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
2021/12/30 504 512 503 511 2,400
2021/12/29 501 506 501 505 2,500
2021/12/28 508 508 499 506 5,900
2021/12/27 500 510 497 504 7,200
2021/12/24 504 510 500 500 8,500
2021/12/23 500 500 498 500 4,700
2021/12/22 498 501 497 500 2,200
2021/12/21 499 502 498 498 2,200
2021/12/20 500 502 499 499 2,200
2021/12/17 504 504 499 501 3,000
2021/12/16 503 503 503 503 600
2021/12/15 503 503 501 502 2,400
2021/12/14 506 507 501 503 2,200
2021/12/13 506 506 501 501 2,400
2021/12/10 507 507 498 498 4,000
2021/12/09 512 512 502 509 1,200
2021/12/08 502 515 502 512 3,400
2021/12/07 510 510 501 501 1,800
2021/12/06 502 505 497 505 2,700
2021/12/03 495 502 494 502 800
2021/12/02 494 495 494 495 1,000
2021/12/01 494 499 494 495 1,100
2021/11/30 502 502 492 502 600
2021/11/29 500 501 487 487 6,100
2021/11/26 508 508 501 508 4,200
2021/11/25 509 510 506 508 3,100
2021/11/24 510 510 506 506 1,400
2021/11/22 505 511 505 508 2,400
2021/11/19 512 512 500 504 1,900
2021/11/18 501 501 498 499 3,300
2021/11/17 505 505 501 501 2,400
2021/11/16 515 515 507 507 2,900
2021/11/15 505 513 505 506 6,400
2021/11/12 502 505 500 505 2,100
2021/11/11 502 502 500 500 1,000
2021/11/10 502 503 498 502 2,400
2021/11/09 495 497 494 494 1,400
2021/11/08 495 497 493 494 5,000
2021/11/05 494 496 493 495 1,400
2021/11/04 494 496 493 494 2,600
2021/11/02 493 493 491 491 1,300
2021/11/01 493 493 492 492 800
2021/10/29 492 494 492 494 1,500
2021/10/28 492 494 492 492 1,100
2021/10/27 495 495 490 491 1,400
2021/10/26 489 494 488 494 1,600
2021/10/25 488 491 487 487 2,500
2021/10/22 489 489 485 486 1,800
2021/10/21 488 489 488 489 2,600
2021/10/20 489 489 486 487 1,600
2021/10/19 489 489 486 488 1,500
2021/10/18 492 492 485 488 1,800
2021/10/15 483 491 483 491 1,600
2021/10/14 482 483 481 483 1,000
2021/10/13 487 487 481 483 4,400
2021/10/12 492 492 487 487 3,000
2021/10/11 494 494 490 492 1,300
2021/10/08 491 495 490 492 2,200
2021/10/07 489 497 489 492 1,500
2021/10/06 510 510 486 489 8,200
2021/10/05 489 504 489 496 7,800
2021/10/04 490 535 486 489 26,200
2021/10/01 483 555 481 482 51,600
2021/09/30 488 488 482 485 2,400
2021/09/29 482 490 480 489 3,400
2021/09/28 487 487 483 483 3,200
2021/09/27 481 487 480 485 3,100
2021/09/24 482 484 479 481 3,500
2021/09/22 486 486 476 482 8,400
2021/09/21 487 487 479 486 4,300
2021/09/17 486 487 483 487 4,000
2021/09/16 488 488 486 486 800
2021/09/15 486 487 485 486 1,500
2021/09/14 489 489 484 486 4,700
2021/09/13 485 490 480 486 5,800
2021/09/10 480 484 479 481 2,800
2021/09/09 478 480 478 480 1,000
2021/09/08 477 479 477 479 800
2021/09/07 477 480 476 477 1,400
2021/09/06 480 484 473 477 2,700
2021/09/03 479 481 477 478 1,100
2021/09/02 480 480 476 479 800
2021/09/01 477 479 476 479 1,400
2021/08/31 473 477 473 477 900
2021/08/30 472 475 472 473 2,000
2021/08/27 479 480 472 476 3,100
2021/08/26 478 481 478 479 600
2021/08/25 483 483 477 478 2,400
2021/08/24 480 480 477 480 3,000
2021/08/23 484 484 478 479 1,800
2021/08/20 485 486 483 486 1,500
2021/08/19 486 487 484 486 1,200
2021/08/18 481 486 481 486 1,000
2021/08/17 483 483 481 481 700
2021/08/16 488 488 483 483 2,600
2021/08/13 485 485 479 483 3,400
2021/08/12 480 484 479 484 1,500
2021/08/11 479 482 479 480 900
2021/08/10 477 480 477 479 3,400
2021/08/06 484 484 478 478 4,200
2021/08/05 480 484 479 484 500
2021/08/04 482 484 479 479 3,700
2021/08/03 480 483 480 480 700
2021/08/02 482 485 480 480 1,600
2021/07/30 485 486 481 481 5,600
2021/07/29 489 489 483 485 1,400
2021/07/28 483 487 482 487 1,300
2021/07/27 480 484 480 481 900
2021/07/26 487 487 480 480 3,800
2021/07/21 485 493 484 485 1,600
2021/07/20 490 492 482 485 3,600
2021/07/19 490 490 485 485 1,500
2021/07/16 484 485 481 485 2,100
2021/07/15 484 490 484 487 3,000
2021/07/14 494 494 486 494 3,500
2021/07/13 488 489 480 480 2,500
2021/07/12 489 490 480 484 4,900
2021/07/09 485 495 485 493 4,600
2021/07/08 490 494 487 487 3,000
2021/07/07 495 495 488 494 1,300
2021/07/06 490 495 487 495 2,300
2021/07/05 488 493 488 491 3,000
2021/07/02 481 487 481 487 4,600
2021/07/01 482 486 482 482 1,500
2021/06/30 481 483 481 482 3,300
2021/06/29 485 487 482 482 700
2021/06/28 486 486 483 485 1,600
2021/06/25 481 487 481 482 4,500
2021/06/24 484 485 477 480 2,800
2021/06/23 477 483 477 482 2,000
2021/06/22 480 487 476 477 2,700
2021/06/21 470 484 470 476 6,200
2021/06/18 501 501 485 486 11,300
2021/06/17 486 489 485 485 800
2021/06/16 484 487 484 485 5,900
2021/06/15 496 497 494 495 4,000
2021/06/14 500 502 490 497 7,000
2021/06/11 498 500 491 500 7,300
2021/06/10 501 501 485 495 18,900
2021/06/09 475 508 474 477 33,000
2021/06/08 477 477 470 474 4,000
2021/06/07 465 472 464 472 3,600
2021/06/04 456 464 456 459 2,500
2021/06/03 457 461 455 456 6,200
2021/06/02 458 459 456 458 2,000
2021/06/01 458 460 455 455 2,700
2021/05/31 455 460 454 458 5,100
2021/05/28 459 463 454 454 7,700
2021/05/27 468 468 455 455 10,700
2021/05/26 470 470 468 468 2,400
2021/05/25 477 477 463 476 10,600
2021/05/24 478 478 471 471 5,300
2021/05/21 472 475 472 473 1,200
2021/05/20 470 476 470 475 1,100
2021/05/19 469 474 468 470 3,100
2021/05/18 476 482 465 472 18,300
2021/05/17 481 481 473 479 2,100
2021/05/14 481 481 473 476 3,000
2021/05/13 482 482 473 479 4,200
2021/05/12 480 480 474 475 1,500
2021/05/11 485 485 473 475 6,700
2021/05/10 482 485 480 485 1,200
2021/05/07 478 484 478 482 1,100
2021/05/06 475 484 475 478 2,000
2021/04/30 480 488 472 474 5,600
2021/04/28 480 483 477 478 1,100
2021/04/27 474 485 474 478 2,900
2021/04/26 478 484 477 479 3,100
2021/04/23 487 487 470 478 10,900
2021/04/22 493 493 484 484 4,600
2021/04/21 492 495 485 485 8,300
2021/04/20 493 495 489 491 6,100
2021/04/19 495 497 492 493 3,200
2021/04/16 502 502 495 495 3,700
2021/04/15 499 499 496 496 3,700
2021/04/14 495 500 494 499 7,000
2021/04/13 494 498 492 494 4,500
2021/04/12 496 496 491 495 3,100
2021/04/09 491 496 490 493 7,100
2021/04/08 497 499 492 492 9,000
2021/04/07 502 507 492 492 17,800
2021/04/06 515 515 500 504 10,200
2021/04/05 512 516 505 505 6,800
2021/04/02 520 521 510 517 8,600
2021/04/01 526 526 520 520 4,900
2021/03/31 527 531 525 526 11,200
2021/03/30 518 538 517 525 50,500
2021/03/29 597 598 590 598 12,100
2021/03/26 580 586 580 586 3,500
2021/03/25 587 595 584 584 2,600
2021/03/24 595 599 570 587 15,300
2021/03/23 599 599 595 595 4,000
2021/03/22 598 599 595 597 4,000
2021/03/19 595 598 591 598 6,900
2021/03/18 591 595 591 595 2,300
2021/03/17 593 596 592 593 3,400
2021/03/16 592 595 591 593 3,100
2021/03/15 593 593 591 592 3,300
2021/03/12 592 593 591 592 4,000
2021/03/11 599 599 591 593 1,600
2021/03/10 596 596 590 592 3,800
2021/03/09 598 598 590 593 4,300
2021/03/08 599 599 589 589 3,500
2021/03/05 599 600 588 591 3,600
2021/03/04 600 600 583 587 11,800
2021/03/03 572 579 572 576 1,900
2021/03/02 578 579 571 572 2,900
2021/03/01 560 569 560 569 3,600
2021/02/26 560 561 555 558 2,200
2021/02/25 549 560 549 560 5,200
2021/02/24 543 550 543 549 2,900
2021/02/22 550 550 542 543 5,700
2021/02/19 539 541 538 541 2,600
2021/02/18 538 540 538 538 2,300
2021/02/17 532 539 532 539 1,500
2021/02/16 534 538 534 535 2,200
2021/02/15 540 540 527 536 5,100
2021/02/12 528 537 527 536 4,000
2021/02/10 529 530 526 528 1,400
2021/02/09 529 529 523 528 5,000
2021/02/08 525 528 522 525 3,600
2021/02/05 525 526 521 521 2,700
2021/02/04 530 530 523 526 1,900
2021/02/03 515 530 514 530 5,100
2021/02/02 510 513 509 513 2,900
2021/02/01 511 511 509 509 2,400
2021/01/29 511 512 507 508 1,400
2021/01/28 507 512 506 506 3,400
2021/01/27 506 510 506 507 1,700
2021/01/26 507 510 506 506 1,100
2021/01/25 510 510 506 507 3,000
2021/01/22 508 510 505 510 1,600
2021/01/21 507 510 506 508 1,600
2021/01/20 502 510 502 510 2,300
2021/01/19 509 509 501 504 1,900
2021/01/18 506 510 503 509 2,300
2021/01/15 510 510 506 508 3,600
2021/01/14 505 505 500 505 2,800
2021/01/13 500 505 500 505 3,900
2021/01/12 498 499 496 499 3,000
2021/01/08 498 498 493 494 1,100
2021/01/07 497 498 491 492 2,600
2021/01/06 492 497 492 496 700
2021/01/05 492 497 492 496 900
2021/01/04 496 499 491 496 1,500

このページの先頭へ