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
2026/06/12 2,047 2,128 2,047 2,066 5,700
2026/06/11 2,045 2,060 2,041 2,046 2,900
2026/06/10 2,026 2,040 2,026 2,040 1,900
2026/06/09 2,000 2,023 2,000 2,023 5,600
2026/06/08 2,006 2,017 2,002 2,012 5,900
2026/06/05 2,000 2,007 1,999 2,007 2,800
2026/06/04 1,994 2,002 1,994 1,994 4,400
2026/06/03 2,007 2,007 1,992 1,994 3,400
2026/06/02 2,016 2,016 1,999 2,000 2,300
2026/06/01 2,009 2,018 1,999 1,999 11,200
2026/05/29 2,008 2,060 2,007 2,017 30,300
2026/05/28 2,014 2,018 2,007 2,015 6,500
2026/05/27 2,005 2,020 2,005 2,005 6,400
2026/05/26 2,003 2,028 2,003 2,004 3,700
2026/05/25 2,018 2,018 2,003 2,003 4,600
2026/05/22 2,030 2,030 2,011 2,018 2,900
2026/05/21 2,046 2,046 2,025 2,028 6,900
2026/05/20 2,045 2,045 2,027 2,033 4,900
2026/05/19 2,021 2,046 2,021 2,037 10,400
2026/05/18 2,013 2,025 2,011 2,015 6,900
2026/05/15 2,011 2,023 2,011 2,013 3,200
2026/05/14 2,041 2,042 2,002 2,011 10,700
2026/05/13 2,042 2,045 2,040 2,041 4,000
2026/05/12 2,045 2,048 2,042 2,042 6,100
2026/05/11 2,070 2,070 2,040 2,040 7,400
2026/05/08 2,080 2,080 2,050 2,052 13,100
2026/05/07 2,075 2,088 2,070 2,074 7,700
2026/05/01 2,075 2,078 2,064 2,071 8,800
2026/04/30 2,083 2,109 2,070 2,070 15,000
2026/04/28 2,070 2,124 2,070 2,107 84,100
2026/04/27 2,151 2,152 2,130 2,130 214,500
2026/04/24 2,153 2,160 2,148 2,151 33,900
2026/04/23 2,175 2,181 2,164 2,164 27,500
2026/04/22 2,182 2,182 2,176 2,177 15,300
2026/04/21 2,178 2,188 2,166 2,178 12,000
2026/04/20 2,175 2,178 2,167 2,178 14,200
2026/04/17 2,169 2,175 2,169 2,170 9,900
2026/04/16 2,167 2,195 2,165 2,167 10,600
2026/04/15 2,170 2,177 2,166 2,172 9,000
2026/04/14 2,173 2,178 2,170 2,172 8,000
2026/04/13 2,165 2,200 2,150 2,173 22,800
2026/04/10 2,165 2,191 2,165 2,170 8,600
2026/04/09 2,161 2,169 2,158 2,164 8,000
2026/04/08 2,151 2,160 2,151 2,160 11,400
2026/04/07 2,154 2,157 2,149 2,151 6,300
2026/04/06 2,145 2,154 2,145 2,152 10,800
2026/04/03 2,143 2,149 2,139 2,145 6,600
2026/03/27 2,128 2,131 2,124 2,131 6,400
2026/03/26 2,138 2,138 2,127 2,128 3,500
2026/03/25 2,132 2,136 2,125 2,136 2,100
2026/03/24 2,125 2,134 2,123 2,125 2,300
2026/03/23 2,122 2,128 2,116 2,121 3,200
2026/03/19 2,132 2,132 2,125 2,125 3,300
2026/03/18 2,128 2,143 2,127 2,136 4,400
2026/03/17 2,129 2,134 2,127 2,134 2,400
2026/03/16 2,124 2,125 2,116 2,125 2,900
2026/03/13 2,112 2,124 2,112 2,124 1,700
2026/03/12 2,135 2,135 2,112 2,113 4,400
2026/03/11 2,139 2,139 2,122 2,135 1,800
2026/03/10 2,132 2,138 2,117 2,132 5,000
2026/03/09 2,130 2,133 2,120 2,132 3,500
2026/03/06 2,123 2,138 2,117 2,133 4,100
2026/03/05 2,119 2,124 2,107 2,123 2,200
2026/03/04 2,123 2,125 2,103 2,112 11,200
2026/03/03 2,137 2,137 2,128 2,134 2,800
2026/03/02 2,133 2,137 2,120 2,137 8,900
2026/02/27 2,138 2,144 2,115 2,137 29,000
2026/02/26 2,135 2,137 2,130 2,137 11,700
2026/02/25 2,127 2,128 2,114 2,128 3,000
2026/02/24 2,131 2,132 2,127 2,129 2,800
2026/02/20 2,134 2,134 2,130 2,130 900
2026/02/19 2,125 2,134 2,123 2,134 1,300
2026/02/18 2,127 2,134 2,127 2,134 6,700
2026/02/17 2,129 2,130 2,123 2,123 1,800
2026/02/16 2,125 2,127 2,122 2,127 2,100
2026/02/13 2,116 2,125 2,116 2,125 1,200
2026/02/12 2,115 2,120 2,112 2,120 2,600
2026/02/10 2,114 2,114 2,111 2,112 700
2026/02/09 2,114 2,116 2,110 2,110 1,000
2026/02/06 2,108 2,114 2,103 2,114 4,500
2026/02/05 2,105 2,107 2,103 2,107 900
2026/02/04 2,106 2,106 2,101 2,105 1,400
2026/02/03 2,107 2,107 2,102 2,105 1,200
2026/02/02 2,108 2,109 2,100 2,101 2,900
2026/01/30 2,110 2,112 2,107 2,107 2,700
2026/01/29 2,113 2,113 2,109 2,111 1,300
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

このページの先頭へ