日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 495 498 494 498 1,300
2020/12/29 487 494 487 491 1,400
2020/12/28 491 492 487 487 4,000
2020/12/25 488 490 487 490 2,800
2020/12/24 487 492 487 487 6,800
2020/12/23 488 490 486 487 1,500
2020/12/22 485 488 485 488 1,700
2020/12/21 490 490 485 487 2,100
2020/12/18 489 490 487 487 1,600
2020/12/17 490 490 488 489 1,800
2020/12/16 490 490 488 490 1,800
2020/12/15 490 490 487 490 3,500
2020/12/14 490 491 488 490 4,400
2020/12/11 487 489 487 488 1,200
2020/12/10 488 489 487 487 2,200
2020/12/09 487 488 487 488 1,400
2020/12/08 488 488 486 487 1,200
2020/12/07 483 488 483 488 1,900
2020/12/04 484 485 482 483 3,000
2020/12/03 486 491 481 484 6,700
2020/12/02 492 492 486 491 900
2020/12/01 494 494 486 491 1,500
2020/11/30 500 500 480 495 7,100
2020/11/27 483 490 483 488 1,200
2020/11/26 490 493 480 483 3,900
2020/11/25 490 494 483 489 4,800
2020/11/24 482 484 480 481 4,300
2020/11/20 484 485 483 484 1,400
2020/11/19 486 486 483 484 2,000
2020/11/18 486 488 486 487 1,500
2020/11/17 487 488 486 486 2,200
2020/11/16 487 489 487 488 1,800
2020/11/13 489 489 487 488 2,500
2020/11/12 493 493 490 492 2,100
2020/11/11 488 492 488 492 1,300
2020/11/10 490 492 487 492 2,600
2020/11/09 488 488 486 487 1,200
2020/11/06 495 495 487 488 2,500
2020/11/05 492 492 485 485 1,400
2020/11/04 493 493 482 482 1,000
2020/11/02 480 483 480 483 1,000
2020/10/30 489 490 480 480 3,700
2020/10/29 492 493 481 481 5,300
2020/10/28 487 493 487 489 800
2020/10/27 488 488 487 487 700
2020/10/26 491 494 488 493 1,700
2020/10/23 494 494 487 492 1,400
2020/10/22 492 494 489 491 1,700
2020/10/21 490 491 490 491 600
2020/10/20 494 494 490 492 1,900
2020/10/19 485 493 485 491 1,200
2020/10/16 485 490 480 489 2,600
2020/10/15 496 496 484 491 3,000
2020/10/14 496 496 491 495 1,900
2020/10/13 494 496 493 495 600
2020/10/12 495 495 494 494 1,700
2020/10/09 496 496 493 495 2,600
2020/10/08 495 496 492 496 2,000
2020/10/07 490 498 488 493 4,100
2020/10/06 494 495 490 490 2,700
2020/10/05 484 494 482 494 5,600
2020/10/02 486 487 482 484 2,000
2020/09/30 483 495 482 486 2,200
2020/09/29 469 480 469 480 2,500
2020/09/28 471 473 469 469 2,000
2020/09/25 473 473 470 471 1,800
2020/09/24 474 474 470 470 1,100
2020/09/23 472 472 468 470 1,900
2020/09/18 477 477 472 472 2,200
2020/09/17 476 476 470 472 4,100
2020/09/16 475 477 475 476 1,400
2020/09/15 480 480 470 473 5,000
2020/09/14 475 477 469 477 3,000
2020/09/11 472 473 468 471 2,400
2020/09/10 471 472 465 472 3,700
2020/09/09 467 471 465 471 2,100
2020/09/08 469 473 465 467 2,300
2020/09/07 470 475 467 470 1,200
2020/09/04 475 478 461 468 9,700
2020/09/03 476 484 475 476 2,800
2020/09/02 478 479 476 476 2,300
2020/09/01 477 483 477 477 2,300
2020/08/31 476 480 475 477 2,400
2020/08/28 481 481 475 476 1,200
2020/08/27 475 481 475 479 2,200
2020/08/26 480 494 475 476 13,200
2020/08/25 478 484 474 479 2,300
2020/08/24 477 483 477 478 1,500
2020/08/21 476 483 476 476 1,300
2020/08/20 484 484 474 476 1,900
2020/08/19 484 484 475 484 1,600
2020/08/18 495 495 476 484 2,400
2020/08/17 482 492 481 492 900
2020/08/14 496 496 482 490 2,900
2020/08/13 483 491 483 491 1,600
2020/08/12 484 484 474 474 2,100
2020/08/11 472 481 472 475 1,100
2020/08/07 472 477 472 476 500
2020/08/06 480 480 478 478 400
2020/08/05 478 480 478 480 400
2020/08/04 485 496 472 494 3,700
2020/08/03 471 482 470 470 2,400
2020/07/31 461 479 461 479 1,200
2020/07/30 467 492 467 470 3,400
2020/07/29 476 483 460 467 4,700
2020/07/28 485 485 477 480 1,100
2020/07/27 476 484 476 483 2,000
2020/07/22 487 487 476 476 800
2020/07/21 475 488 471 484 1,200
2020/07/20 475 477 471 473 3,200
2020/07/17 490 494 484 484 700
2020/07/16 490 490 490 490 1,100
2020/07/15 497 497 493 493 2,800
2020/07/14 497 497 495 497 800
2020/07/13 487 497 485 496 2,000
2020/07/10 497 497 490 490 1,000
2020/07/09 494 497 486 497 1,800
2020/07/08 477 490 477 484 7,000
2020/07/07 471 478 471 477 3,000
2020/07/06 489 492 478 478 8,100
2020/07/03 496 499 492 492 3,300
2020/07/02 502 505 496 496 4,800
2020/07/01 499 501 498 499 1,000
2020/06/30 501 501 498 498 2,400
2020/06/29 501 501 500 500 1,700
2020/06/26 505 505 502 502 700
2020/06/25 504 506 502 505 1,600
2020/06/24 502 507 502 507 1,100
2020/06/23 503 507 503 505 700
2020/06/22 501 505 501 503 600
2020/06/19 506 506 505 505 500
2020/06/18 500 506 500 506 400
2020/06/17 508 508 498 502 3,200
2020/06/16 514 514 507 508 1,100
2020/06/15 514 514 502 502 1,600
2020/06/12 501 505 500 505 1,800
2020/06/11 508 509 505 505 2,500
2020/06/10 506 512 506 508 1,000
2020/06/09 507 510 505 509 1,300
2020/06/08 509 511 505 511 2,400
2020/06/05 502 509 502 509 800
2020/06/04 505 507 501 505 1,100
2020/06/03 510 510 505 505 900
2020/06/02 508 508 498 498 1,800
2020/06/01 510 510 494 496 2,700
2020/05/29 501 502 500 500 900
2020/05/28 500 506 500 504 1,300
2020/05/27 505 508 498 498 3,000
2020/05/26 500 511 500 504 3,000
2020/05/25 500 500 485 493 3,600
2020/05/22 490 496 486 496 2,300
2020/05/21 493 497 484 490 2,700
2020/05/20 486 493 484 492 1,600
2020/05/19 492 492 488 488 1,300
2020/05/18 496 496 477 487 4,500
2020/05/15 500 500 493 500 2,500
2020/05/14 492 495 490 495 1,800
2020/05/13 489 491 485 491 1,500
2020/05/12 483 492 483 488 2,100
2020/05/11 479 491 472 481 6,100
2020/05/08 465 470 463 465 1,700
2020/05/07 456 465 450 463 6,000
2020/05/01 458 458 451 457 2,800
2020/04/30 455 461 455 458 1,700
2020/04/28 459 459 451 456 2,100
2020/04/27 460 461 455 455 2,100
2020/04/24 469 469 460 460 700
2020/04/23 464 469 456 465 3,200
2020/04/22 460 464 460 462 2,200
2020/04/21 466 466 460 460 2,100
2020/04/20 463 467 463 466 2,400
2020/04/17 479 479 468 471 1,200
2020/04/16 463 470 462 464 1,400
2020/04/15 481 481 471 471 3,500
2020/04/14 474 474 463 473 1,900
2020/04/13 470 475 470 474 1,600
2020/04/10 499 499 460 474 6,400
2020/04/09 436 462 436 461 3,900
2020/04/08 435 447 430 436 8,100
2020/04/07 423 453 423 432 2,500
2020/04/06 408 430 403 430 4,500
2020/04/03 452 452 432 432 5,400
2020/04/02 450 475 450 454 7,200
2020/04/01 481 487 477 478 6,200
2020/03/31 483 486 482 482 7,900
2020/03/30 502 503 477 480 24,400
2020/03/27 576 579 560 579 9,100
2020/03/26 599 600 558 574 14,000
2020/03/25 607 607 585 587 6,500
2020/03/24 559 569 555 567 4,900
2020/03/23 533 552 533 552 6,100
2020/03/19 535 535 528 533 3,700
2020/03/18 520 534 520 522 7,600
2020/03/17 477 523 465 519 6,300
2020/03/16 502 502 480 486 3,500
2020/03/13 475 495 470 473 11,100
2020/03/12 510 512 500 500 5,100
2020/03/11 526 526 505 506 6,700
2020/03/10 463 504 462 498 12,200
2020/03/09 539 539 505 505 16,800
2020/03/06 564 564 551 558 4,100
2020/03/05 554 565 554 565 1,700
2020/03/04 550 559 546 551 4,400
2020/03/03 565 573 551 551 6,900
2020/03/02 510 549 510 545 8,300
2020/02/28 505 543 505 512 17,000
2020/02/27 590 594 553 554 15,600
2020/02/26 602 602 589 589 10,200
2020/02/25 600 612 600 602 11,500
2020/02/21 624 624 615 621 4,300
2020/02/20 623 632 620 622 7,600
2020/02/19 630 638 630 630 1,800
2020/02/18 636 636 625 628 4,700
2020/02/17 641 642 636 637 3,700
2020/02/14 649 649 642 642 2,300
2020/02/13 656 656 634 643 9,600
2020/02/12 651 653 643 651 6,400
2020/02/10 639 645 637 645 3,000
2020/02/07 638 639 621 634 7,300
2020/02/06 638 643 638 638 2,400
2020/02/05 636 636 631 636 2,900
2020/02/04 635 643 635 635 1,600
2020/02/03 634 640 630 630 5,300
2020/01/31 609 635 609 629 6,900
2020/01/30 607 612 603 608 6,100
2020/01/29 598 608 597 602 9,600
2020/01/28 600 601 582 582 22,600
2020/01/27 635 635 612 613 16,000
2020/01/24 644 644 633 635 4,100
2020/01/23 648 648 639 639 5,100
2020/01/22 653 653 649 649 4,300
2020/01/21 654 658 653 653 5,900
2020/01/20 655 655 649 654 5,500
2020/01/17 656 660 656 660 1,200
2020/01/16 651 653 651 651 2,400
2020/01/15 650 650 648 650 2,400
2020/01/14 645 649 640 649 6,400
2020/01/10 640 645 640 641 1,400
2020/01/09 637 643 637 639 4,400
2020/01/08 645 646 637 637 3,900
2020/01/07 632 648 630 645 9,500
2020/01/06 626 628 622 628 5,700

このページの先頭へ