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
2022/12/30 474 478 474 477 900
2022/12/29 472 476 472 474 1,900
2022/12/28 480 480 474 474 4,900
2022/12/27 475 483 473 482 3,400
2022/12/26 474 476 473 475 4,200
2022/12/23 476 482 474 475 3,500
2022/12/22 477 483 477 478 900
2022/12/21 478 485 475 477 3,500
2022/12/20 478 483 477 478 4,000
2022/12/19 487 489 474 481 14,600
2022/12/16 488 491 488 488 900
2022/12/15 490 490 483 488 3,700
2022/12/14 483 490 482 490 1,500
2022/12/13 490 490 483 483 3,800
2022/12/12 485 486 485 486 3,200
2022/12/09 488 489 487 487 800
2022/12/08 489 489 488 488 700
2022/12/07 489 490 489 489 900
2022/12/06 490 493 489 489 900
2022/12/05 491 493 490 490 2,300
2022/12/02 491 491 490 491 600
2022/12/01 490 494 488 494 3,300
2022/11/30 490 492 490 490 800
2022/11/29 489 492 482 492 2,100
2022/11/28 494 495 489 489 3,600
2022/11/25 495 495 490 494 1,600
2022/11/24 493 493 491 491 1,100
2022/11/22 486 490 486 490 2,300
2022/11/21 487 488 485 488 500
2022/11/18 485 486 484 486 1,500
2022/11/17 483 485 481 485 1,800
2022/11/16 480 484 480 482 600
2022/11/15 484 484 480 480 2,300
2022/11/14 483 484 480 484 3,600
2022/11/11 480 480 478 478 2,200
2022/11/10 480 482 479 482 700
2022/11/09 483 483 481 482 500
2022/11/08 478 484 478 483 700
2022/11/07 479 480 477 478 1,400
2022/11/04 476 480 476 478 800
2022/11/02 476 477 476 476 1,000
2022/11/01 481 481 476 476 1,300
2022/10/31 477 478 477 478 800
2022/10/28 479 484 477 477 1,000
2022/10/27 479 479 477 479 1,100
2022/10/26 478 478 477 477 1,100
2022/10/25 477 478 475 478 1,200
2022/10/24 475 477 475 477 2,600
2022/10/21 475 478 475 475 1,200
2022/10/20 478 478 475 475 800
2022/10/19 478 478 474 478 1,500
2022/10/18 472 478 472 473 1,500
2022/10/17 473 473 473 473 100
2022/10/14 478 478 472 473 2,000
2022/10/13 473 478 472 478 1,600
2022/10/12 473 473 471 472 1,200
2022/10/11 471 472 471 472 300
2022/10/07 471 473 468 471 2,300
2022/10/06 471 473 470 473 2,200
2022/10/05 470 472 470 470 700
2022/10/04 472 472 468 470 1,200
2022/10/03 472 472 470 472 600
2022/09/30 472 472 470 470 1,000
2022/09/29 471 472 471 472 400
2022/09/28 472 472 468 468 2,200
2022/09/27 470 473 469 473 1,500
2022/09/26 472 473 469 473 1,900
2022/09/22 472 472 470 472 1,400
2022/09/21 470 472 470 472 500
2022/09/20 469 469 468 468 1,000
2022/09/16 470 470 468 468 2,500
2022/09/15 472 472 472 472 1,000
2022/09/14 469 470 469 470 1,400
2022/09/13 470 470 469 470 2,200
2022/09/12 471 471 470 470 1,600
2022/09/09 470 472 470 472 200
2022/09/08 472 472 470 471 1,000
2022/09/07 471 471 470 470 1,300
2022/09/06 473 473 470 470 1,300
2022/09/05 471 471 470 471 400
2022/09/02 473 473 471 471 700
2022/09/01 472 473 470 471 900
2022/08/31 471 472 471 472 200
2022/08/30 472 472 470 472 600
2022/08/29 471 471 470 471 800
2022/08/26 471 471 470 470 2,400
2022/08/25 472 473 470 471 1,800
2022/08/24 473 475 471 472 2,000
2022/08/23 475 475 472 473 800
2022/08/22 472 475 471 475 2,000
2022/08/19 471 472 471 472 500
2022/08/18 470 473 470 470 1,900
2022/08/17 470 472 470 470 1,200
2022/08/16 470 472 470 470 2,400
2022/08/15 471 472 470 470 6,000
2022/08/12 470 475 470 474 4,300
2022/08/10 474 474 473 473 400
2022/08/09 471 474 471 473 1,000
2022/08/08 472 474 471 471 600
2022/08/05 475 475 471 471 1,100
2022/08/04 472 473 471 471 800
2022/08/03 474 474 471 472 500
2022/08/02 473 473 471 471 800
2022/08/01 475 475 470 474 2,600
2022/07/29 475 475 472 472 700
2022/07/28 472 475 472 475 900
2022/07/27 475 475 472 474 800
2022/07/26 474 475 472 475 1,300
2022/07/25 472 474 472 473 1,500
2022/07/22 470 472 470 472 1,300
2022/07/21 472 472 470 470 500
2022/07/20 472 472 470 472 1,100
2022/07/19 472 472 471 471 1,000
2022/07/15 468 468 468 468 1,800
2022/07/14 471 471 465 471 4,000
2022/07/13 471 471 471 471 1,100
2022/07/12 470 471 469 471 1,900
2022/07/11 468 471 468 471 2,300
2022/07/08 467 468 467 467 1,400
2022/07/07 469 470 468 470 1,200
2022/07/06 466 469 466 468 1,700
2022/07/05 470 470 469 470 1,100
2022/07/04 466 470 465 470 3,400
2022/07/01 469 469 466 466 1,100
2022/06/30 466 469 465 469 1,800
2022/06/29 465 467 465 466 1,100
2022/06/28 466 468 465 465 1,900
2022/06/27 466 467 466 467 600
2022/06/24 469 470 466 466 1,500
2022/06/23 466 467 466 466 900
2022/06/22 465 466 465 466 700
2022/06/21 469 469 463 465 3,500
2022/06/20 469 469 466 469 900
2022/06/17 466 470 465 466 1,700
2022/06/16 471 471 467 467 400
2022/06/15 471 471 467 471 2,200
2022/06/14 469 470 468 470 2,200
2022/06/13 468 470 468 469 1,500
2022/06/10 468 470 468 470 2,000
2022/06/09 469 470 468 470 2,100
2022/06/08 468 470 468 469 1,500
2022/06/07 465 470 465 470 3,500
2022/06/06 468 468 467 468 1,300
2022/06/03 469 469 465 467 1,900
2022/06/02 468 469 468 469 700
2022/06/01 468 470 468 470 700
2022/05/31 467 468 467 468 300
2022/05/30 472 472 463 467 1,800
2022/05/27 471 472 470 471 1,200
2022/05/26 471 471 462 469 6,600
2022/05/25 470 471 468 471 1,100
2022/05/24 466 469 466 466 700
2022/05/23 466 469 466 466 1,500
2022/05/20 470 470 465 468 700
2022/05/19 461 470 461 470 4,800
2022/05/18 469 474 467 472 3,600
2022/05/17 467 469 466 469 700
2022/05/16 467 469 466 468 1,000
2022/05/13 469 470 466 468 2,100
2022/05/12 469 470 467 469 2,100
2022/05/11 469 469 468 468 900
2022/05/10 465 469 465 469 1,600
2022/05/09 469 469 465 468 3,500
2022/05/06 467 469 467 469 1,000
2022/05/02 465 469 465 467 1,400
2022/04/28 465 465 465 465 1,300
2022/04/27 466 467 462 464 2,500
2022/04/26 470 470 467 467 500
2022/04/25 466 470 466 470 2,400
2022/04/22 468 468 466 466 1,200
2022/04/21 469 471 467 468 1,500
2022/04/20 470 470 467 468 1,100
2022/04/19 469 470 467 468 2,500
2022/04/18 472 472 469 469 1,300
2022/04/15 473 473 470 470 2,700
2022/04/14 472 472 470 472 1,700
2022/04/13 470 472 468 472 3,800
2022/04/12 471 472 470 470 1,700
2022/04/11 471 475 471 472 4,400
2022/04/08 474 476 471 471 1,200
2022/04/07 475 475 471 471 1,000
2022/04/06 477 477 472 476 3,200
2022/04/05 478 478 477 477 2,300
2022/04/04 472 477 472 474 2,800
2022/04/01 472 473 471 471 2,400
2022/03/31 474 475 472 472 3,200
2022/03/30 482 482 469 474 27,300
2022/03/29 507 520 505 520 12,200
2022/03/28 502 507 501 505 10,700
2022/03/25 501 502 499 502 9,500
2022/03/24 502 502 500 501 4,500
2022/03/23 501 503 501 501 4,800
2022/03/22 502 503 500 501 14,300
2022/03/18 502 503 501 503 3,200
2022/03/17 502 503 501 501 5,400
2022/03/16 502 504 501 501 5,300
2022/03/15 505 505 503 504 2,800
2022/03/14 508 508 504 505 3,200
2022/03/11 501 503 501 502 1,300
2022/03/10 503 505 501 501 3,800
2022/03/09 505 508 504 504 4,200
2022/03/08 507 508 506 506 1,600
2022/03/07 509 509 506 507 4,800
2022/03/04 510 510 508 510 3,100
2022/03/03 510 511 510 510 2,500
2022/03/02 509 510 509 510 2,900
2022/03/01 506 510 506 510 2,900
2022/02/28 510 512 510 510 3,300
2022/02/25 509 510 505 510 2,400
2022/02/24 507 509 500 509 7,100
2022/02/22 505 506 504 506 2,200
2022/02/21 508 508 505 506 900
2022/02/18 509 509 505 509 2,000
2022/02/17 510 510 507 509 1,900
2022/02/16 510 510 506 510 1,700
2022/02/15 506 509 506 509 2,100
2022/02/14 514 514 507 510 5,100
2022/02/10 510 514 509 512 2,900
2022/02/09 512 514 510 510 1,700
2022/02/08 508 509 508 509 1,200
2022/02/07 510 510 507 508 1,700
2022/02/04 502 508 501 504 1,300
2022/02/03 506 506 503 503 1,100
2022/02/02 500 509 500 506 1,300
2022/02/01 499 503 499 502 2,600
2022/01/31 505 509 504 509 1,000
2022/01/28 503 505 500 505 300
2022/01/27 501 506 498 500 2,400
2022/01/26 500 510 500 509 4,300
2022/01/25 510 510 506 510 600
2022/01/24 506 506 505 505 1,300
2022/01/21 511 512 504 504 1,900
2022/01/20 512 512 510 511 500
2022/01/19 508 513 503 512 5,100
2022/01/18 520 520 515 516 2,500
2022/01/17 522 525 520 520 1,000
2022/01/14 523 525 520 521 3,000
2022/01/13 519 524 518 524 1,900
2022/01/12 518 518 516 517 600
2022/01/11 514 518 509 514 3,400
2022/01/07 519 523 516 517 3,400
2022/01/06 518 518 515 515 1,900
2022/01/05 520 520 517 520 2,700
2022/01/04 510 520 507 517 4,300

このページの先頭へ