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 |
|---|---|---|---|---|---|
| 2024/12/30 | 313 | 320 | 312 | 320 | 10,300 |
| 2024/12/27 | 312 | 316 | 312 | 313 | 8,500 |
| 2024/12/26 | 313 | 316 | 312 | 312 | 14,800 |
| 2024/12/25 | 315 | 317 | 313 | 314 | 28,600 |
| 2024/12/24 | 317 | 317 | 314 | 314 | 6,000 |
| 2024/12/23 | 315 | 317 | 315 | 315 | 4,300 |
| 2024/12/20 | 313 | 316 | 313 | 316 | 4,400 |
| 2024/12/19 | 314 | 316 | 312 | 312 | 16,000 |
| 2024/12/18 | 312 | 317 | 312 | 314 | 6,600 |
| 2024/12/17 | 316 | 316 | 312 | 313 | 5,300 |
| 2024/12/16 | 315 | 316 | 314 | 314 | 6,500 |
| 2024/12/13 | 320 | 320 | 316 | 316 | 6,800 |
| 2024/12/12 | 317 | 320 | 315 | 318 | 8,800 |
| 2024/12/11 | 321 | 322 | 316 | 318 | 16,500 |
| 2024/12/10 | 327 | 327 | 321 | 322 | 19,300 |
| 2024/12/09 | 334 | 334 | 326 | 326 | 6,500 |
| 2024/12/06 | 326 | 333 | 323 | 333 | 16,000 |
| 2024/12/05 | 327 | 327 | 324 | 326 | 6,000 |
| 2024/12/04 | 322 | 335 | 318 | 327 | 31,800 |
| 2024/12/03 | 322 | 326 | 318 | 318 | 10,700 |
| 2024/12/02 | 314 | 337 | 314 | 319 | 56,700 |
| 2024/11/29 | 314 | 317 | 312 | 312 | 17,400 |
| 2024/11/28 | 323 | 324 | 312 | 318 | 60,800 |
| 2024/11/27 | 348 | 348 | 320 | 323 | 90,300 |
| 2024/11/26 | 352 | 354 | 343 | 343 | 7,000 |
| 2024/11/25 | 344 | 355 | 340 | 351 | 43,100 |
| 2024/11/22 | 367 | 367 | 339 | 340 | 77,300 |
| 2024/11/21 | 343 | 375 | 340 | 361 | 347,700 |
| 2024/11/20 | 335 | 340 | 335 | 340 | 19,300 |
| 2024/11/19 | 333 | 345 | 333 | 338 | 38,200 |
| 2024/11/18 | 342 | 345 | 331 | 334 | 95,400 |
| 2024/11/15 | 351 | 362 | 338 | 347 | 194,000 |
| 2024/11/14 | 378 | 411 | 348 | 351 | 553,200 |
| 2024/11/13 | 394 | 400 | 365 | 380 | 723,800 |
| 2024/11/12 | 500 | 507 | 440 | 440 | 647,900 |
| 2024/11/11 | 500 | 540 | 500 | 540 | 893,500 |
| 2024/11/08 | 492 | 544 | 436 | 460 | 1,949,800 |
| 2024/11/07 | 428 | 468 | 385 | 468 | 2,047,700 |
| 2024/11/06 | 308 | 388 | 308 | 388 | 958,800 |
| 2024/11/05 | 311 | 311 | 306 | 308 | 3,900 |
| 2024/11/01 | 310 | 312 | 310 | 310 | 1,500 |
| 2024/10/31 | 311 | 311 | 310 | 310 | 800 |
| 2024/10/30 | 312 | 312 | 311 | 311 | 600 |
| 2024/10/29 | 310 | 312 | 310 | 312 | 1,700 |
| 2024/10/28 | 310 | 311 | 308 | 308 | 2,600 |
| 2024/10/25 | 306 | 308 | 302 | 305 | 3,100 |
| 2024/10/24 | 307 | 309 | 304 | 305 | 1,500 |
| 2024/10/23 | 310 | 311 | 307 | 307 | 3,200 |
| 2024/10/22 | 312 | 312 | 310 | 310 | 3,400 |
| 2024/10/21 | 310 | 314 | 310 | 312 | 2,200 |
| 2024/10/18 | 307 | 312 | 307 | 312 | 1,800 |
| 2024/10/17 | 310 | 310 | 307 | 308 | 2,500 |
| 2024/10/16 | 310 | 310 | 309 | 309 | 2,500 |
| 2024/10/15 | 314 | 314 | 309 | 310 | 3,400 |
| 2024/10/11 | 311 | 313 | 311 | 313 | 1,300 |
| 2024/10/10 | 314 | 314 | 311 | 313 | 1,900 |
| 2024/10/09 | 312 | 315 | 310 | 314 | 4,500 |
| 2024/10/08 | 311 | 312 | 311 | 312 | 1,900 |
| 2024/10/07 | 315 | 316 | 311 | 312 | 2,800 |
| 2024/10/04 | 316 | 316 | 313 | 314 | 800 |
| 2024/10/03 | 314 | 315 | 312 | 315 | 3,200 |
| 2024/10/02 | 312 | 315 | 310 | 311 | 3,000 |
| 2024/10/01 | 318 | 318 | 311 | 312 | 5,600 |
| 2024/09/30 | 320 | 320 | 306 | 311 | 10,300 |
| 2024/09/27 | 323 | 323 | 318 | 318 | 4,000 |
| 2024/09/26 | 328 | 328 | 322 | 322 | 1,000 |
| 2024/09/25 | 324 | 328 | 322 | 328 | 1,400 |
| 2024/09/24 | 322 | 325 | 320 | 323 | 3,000 |
| 2024/09/20 | 318 | 325 | 318 | 323 | 3,700 |
| 2024/09/19 | 322 | 330 | 322 | 322 | 1,700 |
| 2024/09/18 | 325 | 330 | 321 | 321 | 1,200 |
| 2024/09/17 | 323 | 329 | 320 | 325 | 1,300 |
| 2024/09/13 | 328 | 328 | 328 | 328 | 900 |
| 2024/09/12 | 328 | 330 | 316 | 326 | 3,300 |
| 2024/09/11 | 335 | 337 | 314 | 322 | 8,700 |
| 2024/09/10 | 335 | 345 | 335 | 337 | 2,900 |
| 2024/09/09 | 339 | 340 | 335 | 340 | 2,900 |
| 2024/09/06 | 349 | 349 | 338 | 339 | 2,300 |
| 2024/09/05 | 340 | 350 | 338 | 345 | 3,800 |
| 2024/09/04 | 346 | 346 | 340 | 341 | 7,900 |
| 2024/09/03 | 353 | 354 | 348 | 348 | 8,100 |
| 2024/09/02 | 360 | 360 | 349 | 353 | 35,000 |
| 2024/08/30 | 357 | 427 | 350 | 356 | 513,700 |
| 2024/08/29 | 382 | 383 | 344 | 349 | 36,600 |
| 2024/08/28 | 381 | 382 | 381 | 382 | 1,200 |
| 2024/08/27 | 382 | 383 | 380 | 381 | 1,500 |
| 2024/08/26 | 387 | 387 | 380 | 380 | 2,000 |
| 2024/08/23 | 389 | 389 | 384 | 387 | 1,700 |
| 2024/08/22 | 388 | 389 | 380 | 385 | 13,300 |
| 2024/08/21 | 387 | 387 | 387 | 387 | 200 |
| 2024/08/20 | 388 | 388 | 382 | 387 | 1,900 |
| 2024/08/19 | 389 | 389 | 387 | 388 | 6,900 |
| 2024/08/16 | 382 | 391 | 382 | 391 | 14,400 |
| 2024/08/15 | 385 | 385 | 382 | 382 | 7,000 |
| 2024/08/14 | 385 | 385 | 382 | 382 | 3,400 |
| 2024/08/13 | 386 | 386 | 380 | 382 | 20,500 |
| 2024/08/09 | 383 | 385 | 380 | 384 | 11,600 |
| 2024/08/08 | 377 | 386 | 377 | 383 | 29,900 |
| 2024/08/07 | 367 | 382 | 367 | 377 | 41,600 |
| 2024/08/06 | 357 | 375 | 357 | 368 | 63,200 |
| 2024/08/05 | 366 | 369 | 350 | 353 | 118,500 |
| 2024/08/02 | 376 | 376 | 367 | 368 | 29,300 |
| 2024/08/01 | 379 | 380 | 375 | 377 | 16,500 |
| 2024/07/31 | 377 | 380 | 376 | 380 | 6,000 |
| 2024/07/30 | 380 | 380 | 378 | 378 | 6,100 |
| 2024/07/29 | 371 | 380 | 369 | 380 | 7,600 |
| 2024/07/26 | 379 | 379 | 373 | 375 | 27,100 |
| 2024/07/25 | 381 | 381 | 378 | 379 | 6,000 |
| 2024/07/24 | 379 | 383 | 379 | 380 | 1,600 |
| 2024/07/23 | 380 | 381 | 378 | 378 | 3,300 |
| 2024/07/22 | 378 | 387 | 376 | 380 | 20,400 |
| 2024/07/19 | 385 | 386 | 376 | 378 | 22,300 |
| 2024/07/18 | 387 | 389 | 385 | 385 | 17,400 |
| 2024/07/17 | 388 | 392 | 388 | 390 | 26,500 |
| 2024/07/16 | 385 | 389 | 385 | 388 | 10,400 |
| 2024/07/12 | 384 | 389 | 384 | 387 | 8,500 |
| 2024/07/11 | 384 | 389 | 384 | 388 | 19,600 |
| 2024/07/10 | 384 | 387 | 382 | 383 | 3,900 |
| 2024/07/09 | 385 | 387 | 382 | 382 | 5,000 |
| 2024/07/08 | 386 | 387 | 384 | 385 | 5,100 |
| 2024/07/05 | 388 | 389 | 386 | 386 | 11,300 |
| 2024/07/04 | 385 | 392 | 385 | 392 | 30,500 |
| 2024/07/03 | 385 | 387 | 383 | 385 | 15,300 |
| 2024/07/02 | 391 | 391 | 385 | 387 | 9,900 |
| 2024/07/01 | 387 | 393 | 387 | 391 | 12,000 |
| 2024/06/28 | 390 | 393 | 381 | 391 | 23,800 |
| 2024/06/27 | 386 | 393 | 386 | 390 | 26,000 |
| 2024/06/26 | 383 | 391 | 383 | 388 | 33,700 |
| 2024/06/25 | 385 | 389 | 382 | 387 | 49,900 |
| 2024/06/24 | 386 | 389 | 377 | 385 | 30,900 |
| 2024/06/21 | 385 | 385 | 381 | 383 | 11,300 |
| 2024/06/20 | 378 | 382 | 378 | 379 | 14,800 |
| 2024/06/19 | 385 | 387 | 378 | 378 | 19,000 |
| 2024/06/18 | 385 | 389 | 382 | 386 | 19,600 |
| 2024/06/17 | 386 | 396 | 382 | 384 | 70,500 |
| 2024/06/14 | 380 | 389 | 379 | 385 | 46,500 |
| 2024/06/13 | 382 | 387 | 379 | 379 | 91,200 |
| 2024/06/12 | 382 | 386 | 381 | 381 | 43,500 |
| 2024/06/11 | 392 | 397 | 385 | 387 | 289,600 |
| 2024/06/10 | 373 | 381 | 368 | 377 | 85,700 |
| 2024/06/07 | 363 | 365 | 360 | 365 | 14,700 |
| 2024/06/06 | 365 | 367 | 362 | 363 | 7,800 |
| 2024/06/05 | 358 | 368 | 356 | 365 | 13,300 |
| 2024/06/04 | 357 | 369 | 355 | 362 | 22,400 |
| 2024/06/03 | 350 | 358 | 346 | 357 | 29,200 |
| 2024/05/31 | 329 | 389 | 329 | 358 | 262,300 |
| 2024/05/30 | 330 | 334 | 320 | 329 | 32,200 |
| 2024/05/29 | 332 | 336 | 330 | 332 | 17,000 |
| 2024/05/28 | 329 | 336 | 327 | 332 | 12,200 |
| 2024/05/27 | 332 | 344 | 329 | 331 | 29,800 |
| 2024/05/24 | 326 | 338 | 324 | 330 | 37,900 |
| 2024/05/23 | 325 | 326 | 322 | 325 | 16,300 |
| 2024/05/22 | 330 | 330 | 320 | 327 | 58,500 |
| 2024/05/21 | 337 | 340 | 329 | 333 | 74,100 |
| 2024/05/20 | 336 | 354 | 336 | 337 | 53,600 |
| 2024/05/17 | 357 | 361 | 336 | 340 | 220,800 |
| 2024/05/16 | 356 | 393 | 356 | 392 | 263,600 |
| 2024/05/15 | 364 | 364 | 352 | 354 | 24,300 |
| 2024/05/14 | 356 | 360 | 352 | 356 | 9,500 |
| 2024/05/13 | 357 | 366 | 341 | 357 | 36,900 |
| 2024/05/10 | 365 | 365 | 356 | 359 | 14,400 |
| 2024/05/09 | 362 | 369 | 359 | 367 | 5,500 |
| 2024/05/08 | 363 | 370 | 352 | 365 | 31,400 |
| 2024/05/07 | 348 | 384 | 346 | 361 | 102,100 |
| 2024/05/02 | 346 | 347 | 346 | 346 | 600 |
| 2024/05/01 | 346 | 351 | 346 | 351 | 800 |
| 2024/04/30 | 350 | 351 | 345 | 348 | 3,100 |
| 2024/04/26 | 344 | 346 | 340 | 346 | 6,900 |
| 2024/04/25 | 354 | 358 | 345 | 345 | 5,200 |
| 2024/04/24 | 360 | 362 | 350 | 353 | 19,100 |
| 2024/04/23 | 351 | 362 | 350 | 357 | 22,100 |
| 2024/04/22 | 343 | 351 | 335 | 351 | 11,800 |
| 2024/04/19 | 351 | 352 | 344 | 344 | 46,600 |
| 2024/04/18 | 356 | 360 | 344 | 352 | 11,400 |
| 2024/04/17 | 351 | 353 | 342 | 352 | 11,700 |
| 2024/04/16 | 355 | 356 | 332 | 352 | 63,600 |
| 2024/04/15 | 359 | 360 | 353 | 359 | 13,800 |
| 2024/04/12 | 371 | 371 | 356 | 360 | 17,800 |
| 2024/04/11 | 356 | 368 | 356 | 368 | 11,700 |
| 2024/04/10 | 360 | 360 | 353 | 360 | 31,300 |
| 2024/04/09 | 360 | 365 | 353 | 360 | 10,600 |
| 2024/04/08 | 366 | 370 | 353 | 360 | 29,700 |
| 2024/04/05 | 375 | 375 | 365 | 366 | 39,400 |
| 2024/04/04 | 360 | 391 | 359 | 375 | 268,100 |
| 2024/04/03 | 349 | 365 | 344 | 354 | 50,100 |
| 2024/04/02 | 359 | 359 | 343 | 349 | 41,000 |
| 2024/04/01 | 360 | 368 | 346 | 355 | 89,200 |
| 2024/03/29 | 349 | 365 | 346 | 360 | 46,400 |
| 2024/03/28 | 348 | 354 | 343 | 349 | 24,100 |
| 2024/03/27 | 347 | 355 | 346 | 350 | 11,800 |
| 2024/03/26 | 358 | 358 | 348 | 348 | 45,100 |
| 2024/03/25 | 337 | 359 | 334 | 353 | 148,500 |
| 2024/03/22 | 331 | 343 | 331 | 334 | 44,000 |
| 2024/03/21 | 340 | 341 | 330 | 331 | 75,200 |
| 2024/03/19 | 347 | 360 | 339 | 340 | 218,600 |
| 2024/03/18 | 341 | 359 | 336 | 345 | 176,600 |
| 2024/03/15 | 325 | 356 | 319 | 355 | 302,800 |
| 2024/03/14 | 308 | 344 | 305 | 332 | 678,300 |
| 2024/03/13 | 305 | 368 | 300 | 316 | 1,106,600 |
| 2024/03/12 | 298 | 304 | 295 | 300 | 22,400 |
| 2024/03/11 | 300 | 305 | 293 | 296 | 65,900 |
| 2024/03/08 | 311 | 317 | 306 | 306 | 61,700 |
| 2024/03/07 | 321 | 321 | 306 | 306 | 115,900 |
| 2024/03/06 | 315 | 323 | 313 | 319 | 127,100 |
| 2024/03/05 | 326 | 331 | 316 | 331 | 81,500 |
| 2024/03/04 | 335 | 336 | 325 | 325 | 71,500 |
| 2024/03/01 | 330 | 339 | 327 | 337 | 91,900 |
| 2024/02/29 | 355 | 370 | 327 | 329 | 254,100 |
| 2024/02/28 | 337 | 341 | 333 | 333 | 54,700 |
| 2024/02/27 | 340 | 346 | 333 | 338 | 81,100 |
| 2024/02/26 | 335 | 346 | 335 | 341 | 49,400 |
| 2024/02/22 | 352 | 352 | 335 | 335 | 103,200 |
| 2024/02/21 | 382 | 382 | 342 | 345 | 215,700 |
| 2024/02/20 | 363 | 388 | 363 | 377 | 153,300 |
| 2024/02/19 | 380 | 380 | 362 | 365 | 117,200 |
| 2024/02/16 | 396 | 402 | 368 | 379 | 307,700 |
| 2024/02/15 | 368 | 410 | 367 | 409 | 595,900 |
| 2024/02/14 | 359 | 379 | 356 | 372 | 255,200 |
| 2024/02/13 | 352 | 375 | 341 | 370 | 514,300 |
| 2024/02/09 | 350 | 392 | 331 | 352 | 2,557,200 |
| 2024/02/08 | 324 | 324 | 312 | 312 | 55,500 |
| 2024/02/07 | 330 | 330 | 322 | 324 | 38,300 |
| 2024/02/06 | 330 | 331 | 325 | 330 | 23,100 |
| 2024/02/05 | 327 | 332 | 325 | 330 | 14,000 |
| 2024/02/02 | 325 | 329 | 323 | 329 | 16,600 |
| 2024/02/01 | 328 | 336 | 323 | 323 | 63,800 |
| 2024/01/31 | 328 | 332 | 327 | 330 | 21,800 |
| 2024/01/30 | 334 | 334 | 328 | 332 | 33,600 |
| 2024/01/29 | 333 | 340 | 327 | 330 | 81,100 |
| 2024/01/26 | 340 | 344 | 332 | 332 | 69,700 |
| 2024/01/25 | 334 | 347 | 332 | 340 | 86,100 |
| 2024/01/24 | 332 | 342 | 330 | 332 | 141,100 |
| 2024/01/23 | 347 | 352 | 332 | 334 | 207,000 |
| 2024/01/22 | 325 | 373 | 325 | 344 | 1,051,100 |
| 2024/01/19 | 322 | 333 | 320 | 323 | 106,300 |
| 2024/01/18 | 324 | 335 | 320 | 320 | 129,500 |
| 2024/01/17 | 354 | 354 | 329 | 329 | 318,300 |
| 2024/01/16 | 351 | 395 | 346 | 356 | 1,050,700 |
| 2024/01/15 | 400 | 466 | 354 | 356 | 3,015,600 |
| 2024/01/12 | 326 | 401 | 315 | 401 | 1,576,300 |
| 2024/01/11 | 334 | 340 | 318 | 321 | 147,200 |
| 2024/01/10 | 337 | 345 | 327 | 331 | 219,300 |
| 2024/01/09 | 324 | 380 | 324 | 346 | 841,400 |
| 2024/01/05 | 339 | 347 | 321 | 329 | 265,000 |
| 2024/01/04 | 343 | 355 | 336 | 344 | 129,200 |