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

東和フードサービス(3329)の株価時系列情報

東和フードサービス(3329)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
2026/01/28 2,112 2,114 2,108 2,108 2,700
2026/01/27 2,113 2,113 2,109 2,112 1,000
2026/01/26 2,110 2,114 2,109 2,111 2,900
2026/01/23 2,120 2,120 2,106 2,111 3,600
2026/01/22 2,116 2,116 2,112 2,116 1,900
2026/01/21 2,110 2,115 2,107 2,115 1,600
2026/01/20 2,112 2,114 2,107 2,107 2,600
2026/01/19 2,112 2,114 2,110 2,112 1,600
2026/01/16 2,113 2,113 2,105 2,109 2,500
2026/01/15 2,117 2,117 2,110 2,110 1,800
2026/01/14 2,121 2,121 2,115 2,117 1,800
2026/01/13 2,118 2,121 2,115 2,119 2,400
2026/01/09 2,114 2,123 2,111 2,118 4,900
2026/01/08 2,115 2,122 2,113 2,122 3,900
2026/01/07 2,110 2,115 2,109 2,115 3,200
2026/01/06 2,106 2,109 2,105 2,109 2,200
2026/01/05 2,095 2,099 2,092 2,099 2,300
2025/12/30 2,095 2,096 2,081 2,090 3,200
2025/12/29 2,075 2,090 2,075 2,090 3,600
2025/12/26 2,079 2,079 2,070 2,074 6,900
2025/12/25 2,078 2,079 2,072 2,075 6,700
2025/12/24 2,080 2,080 2,078 2,079 3,600
2025/12/23 2,082 2,083 2,078 2,080 1,400
2025/12/22 2,084 2,084 2,083 2,083 2,100
2025/12/19 2,080 2,085 2,079 2,084 2,700
2025/12/18 2,077 2,078 2,074 2,076 2,000
2025/12/17 2,077 2,077 2,072 2,074 3,000
2025/12/16 2,077 2,077 2,071 2,075 2,900
2025/12/15 2,066 2,079 2,065 2,075 7,000
2025/12/12 2,062 2,064 2,060 2,064 5,000
2025/12/11 2,053 2,062 2,053 2,061 2,500
2025/12/10 2,050 2,052 2,046 2,050 2,000
2025/12/09 2,048 2,052 2,041 2,049 2,200
2025/12/08 2,041 2,047 2,041 2,046 1,800
2025/12/05 2,052 2,052 2,047 2,048 3,300
2025/12/04 2,057 2,057 2,052 2,052 2,600
2025/12/03 2,060 2,062 2,054 2,055 3,900
2025/12/02 2,071 2,071 2,061 2,061 1,900
2025/12/01 2,081 2,081 2,065 2,071 5,600
2025/11/28 2,068 2,079 2,051 2,073 16,100
2025/11/27 2,080 2,089 2,051 2,053 6,800
2025/11/26 2,028 2,095 2,028 2,095 6,100
2025/11/25 2,029 2,038 2,028 2,028 3,000
2025/11/21 2,027 2,028 2,021 2,028 4,000
2025/11/20 2,062 2,062 2,025 2,027 3,100
2025/11/19 2,029 2,029 2,021 2,021 2,100
2025/11/18 2,030 2,030 2,019 2,019 3,300
2025/11/17 2,039 2,043 2,029 2,029 4,000
2025/11/14 2,046 2,046 2,036 2,039 8,300
2025/11/13 2,052 2,055 2,042 2,045 5,700
2025/11/12 2,059 2,059 2,050 2,054 4,000
2025/11/11 2,058 2,059 2,050 2,050 7,100
2025/11/10 2,059 2,061 2,051 2,058 10,300
2025/11/07 2,058 2,064 2,058 2,061 3,200
2025/11/06 2,057 2,078 2,057 2,058 10,000
2025/11/05 2,056 2,059 2,053 2,053 5,700
2025/11/04 2,059 2,075 2,050 2,065 17,000
2025/10/31 2,057 2,068 2,057 2,058 17,100
2025/10/30 2,106 2,122 2,091 2,091 101,200
2025/10/29 2,144 2,146 2,135 2,146 248,900
2025/10/28 2,137 2,142 2,136 2,141 59,300
2025/10/27 2,136 2,139 2,136 2,138 45,800
2025/10/24 2,135 2,137 2,134 2,136 10,200
2025/10/23 2,134 2,135 2,133 2,133 11,200
2025/10/22 2,135 2,137 2,132 2,134 14,000
2025/10/21 2,137 2,137 2,134 2,135 8,600
2025/10/20 2,135 2,137 2,134 2,137 12,600
2025/10/17 2,135 2,137 2,135 2,135 5,000
2025/10/16 2,131 2,135 2,131 2,135 7,900
2025/10/15 2,128 2,131 2,128 2,130 3,400
2025/10/14 2,129 2,135 2,127 2,127 9,500
2025/10/10 2,131 2,135 2,131 2,134 3,200
2025/10/09 2,130 2,137 2,130 2,131 3,600
2025/10/08 2,135 2,136 2,131 2,133 5,700
2025/10/07 2,133 2,137 2,128 2,133 4,100
2025/10/06 2,131 2,136 2,128 2,129 7,800
2025/10/03 2,125 2,132 2,125 2,125 8,800
2025/10/02 2,131 2,134 2,127 2,127 8,100
2025/10/01 2,130 2,140 2,130 2,133 8,100
2025/09/30 2,133 2,144 2,133 2,133 11,600
2025/09/29 2,126 2,144 2,126 2,134 21,000
2025/09/26 2,127 2,130 2,125 2,130 9,700
2025/09/25 2,130 2,130 2,125 2,125 2,400
2025/09/24 2,128 2,130 2,125 2,130 5,000
2025/09/22 2,125 2,130 2,125 2,126 3,800
2025/09/19 2,120 2,121 2,115 2,121 2,900
2025/09/18 2,116 2,120 2,112 2,120 1,200
2025/09/17 2,117 2,118 2,113 2,115 1,100
2025/09/16 2,120 2,120 2,105 2,117 3,000
2025/09/12 2,123 2,128 2,110 2,111 6,100
2025/09/11 2,128 2,128 2,115 2,122 3,700
2025/09/10 2,121 2,123 2,114 2,122 2,700
2025/09/09 2,137 2,137 2,117 2,119 5,500
2025/09/08 2,140 2,140 2,129 2,130 5,500
2025/09/05 2,139 2,140 2,133 2,138 3,400
2025/09/04 2,121 2,133 2,120 2,133 2,800
2025/09/03 2,128 2,128 2,121 2,122 1,700
2025/09/02 2,123 2,129 2,115 2,128 5,700
2025/09/01 2,134 2,134 2,106 2,130 11,100
2025/08/29 2,117 2,134 2,099 2,099 19,900
2025/08/28 2,118 2,129 2,117 2,117 5,500
2025/08/27 2,120 2,121 2,114 2,117 4,000
2025/08/26 2,130 2,130 2,118 2,122 2,500
2025/08/25 2,130 2,133 2,125 2,130 4,000
2025/08/22 2,122 2,129 2,122 2,129 1,300
2025/08/21 2,122 2,125 2,121 2,122 1,000
2025/08/20 2,129 2,130 2,126 2,126 2,700
2025/08/19 2,125 2,130 2,125 2,129 5,100
2025/08/18 2,120 2,125 2,118 2,122 3,500
2025/08/15 2,114 2,119 2,114 2,116 3,000
2025/08/14 2,112 2,115 2,112 2,115 300
2025/08/13 2,112 2,115 2,109 2,115 700
2025/08/12 2,111 2,112 2,101 2,112 2,500
2025/08/08 2,108 2,116 2,108 2,111 5,400
2025/08/07 2,104 2,108 2,104 2,106 1,100
2025/08/06 2,105 2,111 2,104 2,104 1,600
2025/08/05 2,111 2,111 2,102 2,103 2,100
2025/08/04 2,102 2,102 2,102 2,102 600
2025/08/01 2,110 2,110 2,104 2,109 2,300
2025/07/31 2,107 2,107 2,100 2,101 2,200
2025/07/30 2,104 2,104 2,100 2,100 1,900
2025/07/29 2,105 2,105 2,100 2,104 1,900
2025/07/28 2,101 2,103 2,101 2,101 1,300
2025/07/25 2,102 2,102 2,097 2,100 800
2025/07/24 2,099 2,102 2,099 2,102 2,100
2025/07/23 2,098 2,099 2,093 2,097 2,200
2025/07/22 2,095 2,096 2,093 2,096 1,900
2025/07/18 2,095 2,097 2,093 2,093 1,500
2025/07/17 2,093 2,096 2,093 2,095 1,500
2025/07/16 2,094 2,098 2,093 2,093 1,300
2025/07/15 2,094 2,097 2,093 2,094 1,700
2025/07/14 2,100 2,100 2,089 2,097 5,300
2025/07/11 2,098 2,120 2,095 2,095 20,700
2025/07/10 2,097 2,097 2,095 2,095 700
2025/07/09 2,097 2,097 2,095 2,097 1,700
2025/07/08 2,092 2,097 2,092 2,096 1,100
2025/07/07 2,091 2,099 2,087 2,091 3,100
2025/07/04 2,091 2,095 2,091 2,091 900
2025/07/03 2,098 2,098 2,090 2,091 900
2025/07/02 2,095 2,096 2,093 2,096 1,300
2025/07/01 2,095 2,097 2,093 2,097 1,400
2025/06/30 2,097 2,100 2,092 2,096 3,800
2025/06/27 2,095 2,095 2,090 2,090 1,400
2025/06/26 2,097 2,098 2,087 2,088 4,200
2025/06/25 2,095 2,098 2,094 2,097 4,800
2025/06/24 2,088 2,095 2,087 2,095 3,300
2025/06/23 2,086 2,090 2,084 2,090 1,500
2025/06/20 2,091 2,095 2,088 2,092 1,200
2025/06/19 2,094 2,098 2,086 2,093 2,600
2025/06/18 2,086 2,100 2,086 2,095 3,100
2025/06/17 2,100 2,102 2,093 2,098 3,100
2025/06/16 2,091 2,100 2,090 2,100 6,900
2025/06/13 2,089 2,091 2,088 2,091 500
2025/06/12 2,085 2,097 2,085 2,097 4,300
2025/06/11 2,086 2,094 2,085 2,094 2,100
2025/06/10 2,086 2,089 2,085 2,089 2,000
2025/06/09 2,085 2,092 2,085 2,086 2,700
2025/06/06 2,087 2,091 2,082 2,086 5,300
2025/06/05 2,073 2,087 2,073 2,087 4,100
2025/06/04 2,068 2,080 2,068 2,076 4,600
2025/06/03 2,065 2,068 2,065 2,066 4,800
2025/06/02 2,061 2,075 2,061 2,071 7,000
2025/05/30 2,070 2,078 2,053 2,061 32,800
2025/05/29 2,080 2,084 2,075 2,078 5,800
2025/05/28 2,080 2,080 2,073 2,080 7,800
2025/05/27 2,080 2,082 2,073 2,080 6,100
2025/05/26 2,077 2,081 2,075 2,080 2,600
2025/05/23 2,068 2,088 2,068 2,075 4,200
2025/05/22 2,075 2,080 2,070 2,070 5,000
2025/05/21 2,083 2,083 2,075 2,075 2,100
2025/05/20 2,078 2,083 2,077 2,083 2,900
2025/05/19 2,082 2,084 2,079 2,079 2,600
2025/05/16 2,088 2,088 2,082 2,082 2,500
2025/05/15 2,088 2,090 2,086 2,086 1,100
2025/05/14 2,092 2,092 2,086 2,088 2,200
2025/05/13 2,088 2,092 2,087 2,092 3,100
2025/05/12 2,095 2,095 2,083 2,083 3,100
2025/05/09 2,089 2,091 2,087 2,091 7,000
2025/05/08 2,093 2,093 2,087 2,087 5,100
2025/05/07 2,098 2,098 2,084 2,090 13,200
2025/05/02 2,094 2,095 2,080 2,084 7,500
2025/05/01 2,079 2,085 2,071 2,085 10,200
2025/04/30 2,072 2,082 2,060 2,082 14,800
2025/04/28 2,071 2,078 2,063 2,072 93,200
2025/04/25 2,105 2,108 2,074 2,074 281,400
2025/04/24 2,100 2,106 2,100 2,105 46,200
2025/04/23 2,107 2,108 2,101 2,103 22,200
2025/04/22 2,106 2,108 2,105 2,107 7,600
2025/04/21 2,101 2,106 2,100 2,106 16,600
2025/04/18 2,097 2,103 2,097 2,099 7,500
2025/04/17 2,097 2,099 2,096 2,096 5,300
2025/04/16 2,104 2,104 2,098 2,098 6,100
2025/04/15 2,100 2,107 2,097 2,100 8,500
2025/04/14 2,095 2,105 2,093 2,097 10,800
2025/04/11 2,079 2,095 2,074 2,090 10,800
2025/04/10 2,099 2,100 2,080 2,090 12,100
2025/04/09 2,059 2,071 2,057 2,069 16,500
2025/04/08 2,065 2,098 2,065 2,070 14,400
2025/04/07 2,080 2,080 2,055 2,058 18,300
2025/04/04 2,099 2,109 2,084 2,107 13,700

このページの先頭へ