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 |
---|---|---|---|---|---|
2019/12/30 | 613 | 627 | 613 | 627 | 3,500 |
2019/12/27 | 620 | 623 | 616 | 616 | 3,400 |
2019/12/26 | 620 | 620 | 610 | 610 | 8,200 |
2019/12/25 | 620 | 620 | 610 | 616 | 4,700 |
2019/12/24 | 624 | 624 | 610 | 611 | 7,600 |
2019/12/23 | 617 | 626 | 617 | 624 | 5,900 |
2019/12/20 | 624 | 626 | 622 | 626 | 1,700 |
2019/12/19 | 626 | 626 | 624 | 625 | 1,800 |
2019/12/18 | 626 | 629 | 625 | 626 | 2,000 |
2019/12/17 | 626 | 633 | 626 | 626 | 1,600 |
2019/12/16 | 625 | 635 | 625 | 626 | 4,700 |
2019/12/13 | 623 | 625 | 620 | 625 | 5,900 |
2019/12/12 | 627 | 627 | 622 | 623 | 900 |
2019/12/11 | 627 | 627 | 622 | 622 | 2,400 |
2019/12/10 | 629 | 629 | 624 | 626 | 2,600 |
2019/12/09 | 633 | 634 | 625 | 627 | 2,200 |
2019/12/06 | 620 | 625 | 620 | 623 | 2,800 |
2019/12/05 | 631 | 631 | 620 | 627 | 5,600 |
2019/12/04 | 625 | 628 | 625 | 628 | 1,600 |
2019/12/03 | 629 | 630 | 627 | 630 | 400 |
2019/12/02 | 626 | 629 | 626 | 629 | 1,700 |
2019/11/29 | 632 | 636 | 631 | 632 | 1,700 |
2019/11/28 | 634 | 640 | 634 | 638 | 1,600 |
2019/11/27 | 628 | 639 | 624 | 634 | 4,200 |
2019/11/26 | 625 | 636 | 625 | 634 | 4,000 |
2019/11/25 | 624 | 628 | 624 | 625 | 2,200 |
2019/11/22 | 619 | 621 | 616 | 621 | 1,400 |
2019/11/21 | 616 | 620 | 616 | 617 | 600 |
2019/11/20 | 620 | 624 | 616 | 616 | 4,300 |
2019/11/19 | 621 | 622 | 617 | 622 | 1,900 |
2019/11/18 | 621 | 625 | 621 | 621 | 1,000 |
2019/11/15 | 625 | 625 | 621 | 621 | 2,000 |
2019/11/14 | 625 | 625 | 621 | 625 | 1,200 |
2019/11/13 | 623 | 624 | 619 | 624 | 1,000 |
2019/11/12 | 620 | 622 | 619 | 622 | 3,000 |
2019/11/11 | 623 | 624 | 620 | 621 | 2,200 |
2019/11/08 | 617 | 623 | 614 | 623 | 4,800 |
2019/11/07 | 624 | 625 | 618 | 620 | 3,300 |
2019/11/06 | 613 | 624 | 613 | 624 | 5,900 |
2019/11/05 | 612 | 624 | 612 | 613 | 4,600 |
2019/11/01 | 650 | 650 | 605 | 612 | 18,400 |
2019/10/31 | 619 | 628 | 612 | 620 | 15,800 |
2019/10/30 | 595 | 625 | 588 | 609 | 9,200 |
2019/10/29 | 589 | 593 | 584 | 591 | 2,000 |
2019/10/28 | 587 | 588 | 585 | 588 | 2,900 |
2019/10/25 | 580 | 586 | 580 | 586 | 3,200 |
2019/10/24 | 580 | 580 | 579 | 580 | 900 |
2019/10/23 | 580 | 580 | 578 | 578 | 1,900 |
2019/10/21 | 578 | 580 | 578 | 579 | 1,700 |
2019/10/18 | 576 | 576 | 575 | 576 | 800 |
2019/10/17 | 580 | 581 | 577 | 577 | 1,600 |
2019/10/16 | 581 | 584 | 580 | 580 | 1,100 |
2019/10/15 | 582 | 583 | 580 | 581 | 1,500 |
2019/10/11 | 580 | 582 | 579 | 582 | 1,300 |
2019/10/10 | 578 | 578 | 578 | 578 | 200 |
2019/10/09 | 576 | 580 | 576 | 580 | 700 |
2019/10/08 | 580 | 580 | 577 | 577 | 700 |
2019/10/07 | 577 | 580 | 574 | 580 | 1,400 |
2019/10/04 | 575 | 575 | 567 | 574 | 1,100 |
2019/10/03 | 575 | 575 | 567 | 573 | 2,200 |
2019/10/02 | 567 | 575 | 567 | 575 | 1,100 |
2019/10/01 | 576 | 577 | 566 | 574 | 2,100 |
2019/09/30 | 582 | 582 | 564 | 572 | 2,400 |
2019/09/27 | 570 | 574 | 570 | 570 | 700 |
2019/09/26 | 577 | 577 | 570 | 570 | 2,000 |
2019/09/25 | 579 | 579 | 575 | 577 | 900 |
2019/09/24 | 581 | 581 | 570 | 578 | 2,500 |
2019/09/20 | 572 | 580 | 572 | 575 | 1,200 |
2019/09/19 | 570 | 577 | 570 | 572 | 1,000 |
2019/09/18 | 575 | 575 | 569 | 570 | 2,100 |
2019/09/17 | 580 | 580 | 571 | 577 | 2,700 |
2019/09/13 | 582 | 583 | 572 | 577 | 5,400 |
2019/09/12 | 575 | 581 | 567 | 576 | 4,700 |
2019/09/11 | 550 | 658 | 550 | 570 | 92,500 |
2019/09/10 | 560 | 560 | 558 | 558 | 600 |
2019/09/09 | 560 | 562 | 557 | 560 | 800 |
2019/09/06 | 560 | 560 | 560 | 560 | 500 |
2019/09/05 | 560 | 560 | 556 | 556 | 700 |
2019/09/04 | 556 | 559 | 556 | 556 | 500 |
2019/09/03 | 559 | 563 | 555 | 555 | 800 |
2019/09/02 | 559 | 559 | 558 | 559 | 700 |
2019/08/30 | 565 | 565 | 560 | 560 | 1,100 |
2019/08/29 | 565 | 565 | 557 | 557 | 600 |
2019/08/28 | 558 | 566 | 558 | 565 | 2,700 |
2019/08/27 | 564 | 573 | 564 | 565 | 1,500 |
2019/08/26 | 563 | 577 | 562 | 577 | 500 |
2019/08/23 | 583 | 583 | 560 | 567 | 4,200 |
2019/08/22 | 577 | 577 | 577 | 577 | 200 |
2019/08/21 | 577 | 577 | 577 | 577 | 600 |
2019/08/20 | 577 | 582 | 577 | 577 | 600 |
2019/08/19 | 575 | 583 | 572 | 578 | 1,200 |
2019/08/16 | 575 | 575 | 575 | 575 | 100 |
2019/08/15 | 581 | 581 | 575 | 575 | 1,500 |
2019/08/14 | 578 | 578 | 578 | 578 | 200 |
2019/08/13 | 572 | 577 | 572 | 576 | 400 |
2019/08/09 | 571 | 572 | 571 | 572 | 800 |
2019/08/08 | 572 | 576 | 572 | 575 | 1,300 |
2019/08/07 | 578 | 578 | 575 | 575 | 1,500 |
2019/08/06 | 581 | 581 | 578 | 578 | 700 |
2019/08/05 | 590 | 590 | 580 | 583 | 1,500 |
2019/08/02 | 588 | 589 | 582 | 585 | 1,100 |
2019/08/01 | 589 | 597 | 581 | 588 | 1,700 |
2019/07/31 | 600 | 600 | 589 | 589 | 2,000 |
2019/07/30 | 593 | 597 | 591 | 595 | 1,900 |
2019/07/29 | 599 | 599 | 594 | 594 | 1,300 |
2019/07/26 | 585 | 590 | 585 | 588 | 600 |
2019/07/25 | 589 | 590 | 587 | 589 | 800 |
2019/07/24 | 591 | 593 | 587 | 587 | 600 |
2019/07/23 | 586 | 591 | 586 | 587 | 900 |
2019/07/22 | 589 | 589 | 589 | 589 | 200 |
2019/07/19 | 583 | 583 | 582 | 583 | 400 |
2019/07/18 | 581 | 586 | 579 | 582 | 2,800 |
2019/07/17 | 585 | 591 | 583 | 583 | 600 |
2019/07/16 | 586 | 587 | 585 | 585 | 1,000 |
2019/07/12 | 592 | 592 | 585 | 586 | 3,800 |
2019/07/11 | 590 | 591 | 587 | 590 | 1,400 |
2019/07/10 | 588 | 588 | 583 | 586 | 1,300 |
2019/07/09 | 589 | 589 | 585 | 585 | 800 |
2019/07/08 | 588 | 588 | 586 | 588 | 900 |
2019/07/05 | 596 | 596 | 589 | 589 | 1,000 |
2019/07/04 | 586 | 588 | 575 | 586 | 2,400 |
2019/07/03 | 584 | 587 | 581 | 585 | 1,600 |
2019/07/02 | 580 | 580 | 580 | 580 | 200 |
2019/07/01 | 585 | 585 | 581 | 582 | 1,900 |
2019/06/28 | 578 | 581 | 577 | 580 | 2,400 |
2019/06/27 | 571 | 571 | 567 | 571 | 2,400 |
2019/06/26 | 568 | 574 | 568 | 573 | 600 |
2019/06/25 | 576 | 576 | 567 | 569 | 600 |
2019/06/24 | 579 | 579 | 570 | 574 | 1,600 |
2019/06/21 | 577 | 581 | 577 | 579 | 1,200 |
2019/06/20 | 586 | 586 | 560 | 576 | 4,700 |
2019/06/19 | 580 | 590 | 572 | 584 | 2,100 |
2019/06/18 | 586 | 591 | 580 | 580 | 2,300 |
2019/06/17 | 590 | 593 | 587 | 592 | 1,000 |
2019/06/14 | 593 | 594 | 586 | 594 | 1,300 |
2019/06/13 | 594 | 594 | 588 | 594 | 2,000 |
2019/06/12 | 594 | 594 | 592 | 592 | 600 |
2019/06/11 | 587 | 592 | 587 | 590 | 800 |
2019/06/10 | 592 | 592 | 583 | 590 | 900 |
2019/06/07 | 583 | 589 | 583 | 583 | 2,000 |
2019/06/06 | 590 | 590 | 586 | 587 | 1,100 |
2019/06/05 | 595 | 595 | 583 | 584 | 3,700 |
2019/06/04 | 591 | 595 | 590 | 593 | 1,900 |
2019/06/03 | 596 | 596 | 590 | 596 | 2,700 |
2019/05/31 | 599 | 599 | 599 | 599 | 100 |
2019/05/30 | 605 | 605 | 599 | 599 | 1,200 |
2019/05/29 | 603 | 603 | 600 | 600 | 800 |
2019/05/28 | 605 | 605 | 603 | 603 | 200 |
2019/05/27 | 610 | 610 | 605 | 605 | 700 |
2019/05/24 | 599 | 614 | 599 | 614 | 700 |
2019/05/23 | 601 | 601 | 599 | 599 | 400 |
2019/05/22 | 597 | 606 | 597 | 606 | 300 |
2019/05/21 | 596 | 608 | 595 | 597 | 2,000 |
2019/05/20 | 607 | 609 | 596 | 596 | 3,000 |
2019/05/17 | 603 | 624 | 602 | 610 | 2,200 |
2019/05/16 | 618 | 624 | 603 | 603 | 1,700 |
2019/05/15 | 625 | 645 | 612 | 618 | 13,700 |
2019/05/14 | 610 | 617 | 610 | 617 | 1,000 |
2019/05/13 | 610 | 614 | 610 | 614 | 700 |
2019/05/10 | 602 | 605 | 600 | 605 | 2,500 |
2019/05/09 | 607 | 607 | 601 | 601 | 800 |
2019/05/08 | 603 | 607 | 603 | 603 | 6,400 |
2019/05/07 | 606 | 607 | 603 | 607 | 6,000 |
2019/04/26 | 602 | 603 | 602 | 602 | 800 |
2019/04/25 | 609 | 609 | 602 | 603 | 1,900 |
2019/04/24 | 604 | 608 | 602 | 608 | 1,800 |
2019/04/23 | 603 | 609 | 603 | 604 | 500 |
2019/04/22 | 605 | 605 | 601 | 601 | 1,800 |
2019/04/19 | 615 | 615 | 604 | 604 | 2,000 |
2019/04/18 | 610 | 612 | 606 | 612 | 800 |
2019/04/17 | 606 | 610 | 606 | 610 | 600 |
2019/04/16 | 610 | 610 | 606 | 606 | 1,700 |
2019/04/15 | 612 | 613 | 608 | 608 | 2,300 |
2019/04/12 | 612 | 615 | 608 | 610 | 3,300 |
2019/04/11 | 615 | 615 | 613 | 613 | 400 |
2019/04/10 | 614 | 614 | 611 | 614 | 400 |
2019/04/09 | 618 | 618 | 609 | 614 | 2,300 |
2019/04/08 | 617 | 623 | 608 | 618 | 3,800 |
2019/04/05 | 622 | 622 | 613 | 613 | 1,300 |
2019/04/04 | 618 | 620 | 612 | 620 | 2,700 |
2019/04/03 | 618 | 619 | 616 | 618 | 1,100 |
2019/04/02 | 618 | 618 | 612 | 617 | 2,100 |
2019/04/01 | 614 | 618 | 611 | 611 | 2,200 |
2019/03/29 | 620 | 623 | 610 | 614 | 2,900 |
2019/03/28 | 639 | 642 | 620 | 620 | 5,000 |
2019/03/27 | 639 | 650 | 629 | 639 | 19,900 |
2019/03/26 | 686 | 695 | 684 | 695 | 11,200 |
2019/03/25 | 680 | 686 | 678 | 686 | 5,300 |
2019/03/22 | 677 | 682 | 675 | 682 | 6,800 |
2019/03/20 | 679 | 679 | 676 | 678 | 2,800 |
2019/03/19 | 676 | 677 | 675 | 677 | 1,500 |
2019/03/18 | 669 | 677 | 669 | 677 | 2,900 |
2019/03/15 | 677 | 678 | 664 | 669 | 6,000 |
2019/03/14 | 667 | 669 | 660 | 668 | 5,600 |
2019/03/13 | 669 | 672 | 667 | 667 | 6,400 |
2019/03/12 | 672 | 672 | 666 | 669 | 2,300 |
2019/03/11 | 676 | 676 | 665 | 672 | 2,100 |
2019/03/08 | 684 | 684 | 664 | 666 | 8,900 |
2019/03/07 | 696 | 696 | 683 | 684 | 7,400 |
2019/03/06 | 698 | 698 | 693 | 698 | 2,900 |
2019/03/05 | 696 | 696 | 690 | 691 | 3,200 |
2019/03/04 | 690 | 698 | 690 | 696 | 5,900 |
2019/03/01 | 689 | 689 | 683 | 688 | 3,600 |
2019/02/28 | 683 | 690 | 681 | 689 | 5,200 |
2019/02/27 | 685 | 685 | 682 | 682 | 3,600 |
2019/02/26 | 684 | 685 | 679 | 685 | 4,400 |
2019/02/25 | 670 | 683 | 670 | 683 | 3,600 |
2019/02/22 | 673 | 679 | 670 | 670 | 2,800 |
2019/02/21 | 669 | 672 | 665 | 670 | 1,600 |
2019/02/20 | 665 | 669 | 661 | 665 | 2,800 |
2019/02/19 | 669 | 669 | 661 | 669 | 2,300 |
2019/02/18 | 675 | 675 | 667 | 667 | 3,400 |
2019/02/15 | 668 | 680 | 661 | 665 | 8,800 |
2019/02/14 | 668 | 669 | 664 | 669 | 1,900 |
2019/02/13 | 671 | 671 | 662 | 663 | 1,900 |
2019/02/12 | 670 | 670 | 662 | 667 | 3,700 |
2019/02/08 | 667 | 669 | 659 | 660 | 4,100 |
2019/02/07 | 661 | 670 | 661 | 662 | 5,100 |
2019/02/06 | 664 | 671 | 661 | 661 | 5,400 |
2019/02/05 | 660 | 664 | 660 | 664 | 1,700 |
2019/02/04 | 663 | 663 | 653 | 663 | 2,500 |
2019/02/01 | 679 | 680 | 656 | 657 | 7,600 |
2019/01/31 | 656 | 668 | 642 | 668 | 19,300 |
2019/01/30 | 644 | 744 | 637 | 676 | 75,300 |
2019/01/29 | 633 | 644 | 630 | 644 | 4,500 |
2019/01/28 | 630 | 633 | 627 | 630 | 1,300 |
2019/01/25 | 630 | 632 | 628 | 630 | 2,400 |
2019/01/24 | 625 | 630 | 624 | 630 | 1,200 |
2019/01/23 | 625 | 630 | 625 | 625 | 1,700 |
2019/01/22 | 627 | 630 | 627 | 630 | 1,300 |
2019/01/21 | 629 | 630 | 623 | 627 | 2,200 |
2019/01/18 | 629 | 629 | 622 | 625 | 1,700 |
2019/01/17 | 625 | 628 | 621 | 628 | 2,800 |
2019/01/16 | 622 | 625 | 620 | 623 | 900 |
2019/01/15 | 628 | 628 | 621 | 621 | 2,400 |
2019/01/11 | 624 | 624 | 623 | 624 | 500 |
2019/01/10 | 617 | 621 | 610 | 621 | 2,600 |
2019/01/09 | 624 | 624 | 615 | 616 | 1,600 |
2019/01/08 | 619 | 620 | 614 | 620 | 1,500 |
2019/01/07 | 591 | 613 | 591 | 613 | 1,400 |
2019/01/04 | 590 | 600 | 583 | 589 | 3,200 |