2018/06/06 | 651 | 660 | 650 | 651 | 3,300 |
2018/06/05 | 670 | 670 | 651 | 651 | 10,300 |
2018/06/04 | 672 | 673 | 643 | 643 | 22,900 |
2018/06/01 | 685 | 686 | 671 | 671 | 6,900 |
2018/05/31 | 689 | 689 | 678 | 685 | 5,900 |
2018/05/30 | 691 | 692 | 681 | 684 | 3,800 |
2018/05/29 | 690 | 694 | 690 | 693 | 1,000 |
2018/05/28 | 687 | 693 | 680 | 693 | 5,000 |
2018/05/25 | 691 | 696 | 688 | 689 | 2,800 |
2018/05/24 | 698 | 698 | 691 | 691 | 3,300 |
2018/05/23 | 694 | 696 | 689 | 696 | 4,300 |
2018/05/22 | 694 | 696 | 687 | 693 | 8,600 |
2018/05/21 | 694 | 694 | 690 | 692 | 6,800 |
2018/05/18 | 697 | 697 | 685 | 690 | 7,800 |
2018/05/17 | 704 | 704 | 689 | 696 | 13,300 |
2018/05/16 | 697 | 702 | 695 | 702 | 3,300 |
2018/05/15 | 734 | 734 | 696 | 698 | 37,100 |
2018/05/14 | 693 | 786 | 687 | 745 | 143,100 |
2018/05/11 | 690 | 692 | 685 | 686 | 6,700 |
2018/05/10 | 686 | 690 | 686 | 690 | 2,300 |
2018/05/09 | 694 | 694 | 685 | 685 | 5,200 |
2018/05/08 | 695 | 695 | 685 | 695 | 3,400 |
2018/05/07 | 687 | 695 | 687 | 695 | 2,800 |
2018/05/02 | 685 | 692 | 685 | 687 | 2,000 |
2018/05/01 | 688 | 694 | 686 | 686 | 4,700 |
2018/04/27 | 691 | 695 | 688 | 688 | 9,500 |
2018/04/26 | 692 | 695 | 690 | 691 | 3,400 |
2018/04/25 | 697 | 697 | 690 | 693 | 2,800 |
2018/04/24 | 684 | 692 | 684 | 690 | 1,900 |
2018/04/23 | 697 | 697 | 683 | 683 | 6,600 |
2018/04/20 | 696 | 698 | 695 | 695 | 1,800 |
2018/04/19 | 697 | 702 | 696 | 696 | 3,000 |
2018/04/18 | 691 | 709 | 691 | 697 | 5,700 |
2018/04/17 | 712 | 712 | 698 | 699 | 8,300 |
2018/04/16 | 711 | 713 | 711 | 711 | 4,300 |
2018/04/13 | 728 | 728 | 717 | 717 | 2,600 |
2018/04/12 | 721 | 724 | 721 | 722 | 1,000 |
2018/04/11 | 730 | 730 | 721 | 721 | 1,900 |
2018/04/10 | 739 | 750 | 720 | 726 | 13,000 |
2018/04/09 | 723 | 742 | 719 | 742 | 6,500 |
2018/04/06 | 725 | 740 | 721 | 723 | 3,700 |
2018/04/05 | 726 | 744 | 722 | 730 | 7,300 |
2018/04/04 | 722 | 737 | 717 | 722 | 9,100 |
2018/04/03 | 730 | 734 | 717 | 726 | 6,700 |
2018/04/02 | 745 | 750 | 735 | 735 | 5,100 |
2018/03/30 | 767 | 779 | 750 | 752 | 6,900 |
2018/03/29 | 740 | 767 | 740 | 767 | 7,900 |
2018/03/28 | 726 | 753 | 720 | 740 | 22,200 |
2018/03/27 | 794 | 809 | 794 | 803 | 13,200 |
2018/03/26 | 789 | 799 | 789 | 790 | 6,600 |
2018/03/23 | 805 | 810 | 789 | 789 | 11,500 |
2018/03/22 | 805 | 811 | 805 | 809 | 6,100 |
2018/03/20 | 796 | 806 | 796 | 806 | 4,300 |
2018/03/19 | 811 | 811 | 799 | 799 | 7,600 |
2018/03/16 | 802 | 813 | 802 | 803 | 2,600 |
2018/03/15 | 816 | 816 | 805 | 805 | 4,500 |
2018/03/14 | 805 | 814 | 800 | 814 | 6,100 |
2018/03/13 | 800 | 804 | 800 | 801 | 3,700 |
2018/03/12 | 806 | 806 | 798 | 800 | 1,600 |
2018/03/09 | 793 | 805 | 790 | 799 | 3,900 |
2018/03/08 | 775 | 807 | 774 | 800 | 6,500 |
2018/03/07 | 784 | 784 | 769 | 773 | 3,600 |
2018/03/06 | 777 | 785 | 777 | 785 | 2,400 |
2018/03/05 | 775 | 789 | 767 | 769 | 9,000 |
2018/03/02 | 762 | 817 | 762 | 790 | 11,700 |
2018/03/01 | 804 | 804 | 788 | 796 | 3,900 |
2018/02/28 | 808 | 813 | 799 | 808 | 8,900 |
2018/02/27 | 804 | 809 | 800 | 808 | 4,000 |
2018/02/26 | 806 | 806 | 791 | 796 | 6,200 |
2018/02/23 | 806 | 806 | 784 | 790 | 5,800 |
2018/02/22 | 800 | 800 | 782 | 797 | 5,700 |
2018/02/21 | 810 | 811 | 798 | 800 | 9,900 |
2018/02/20 | 764 | 810 | 764 | 798 | 29,900 |
2018/02/19 | 733 | 749 | 733 | 741 | 4,500 |
2018/02/16 | 729 | 739 | 727 | 728 | 3,900 |
2018/02/15 | 722 | 727 | 714 | 724 | 5,400 |
2018/02/14 | 720 | 732 | 713 | 713 | 14,800 |
2018/02/13 | 758 | 758 | 731 | 746 | 13,400 |
2018/02/09 | 749 | 770 | 700 | 738 | 50,600 |
2018/02/08 | 768 | 796 | 750 | 779 | 19,400 |
2018/02/07 | 745 | 792 | 713 | 778 | 43,100 |
2018/02/06 | 750 | 750 | 694 | 700 | 60,200 |
2018/02/05 | 770 | 777 | 764 | 772 | 20,800 |
2018/02/02 | 796 | 805 | 778 | 792 | 19,800 |
2018/02/01 | 811 | 815 | 781 | 796 | 32,900 |
2018/01/31 | 904 | 904 | 792 | 798 | 100,600 |
2018/01/30 | 850 | 906 | 819 | 905 | 77,100 |
2018/01/29 | 917 | 949 | 855 | 862 | 121,300 |
2018/01/26 | 813 | 895 | 803 | 875 | 102,500 |
2018/01/25 | 770 | 814 | 770 | 813 | 33,600 |
2018/01/24 | 775 | 780 | 764 | 767 | 7,100 |
2018/01/23 | 774 | 774 | 760 | 763 | 10,800 |
2018/01/22 | 761 | 770 | 760 | 764 | 9,900 |
2018/01/19 | 782 | 785 | 764 | 771 | 7,100 |
2018/01/18 | 776 | 777 | 767 | 771 | 7,000 |
2018/01/17 | 783 | 783 | 765 | 770 | 14,700 |
2018/01/16 | 785 | 785 | 770 | 776 | 15,500 |
2018/01/15 | 786 | 788 | 780 | 785 | 7,900 |
2018/01/12 | 774 | 783 | 765 | 772 | 10,500 |
2018/01/11 | 761 | 771 | 760 | 767 | 10,900 |
2018/01/10 | 748 | 768 | 748 | 765 | 11,900 |
2018/01/09 | 780 | 789 | 748 | 748 | 25,700 |
2018/01/05 | 746 | 775 | 741 | 775 | 20,500 |
2018/01/04 | 751 | 755 | 738 | 739 | 13,700 |