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 |
---|---|---|---|---|---|
2023/12/29 | 356 | 366 | 342 | 345 | 243,200 |
2023/12/28 | 356 | 397 | 353 | 361 | 785,300 |
2023/12/27 | 408 | 417 | 360 | 364 | 845,600 |
2023/12/26 | 510 | 553 | 430 | 430 | 2,887,100 |
2023/12/25 | 520 | 530 | 510 | 530 | 394,100 |
2023/12/22 | 531 | 597 | 411 | 450 | 3,982,300 |
2023/12/21 | 479 | 511 | 450 | 511 | 2,304,000 |
2023/12/20 | 367 | 431 | 351 | 431 | 1,497,100 |
2023/12/19 | 436 | 491 | 348 | 351 | 2,254,600 |
2023/12/18 | 354 | 428 | 308 | 428 | 2,055,500 |
2023/12/15 | 412 | 428 | 306 | 348 | 3,544,400 |
2023/12/14 | 267 | 348 | 253 | 348 | 344,800 |
2023/12/13 | 234 | 305 | 233 | 268 | 1,210,800 |
2023/12/12 | 240 | 240 | 228 | 228 | 42,100 |
2023/12/11 | 248 | 248 | 241 | 243 | 17,900 |
2023/12/08 | 251 | 255 | 248 | 248 | 20,500 |
2023/12/07 | 260 | 265 | 256 | 257 | 23,800 |
2023/12/06 | 269 | 270 | 263 | 263 | 28,300 |
2023/12/05 | 270 | 272 | 270 | 270 | 8,300 |
2023/12/04 | 270 | 272 | 269 | 272 | 17,100 |
2023/12/01 | 277 | 277 | 271 | 271 | 22,800 |
2023/11/30 | 290 | 290 | 277 | 277 | 39,700 |
2023/11/29 | 293 | 297 | 288 | 289 | 26,900 |
2023/11/28 | 285 | 317 | 284 | 296 | 200,700 |
2023/11/27 | 284 | 287 | 282 | 285 | 14,700 |
2023/11/24 | 285 | 286 | 281 | 284 | 22,800 |
2023/11/22 | 285 | 308 | 279 | 285 | 110,900 |
2023/11/21 | 272 | 278 | 272 | 277 | 21,200 |
2023/11/20 | 272 | 275 | 270 | 272 | 26,400 |
2023/11/17 | 281 | 324 | 271 | 274 | 273,200 |
2023/11/16 | 270 | 280 | 266 | 278 | 32,500 |
2023/11/15 | 286 | 286 | 271 | 271 | 43,600 |
2023/11/14 | 301 | 301 | 283 | 286 | 51,600 |
2023/11/13 | 300 | 306 | 298 | 299 | 56,000 |
2023/11/10 | 321 | 323 | 307 | 310 | 77,400 |
2023/11/09 | 342 | 347 | 320 | 321 | 319,500 |
2023/11/08 | 398 | 398 | 398 | 398 | 19,600 |
2023/11/07 | 480 | 480 | 478 | 478 | 2,400 |
2023/11/06 | 482 | 482 | 480 | 480 | 1,900 |
2023/11/02 | 480 | 480 | 479 | 480 | 1,100 |
2023/11/01 | 479 | 482 | 479 | 480 | 1,400 |
2023/10/31 | 479 | 485 | 479 | 480 | 1,400 |
2023/10/30 | 481 | 486 | 480 | 480 | 2,300 |
2023/10/27 | 481 | 489 | 480 | 483 | 3,100 |
2023/10/26 | 480 | 482 | 480 | 481 | 1,200 |
2023/10/25 | 481 | 481 | 478 | 479 | 1,000 |
2023/10/24 | 481 | 481 | 477 | 477 | 1,800 |
2023/10/23 | 478 | 482 | 476 | 477 | 2,000 |
2023/10/20 | 479 | 481 | 477 | 477 | 1,000 |
2023/10/19 | 478 | 481 | 478 | 478 | 1,200 |
2023/10/18 | 481 | 481 | 478 | 478 | 800 |
2023/10/17 | 479 | 481 | 478 | 478 | 1,200 |
2023/10/16 | 481 | 482 | 478 | 479 | 3,800 |
2023/10/13 | 483 | 483 | 481 | 481 | 2,100 |
2023/10/12 | 481 | 483 | 480 | 482 | 7,000 |
2023/10/11 | 479 | 480 | 478 | 479 | 2,100 |
2023/10/10 | 481 | 482 | 477 | 482 | 2,500 |
2023/10/06 | 481 | 481 | 476 | 481 | 2,600 |
2023/10/05 | 477 | 482 | 477 | 482 | 1,600 |
2023/10/04 | 476 | 480 | 475 | 475 | 1,900 |
2023/10/03 | 482 | 482 | 474 | 476 | 3,100 |
2023/10/02 | 477 | 482 | 476 | 477 | 4,500 |
2023/09/29 | 478 | 478 | 475 | 477 | 2,200 |
2023/09/28 | 477 | 477 | 475 | 475 | 1,500 |
2023/09/27 | 478 | 478 | 473 | 475 | 4,300 |
2023/09/26 | 478 | 478 | 473 | 477 | 2,600 |
2023/09/25 | 475 | 477 | 473 | 477 | 3,600 |
2023/09/22 | 472 | 474 | 470 | 474 | 3,000 |
2023/09/21 | 473 | 473 | 471 | 472 | 4,100 |
2023/09/20 | 472 | 473 | 471 | 473 | 3,800 |
2023/09/19 | 473 | 473 | 470 | 472 | 4,000 |
2023/09/15 | 472 | 472 | 468 | 472 | 10,700 |
2023/09/14 | 471 | 473 | 470 | 472 | 5,100 |
2023/09/13 | 472 | 473 | 470 | 471 | 4,400 |
2023/09/12 | 473 | 473 | 471 | 472 | 5,100 |
2023/09/11 | 472 | 474 | 471 | 473 | 5,700 |
2023/09/08 | 471 | 473 | 470 | 471 | 11,100 |
2023/09/07 | 474 | 474 | 470 | 473 | 13,800 |
2023/09/06 | 472 | 476 | 471 | 474 | 7,400 |
2023/09/05 | 472 | 474 | 471 | 471 | 4,800 |
2023/09/04 | 475 | 480 | 471 | 471 | 7,600 |
2023/09/01 | 477 | 478 | 471 | 474 | 5,400 |
2023/08/31 | 480 | 480 | 472 | 473 | 4,400 |
2023/08/30 | 476 | 480 | 471 | 480 | 10,600 |
2023/08/29 | 471 | 490 | 470 | 473 | 12,800 |
2023/08/28 | 474 | 475 | 470 | 471 | 3,600 |
2023/08/25 | 473 | 473 | 470 | 473 | 3,900 |
2023/08/24 | 472 | 474 | 470 | 471 | 3,300 |
2023/08/23 | 473 | 476 | 471 | 472 | 4,400 |
2023/08/22 | 473 | 473 | 470 | 473 | 2,600 |
2023/08/21 | 474 | 474 | 471 | 473 | 4,500 |
2023/08/18 | 476 | 476 | 475 | 475 | 1,200 |
2023/08/17 | 476 | 477 | 473 | 476 | 4,000 |
2023/08/16 | 479 | 479 | 476 | 476 | 800 |
2023/08/15 | 479 | 479 | 476 | 479 | 1,900 |
2023/08/14 | 475 | 479 | 475 | 476 | 2,600 |
2023/08/10 | 475 | 479 | 475 | 479 | 1,400 |
2023/08/09 | 475 | 477 | 475 | 475 | 900 |
2023/08/08 | 476 | 477 | 474 | 477 | 1,700 |
2023/08/07 | 476 | 477 | 474 | 476 | 5,600 |
2023/08/04 | 472 | 492 | 471 | 477 | 5,900 |
2023/08/03 | 470 | 476 | 470 | 476 | 5,300 |
2023/08/02 | 476 | 482 | 471 | 471 | 23,700 |
2023/08/01 | 484 | 484 | 482 | 482 | 1,200 |
2023/07/31 | 483 | 488 | 480 | 483 | 6,400 |
2023/07/28 | 485 | 490 | 485 | 490 | 1,200 |
2023/07/27 | 485 | 488 | 484 | 488 | 700 |
2023/07/26 | 486 | 486 | 484 | 484 | 800 |
2023/07/25 | 480 | 486 | 480 | 486 | 7,100 |
2023/07/24 | 487 | 488 | 486 | 488 | 1,500 |
2023/07/21 | 483 | 486 | 483 | 486 | 1,900 |
2023/07/20 | 485 | 485 | 484 | 485 | 900 |
2023/07/19 | 487 | 487 | 482 | 485 | 1,100 |
2023/07/18 | 482 | 487 | 482 | 482 | 700 |
2023/07/14 | 483 | 483 | 482 | 482 | 2,300 |
2023/07/13 | 485 | 486 | 482 | 486 | 2,100 |
2023/07/12 | 485 | 486 | 484 | 484 | 3,200 |
2023/07/11 | 485 | 485 | 484 | 484 | 1,500 |
2023/07/10 | 485 | 485 | 482 | 485 | 1,000 |
2023/07/07 | 483 | 485 | 483 | 485 | 2,100 |
2023/07/06 | 483 | 485 | 481 | 482 | 1,600 |
2023/07/05 | 481 | 483 | 480 | 483 | 900 |
2023/07/04 | 481 | 483 | 480 | 481 | 2,100 |
2023/07/03 | 480 | 485 | 480 | 480 | 3,500 |
2023/06/30 | 480 | 483 | 478 | 481 | 2,200 |
2023/06/29 | 482 | 483 | 479 | 480 | 2,600 |
2023/06/28 | 483 | 483 | 479 | 479 | 2,400 |
2023/06/27 | 479 | 483 | 479 | 483 | 1,600 |
2023/06/26 | 483 | 483 | 480 | 481 | 2,000 |
2023/06/23 | 483 | 483 | 480 | 481 | 1,800 |
2023/06/22 | 482 | 483 | 480 | 481 | 3,400 |
2023/06/21 | 479 | 482 | 479 | 482 | 800 |
2023/06/20 | 480 | 481 | 479 | 479 | 700 |
2023/06/19 | 480 | 480 | 478 | 478 | 1,600 |
2023/06/16 | 476 | 480 | 475 | 478 | 1,200 |
2023/06/15 | 478 | 478 | 473 | 476 | 2,500 |
2023/06/14 | 475 | 479 | 473 | 479 | 6,000 |
2023/06/13 | 478 | 479 | 475 | 479 | 1,700 |
2023/06/12 | 474 | 479 | 474 | 475 | 2,600 |
2023/06/09 | 475 | 475 | 474 | 474 | 400 |
2023/06/08 | 475 | 476 | 471 | 475 | 1,400 |
2023/06/07 | 474 | 474 | 471 | 471 | 700 |
2023/06/06 | 474 | 474 | 470 | 473 | 2,100 |
2023/06/05 | 475 | 475 | 473 | 473 | 1,200 |
2023/06/02 | 475 | 475 | 472 | 472 | 1,600 |
2023/06/01 | 471 | 475 | 471 | 475 | 2,200 |
2023/05/31 | 472 | 473 | 472 | 473 | 1,700 |
2023/05/30 | 472 | 474 | 472 | 472 | 1,600 |
2023/05/29 | 476 | 476 | 472 | 472 | 1,800 |
2023/05/26 | 474 | 474 | 472 | 472 | 2,800 |
2023/05/25 | 480 | 480 | 473 | 473 | 2,900 |
2023/05/24 | 479 | 479 | 475 | 478 | 1,000 |
2023/05/23 | 474 | 480 | 473 | 474 | 2,900 |
2023/05/22 | 474 | 476 | 473 | 474 | 2,400 |
2023/05/19 | 482 | 482 | 474 | 474 | 3,100 |
2023/05/18 | 487 | 490 | 480 | 480 | 4,600 |
2023/05/17 | 508 | 508 | 478 | 495 | 36,800 |
2023/05/16 | 480 | 494 | 479 | 492 | 10,800 |
2023/05/15 | 479 | 480 | 477 | 480 | 4,100 |
2023/05/12 | 477 | 479 | 474 | 479 | 2,700 |
2023/05/11 | 478 | 480 | 476 | 476 | 800 |
2023/05/10 | 480 | 480 | 473 | 476 | 4,400 |
2023/05/09 | 477 | 479 | 477 | 478 | 1,200 |
2023/05/08 | 476 | 480 | 476 | 480 | 2,000 |
2023/05/02 | 476 | 476 | 473 | 476 | 1,200 |
2023/05/01 | 475 | 477 | 473 | 475 | 4,300 |
2023/04/28 | 475 | 479 | 473 | 474 | 1,900 |
2023/04/27 | 481 | 481 | 474 | 475 | 2,700 |
2023/04/26 | 475 | 476 | 474 | 476 | 1,100 |
2023/04/25 | 480 | 483 | 476 | 477 | 4,100 |
2023/04/24 | 475 | 485 | 475 | 483 | 5,500 |
2023/04/21 | 474 | 477 | 473 | 473 | 3,300 |
2023/04/20 | 472 | 474 | 470 | 474 | 4,500 |
2023/04/19 | 469 | 471 | 469 | 470 | 2,000 |
2023/04/18 | 468 | 471 | 467 | 469 | 3,200 |
2023/04/17 | 470 | 470 | 468 | 468 | 2,100 |
2023/04/14 | 470 | 471 | 468 | 469 | 4,900 |
2023/04/13 | 469 | 469 | 467 | 469 | 1,900 |
2023/04/12 | 469 | 470 | 467 | 469 | 4,400 |
2023/04/11 | 468 | 470 | 466 | 469 | 1,800 |
2023/04/10 | 470 | 470 | 467 | 470 | 2,500 |
2023/04/07 | 470 | 471 | 466 | 468 | 900 |
2023/04/06 | 466 | 472 | 465 | 466 | 3,200 |
2023/04/05 | 465 | 474 | 465 | 471 | 5,100 |
2023/04/04 | 465 | 468 | 464 | 464 | 5,000 |
2023/04/03 | 467 | 469 | 465 | 465 | 5,500 |
2023/03/31 | 467 | 469 | 464 | 469 | 6,600 |
2023/03/30 | 468 | 475 | 461 | 467 | 31,900 |
2023/03/29 | 507 | 508 | 502 | 502 | 14,900 |
2023/03/28 | 512 | 512 | 503 | 506 | 8,500 |
2023/03/27 | 516 | 516 | 510 | 512 | 10,400 |
2023/03/24 | 514 | 514 | 512 | 512 | 2,300 |
2023/03/23 | 514 | 514 | 512 | 512 | 1,800 |
2023/03/22 | 514 | 514 | 513 | 514 | 11,000 |
2023/03/20 | 510 | 515 | 507 | 513 | 8,200 |
2023/03/17 | 500 | 507 | 500 | 507 | 2,600 |
2023/03/16 | 505 | 505 | 496 | 505 | 4,400 |
2023/03/15 | 506 | 508 | 500 | 501 | 6,400 |
2023/03/14 | 506 | 506 | 503 | 503 | 4,200 |
2023/03/13 | 508 | 508 | 505 | 506 | 3,100 |
2023/03/10 | 508 | 508 | 506 | 506 | 1,500 |
2023/03/09 | 507 | 508 | 506 | 508 | 2,600 |
2023/03/08 | 506 | 508 | 506 | 507 | 1,400 |
2023/03/07 | 507 | 508 | 505 | 506 | 1,900 |
2023/03/06 | 506 | 509 | 506 | 507 | 3,700 |
2023/03/03 | 504 | 505 | 504 | 505 | 1,700 |
2023/03/02 | 504 | 505 | 504 | 504 | 1,900 |
2023/03/01 | 504 | 505 | 504 | 504 | 2,800 |
2023/02/28 | 505 | 505 | 504 | 504 | 2,000 |
2023/02/27 | 503 | 505 | 503 | 505 | 2,000 |
2023/02/24 | 505 | 505 | 503 | 504 | 2,100 |
2023/02/22 | 505 | 505 | 502 | 502 | 3,300 |
2023/02/21 | 504 | 505 | 503 | 504 | 2,000 |
2023/02/20 | 505 | 505 | 504 | 505 | 1,400 |
2023/02/17 | 503 | 505 | 502 | 505 | 1,600 |
2023/02/16 | 502 | 505 | 502 | 504 | 1,100 |
2023/02/15 | 505 | 505 | 504 | 505 | 6,000 |
2023/02/14 | 504 | 505 | 504 | 505 | 1,200 |
2023/02/13 | 505 | 505 | 502 | 502 | 1,500 |
2023/02/10 | 501 | 501 | 501 | 501 | 100 |
2023/02/09 | 502 | 504 | 500 | 504 | 1,300 |
2023/02/08 | 499 | 505 | 495 | 502 | 3,300 |
2023/02/07 | 496 | 500 | 496 | 497 | 1,500 |
2023/02/06 | 500 | 501 | 498 | 498 | 1,600 |
2023/02/03 | 508 | 508 | 496 | 496 | 3,000 |
2023/02/02 | 503 | 506 | 501 | 505 | 1,100 |
2023/02/01 | 505 | 506 | 501 | 506 | 2,000 |
2023/01/31 | 500 | 505 | 498 | 505 | 3,800 |
2023/01/30 | 500 | 504 | 500 | 504 | 1,900 |
2023/01/27 | 501 | 501 | 498 | 501 | 600 |
2023/01/26 | 497 | 502 | 497 | 500 | 2,200 |
2023/01/25 | 503 | 503 | 497 | 497 | 1,200 |
2023/01/24 | 500 | 505 | 495 | 500 | 3,200 |
2023/01/23 | 520 | 520 | 495 | 500 | 10,500 |
2023/01/20 | 491 | 493 | 490 | 492 | 1,100 |
2023/01/19 | 489 | 492 | 489 | 491 | 1,200 |
2023/01/18 | 489 | 490 | 486 | 489 | 800 |
2023/01/17 | 484 | 489 | 484 | 488 | 1,100 |
2023/01/16 | 490 | 490 | 486 | 486 | 1,600 |
2023/01/13 | 490 | 490 | 486 | 489 | 2,600 |
2023/01/12 | 489 | 489 | 486 | 489 | 1,200 |
2023/01/11 | 487 | 489 | 484 | 489 | 1,800 |
2023/01/10 | 481 | 484 | 481 | 484 | 1,100 |
2023/01/06 | 481 | 483 | 481 | 481 | 700 |
2023/01/05 | 483 | 483 | 477 | 482 | 2,400 |
2023/01/04 | 477 | 482 | 475 | 477 | 1,800 |