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
2026/09/18 1,311 1,355 1,301 1,349 29,500
2026/09/17 1,281 1,311 1,265 1,311 23,000
2026/09/16 1,272 1,305 1,238 1,268 65,400
2026/09/15 1,256 1,319 1,256 1,276 14,800
2026/09/14 1,267 1,284 1,260 1,268 15,300
2026/09/11 1,270 1,299 1,253 1,267 19,500
2026/09/10 1,316 1,316 1,265 1,265 6,800
2026/09/09 1,339 1,339 1,290 1,317 12,400
2026/09/08 1,287 1,339 1,255 1,339 22,800
2026/09/07 1,294 1,299 1,255 1,287 21,500
2026/09/04 1,250 1,280 1,236 1,240 20,700
2026/09/03 1,242 1,275 1,242 1,250 11,900
2026/09/02 1,261 1,285 1,234 1,253 35,200
2026/09/01 1,215 1,314 1,215 1,273 32,900
2026/08/31 1,241 1,241 1,125 1,229 40,600
2026/08/28 1,130 1,236 1,130 1,216 59,600
2026/08/27 1,120 1,135 1,089 1,100 21,100
2026/08/26 1,046 1,143 1,046 1,120 30,400
2026/08/25 1,063 1,065 1,019 1,044 23,300
2026/08/24 1,021 1,080 1,021 1,063 20,300
2026/08/21 1,021 1,064 1,011 1,021 30,000
2026/08/20 952 1,010 945 1,002 29,500
2026/08/19 950 956 932 944 9,000
2026/08/18 945 956 921 951 22,300
2026/08/17 901 944 900 943 44,300
2026/08/14 900 900 878 885 16,600
2026/08/13 873 900 873 889 11,400
2026/08/12 868 876 856 868 12,600
2026/08/10 848 874 848 868 9,700
2026/08/07 864 873 836 848 27,700
2026/08/06 885 892 861 868 26,500
2026/08/05 893 893 881 888 6,900
2026/08/04 880 887 873 879 11,400
2026/08/03 905 905 874 890 15,000
2026/07/31 894 906 894 899 13,300
2026/07/30 896 907 892 902 9,400
2026/07/29 907 923 892 901 15,900
2026/07/28 920 920 901 908 14,900
2026/07/27 904 929 904 915 6,300
2026/07/24 923 923 906 906 19,500
2026/07/23 920 936 918 931 15,100
2026/07/22 928 928 903 920 18,100
2026/07/21 880 973 880 922 73,700
2026/07/17 884 909 850 865 24,700
2026/07/16 841 949 841 899 60,100
2026/07/15 858 910 821 840 102,800
2026/07/14 839 870 837 870 41,900
2026/07/13 836 876 831 832 26,000
2026/07/10 825 828 813 827 11,500
2026/07/09 815 817 803 810 9,500
2026/07/08 802 825 797 815 10,100
2026/07/07 805 814 803 803 8,700
2026/07/06 812 812 802 809 8,500
2026/07/03 816 827 811 812 3,700
2026/07/02 832 845 810 828 29,500
2026/07/01 822 848 818 832 15,600
2026/06/30 830 838 816 835 43,800
2026/06/29 736 861 736 854 125,000
2026/06/26 748 752 731 733 17,300
2026/06/25 745 774 743 753 19,900
2026/06/24 733 751 730 744 22,300
2026/06/23 715 732 715 732 8,100
2026/06/22 704 725 704 716 16,100
2026/06/19 718 718 703 704 11,700
2026/06/18 710 723 697 712 17,300
2026/06/17 641 721 641 720 39,600
2026/06/16 685 685 629 649 88,200
2026/06/15 718 726 684 685 59,600
2026/06/12 722 728 713 722 13,900
2026/06/11 744 747 703 722 55,400
2026/06/10 737 754 737 750 24,700
2026/06/09 754 754 737 741 19,000
2026/06/08 736 758 736 746 25,200
2026/06/05 734 765 727 757 18,600
2026/06/04 746 753 729 734 44,300
2026/06/03 751 765 738 748 45,200
2026/06/02 801 805 730 760 73,500
2026/06/01 804 815 795 797 10,500
2026/05/29 790 806 790 795 11,200
2026/05/28 816 816 771 790 25,700
2026/05/27 801 801 781 782 21,400
2026/05/26 806 808 797 800 11,700
2026/05/25 830 830 802 802 22,200
2026/05/22 799 836 799 830 33,100
2026/05/21 789 817 789 799 20,000
2026/05/20 797 797 785 791 12,800
2026/05/19 766 799 766 798 21,800
2026/05/18 776 779 761 779 31,300
2026/05/15 793 796 763 765 33,700
2026/05/14 796 799 783 783 15,500
2026/05/13 797 802 790 799 10,900
2026/05/12 787 804 786 786 12,900
2026/05/11 788 802 786 790 19,200
2026/05/08 772 789 770 781 28,500
2026/05/07 775 783 771 773 27,800
2026/05/01 760 774 752 773 37,200
2026/04/30 751 759 739 748 29,000
2026/04/28 731 764 731 751 42,600
2026/04/27 751 869 724 739 621,300
2026/04/24 751 764 749 755 28,000
2026/04/23 753 757 741 751 21,100
2026/04/22 787 805 753 753 75,200
2026/04/21 777 812 777 781 91,600
2026/04/20 748 809 748 783 102,400
2026/04/17 760 785 736 742 116,900
2026/04/16 788 799 756 760 63,600
2026/04/15 811 835 768 790 159,500
2026/04/14 810 838 790 796 99,900
2026/04/13 865 865 790 806 142,800
2026/04/10 785 850 718 850 619,600
2026/04/09 790 802 770 770 82,300
2026/04/08 791 840 762 778 268,700
2026/04/07 832 895 760 789 187,500
2026/04/06 741 890 741 832 257,000
2026/04/03 831 845 749 768 275,000
2026/03/27 612 635 611 630 49,300
2026/03/26 619 638 612 622 39,300
2026/03/25 592 661 592 629 259,900
2026/03/24 599 600 564 592 105,300
2026/03/23 523 595 515 593 177,500
2026/03/19 545 545 533 533 13,700
2026/03/18 539 548 537 546 8,300
2026/03/17 545 547 539 539 7,200
2026/03/16 540 542 534 535 9,200
2026/03/13 540 549 540 548 7,400
2026/03/12 557 557 539 542 12,100
2026/03/11 556 558 551 551 10,800
2026/03/10 549 551 543 546 12,300
2026/03/09 545 546 526 539 35,400
2026/03/06 543 569 543 563 16,500
2026/03/05 548 555 542 550 25,600
2026/03/04 540 542 525 532 34,700
2026/03/03 564 564 543 547 20,700
2026/03/02 548 563 540 561 34,300
2026/02/27 540 560 532 558 46,200
2026/02/26 520 538 520 537 14,900
2026/02/25 518 524 516 520 13,000
2026/02/24 518 524 514 519 15,200
2026/02/20 531 531 516 518 42,900
2026/02/19 539 543 533 536 34,700
2026/02/18 528 540 526 538 38,900
2026/02/17 537 538 520 528 53,200
2026/02/16 498 530 491 530 94,200
2026/02/13 466 477 466 474 34,600
2026/02/12 467 476 465 466 51,100
2026/02/10 466 475 464 467 41,300
2026/02/09 465 478 465 467 57,000
2026/02/06 479 487 473 473 41,000
2026/02/05 485 490 476 480 61,900
2026/02/04 485 495 485 487 29,800
2026/02/03 500 500 485 493 47,400
2026/02/02 492 502 491 492 31,700
2026/01/30 491 499 490 491 17,400
2026/01/29 501 501 490 491 40,600
2026/01/28 500 502 493 497 26,600
2026/01/27 513 513 498 500 29,500
2026/01/26 521 522 510 510 16,300
2026/01/23 520 527 520 521 9,200
2026/01/22 526 526 519 522 10,600
2026/01/21 520 529 517 528 22,500
2026/01/20 535 535 520 524 35,300
2026/01/19 538 540 526 527 38,300
2026/01/16 542 547 531 539 31,100
2026/01/15 546 560 533 542 129,400
2026/01/14 519 524 511 517 33,700
2026/01/13 529 529 508 509 37,500
2026/01/09 531 532 519 519 39,300
2026/01/08 521 534 521 534 40,000
2026/01/07 500 526 499 524 81,900
2026/01/06 530 530 498 507 79,800
2026/01/05 503 525 501 522 77,700

このページの先頭へ