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
2014/12/30 2,626 2,630 2,625 2,626 2,600
2014/12/29 2,623 2,628 2,621 2,626 1,600
2014/12/26 2,620 2,620 2,615 2,620 300
2014/12/25 2,628 2,628 2,610 2,610 1,200
2014/12/24 2,625 2,629 2,611 2,620 2,600
2014/12/22 2,625 2,627 2,624 2,624 1,100
2014/12/19 2,620 2,627 2,620 2,627 500
2014/12/18 2,603 2,624 2,603 2,623 800
2014/12/17 2,620 2,620 2,610 2,610 400
2014/12/16 2,630 2,630 2,604 2,610 1,000
2014/12/15 2,629 2,630 2,629 2,630 200
2014/12/12 2,620 2,629 2,603 2,629 400
2014/12/11 2,621 2,621 2,621 2,621 100
2014/12/10 2,630 2,632 2,630 2,632 500
2014/12/09 2,631 2,631 2,631 2,631 700
2014/12/08 2,631 2,634 2,631 2,631 1,600
2014/12/05 2,635 2,643 2,635 2,643 1,300
2014/12/04 2,650 2,650 2,640 2,640 500
2014/12/03 2,650 2,650 2,642 2,645 900
2014/12/02 2,645 2,649 2,640 2,649 2,300
2014/12/01 2,618 2,646 2,618 2,637 2,900
2014/11/28 2,641 2,641 2,617 2,618 1,400
2014/11/27 2,645 2,645 2,620 2,621 1,800
2014/11/26 2,632 2,632 2,632 2,632 500
2014/11/25 2,650 2,658 2,601 2,653 2,400
2014/11/21 2,643 2,658 2,640 2,652 3,900
2014/11/20 2,621 2,645 2,618 2,645 5,200
2014/11/19 2,605 2,628 2,605 2,628 2,300
2014/11/18 2,585 2,620 2,585 2,620 2,000
2014/11/17 2,578 2,628 2,578 2,594 3,200
2014/11/14 2,561 2,638 2,555 2,635 8,100
2014/11/13 2,562 2,565 2,556 2,558 1,700
2014/11/12 2,560 2,564 2,557 2,564 2,200
2014/11/11 2,551 2,559 2,551 2,559 1,400
2014/11/10 2,560 2,560 2,550 2,550 700
2014/11/07 2,553 2,560 2,545 2,551 3,600
2014/11/06 2,552 2,552 2,549 2,550 1,800
2014/11/05 2,564 2,564 2,548 2,548 1,900
2014/11/04 2,572 2,590 2,538 2,564 11,300
2014/10/31 2,545 2,553 2,531 2,553 10,500
2014/10/30 2,555 2,560 2,541 2,545 17,400
2014/10/29 2,610 2,615 2,561 2,563 69,600
2014/10/28 2,652 2,689 2,652 2,689 88,600
2014/10/27 2,660 2,664 2,651 2,656 17,000
2014/10/24 2,680 2,682 2,650 2,658 11,400
2014/10/23 2,684 2,685 2,680 2,682 8,100
2014/10/22 2,690 2,696 2,690 2,694 3,000
2014/10/21 2,696 2,700 2,690 2,690 3,400
2014/10/20 2,696 2,700 2,696 2,696 2,700
2014/10/17 2,690 2,705 2,690 2,690 3,500
2014/10/16 2,702 2,705 2,696 2,696 5,800
2014/10/15 2,703 2,705 2,702 2,705 3,000
2014/10/14 2,701 2,704 2,701 2,702 4,900
2014/10/10 2,705 2,708 2,701 2,708 2,000
2014/10/09 2,708 2,715 2,708 2,711 2,900
2014/10/08 2,704 2,709 2,701 2,709 3,000
2014/10/07 2,703 2,718 2,703 2,718 4,600
2014/10/06 2,719 2,728 2,718 2,718 3,500
2014/10/03 2,699 2,720 2,699 2,719 3,400
2014/10/02 2,687 2,704 2,687 2,699 6,500
2014/10/01 2,711 2,729 2,692 2,707 7,400
2014/09/30 2,750 2,750 2,723 2,733 7,200
2014/09/29 2,746 2,757 2,744 2,752 7,200
2014/09/26 2,710 2,748 2,709 2,744 6,100
2014/09/25 2,698 2,715 2,669 2,711 3,900
2014/09/24 2,640 2,748 2,640 2,748 8,600
2014/09/22 2,630 2,639 2,630 2,639 6,100
2014/09/19 2,634 2,634 2,625 2,625 800
2014/09/18 2,619 2,629 2,619 2,622 1,600
2014/09/17 2,619 2,620 2,610 2,619 2,100
2014/09/16 2,623 2,623 2,600 2,618 1,800
2014/09/12 2,611 2,611 2,587 2,604 3,000
2014/09/11 2,620 2,620 2,612 2,612 2,400
2014/09/10 2,618 2,620 2,612 2,619 2,000
2014/09/09 2,615 2,630 2,615 2,629 1,500
2014/09/08 2,648 2,648 2,615 2,640 700
2014/09/05 2,653 2,668 2,647 2,648 1,700
2014/09/04 2,672 2,672 2,660 2,664 3,000
2014/09/03 2,655 2,669 2,655 2,669 2,400
2014/09/02 2,645 2,659 2,610 2,653 2,700
2014/09/01 2,615 2,650 2,601 2,608 4,300
2014/08/29 2,613 2,625 2,600 2,600 3,100
2014/08/28 2,599 2,628 2,599 2,628 3,500
2014/08/27 2,598 2,599 2,596 2,598 1,800
2014/08/26 2,597 2,598 2,593 2,598 1,300
2014/08/25 2,582 2,597 2,582 2,597 2,200
2014/08/22 2,574 2,577 2,571 2,577 2,600
2014/08/21 2,574 2,574 2,562 2,568 1,400
2014/08/20 2,560 2,575 2,556 2,562 2,500
2014/08/19 2,559 2,560 2,558 2,560 2,200
2014/08/18 2,552 2,558 2,552 2,558 1,500
2014/08/15 2,550 2,550 2,548 2,548 800
2014/08/14 2,548 2,550 2,545 2,550 2,000
2014/08/13 2,545 2,549 2,545 2,548 2,100
2014/08/12 2,544 2,544 2,538 2,542 500
2014/08/11 2,544 2,544 2,536 2,543 800
2014/08/08 2,540 2,543 2,532 2,543 1,700
2014/08/07 2,535 2,535 2,535 2,535 100
2014/08/06 2,526 2,539 2,526 2,539 300
2014/08/05 2,542 2,542 2,526 2,526 1,600
2014/08/04 2,544 2,544 2,539 2,540 1,100
2014/08/01 2,534 2,539 2,532 2,539 1,700
2014/07/31 2,528 2,533 2,526 2,532 2,100
2014/07/30 2,530 2,531 2,524 2,528 2,400
2014/07/29 2,529 2,529 2,529 2,529 600
2014/07/28 2,529 2,529 2,529 2,529 1,500
2014/07/25 2,522 2,522 2,517 2,517 500
2014/07/24 2,520 2,520 2,520 2,520 200
2014/07/23 2,520 2,520 2,512 2,519 800
2014/07/22 2,513 2,519 2,513 2,519 400
2014/07/18 2,513 2,519 2,513 2,513 1,000
2014/07/17 2,525 2,525 2,520 2,524 700
2014/07/16 2,526 2,526 2,510 2,526 2,800
2014/07/15 2,525 2,525 2,521 2,525 300
2014/07/14 2,512 2,522 2,512 2,522 300
2014/07/11 2,512 2,514 2,510 2,510 1,000
2014/07/10 2,529 2,529 2,513 2,513 1,400
2014/07/09 2,523 2,523 2,523 2,523 300
2014/07/08 2,526 2,528 2,523 2,523 700
2014/07/07 2,529 2,529 2,525 2,525 1,000
2014/07/04 2,520 2,520 2,519 2,519 1,200
2014/07/03 2,520 2,520 2,500 2,515 1,200
2014/07/02 2,519 2,520 2,508 2,520 2,200
2014/07/01 2,510 2,510 2,508 2,508 1,100
2014/06/30 2,505 2,510 2,502 2,507 800
2014/06/27 2,505 2,508 2,501 2,501 1,000
2014/06/26 2,509 2,509 2,502 2,502 700
2014/06/25 2,510 2,510 2,502 2,502 1,000
2014/06/24 2,511 2,511 2,506 2,510 900
2014/06/23 2,504 2,509 2,503 2,509 1,400
2014/06/20 2,492 2,500 2,492 2,500 300
2014/06/19 2,498 2,500 2,493 2,500 1,100
2014/06/18 2,492 2,499 2,491 2,491 400
2014/06/17 2,500 2,500 2,485 2,497 1,600
2014/06/16 2,495 2,499 2,480 2,483 2,600
2014/06/13 2,494 2,494 2,478 2,478 1,400
2014/06/12 2,494 2,494 2,479 2,479 600
2014/06/11 2,492 2,492 2,492 2,492 300
2014/06/10 2,471 2,481 2,471 2,481 2,100
2014/06/09 2,477 2,478 2,470 2,470 900
2014/06/06 2,494 2,494 2,477 2,477 700
2014/06/05 2,500 2,500 2,473 2,495 1,300
2014/06/04 2,479 2,479 2,470 2,470 1,200
2014/06/03 2,495 2,495 2,473 2,479 1,600
2014/06/02 2,510 2,510 2,466 2,477 4,000
2014/05/30 2,446 2,480 2,446 2,454 1,900
2014/05/29 2,445 2,455 2,445 2,454 1,300
2014/05/28 2,458 2,458 2,446 2,446 1,200
2014/05/27 2,435 2,457 2,435 2,457 1,200
2014/05/26 2,434 2,440 2,430 2,430 600
2014/05/23 2,435 2,436 2,426 2,426 700
2014/05/22 2,430 2,457 2,422 2,427 1,100
2014/05/21 2,440 2,440 2,431 2,431 900
2014/05/20 2,454 2,457 2,440 2,440 1,500
2014/05/19 2,450 2,454 2,450 2,454 800
2014/05/16 2,442 2,455 2,440 2,455 2,000
2014/05/15 2,455 2,455 2,455 2,455 100
2014/05/14 2,449 2,455 2,448 2,455 1,700
2014/05/13 2,444 2,448 2,444 2,448 900
2014/05/12 2,444 2,449 2,444 2,444 1,700
2014/05/09 2,443 2,444 2,440 2,444 1,500
2014/05/08 2,442 2,444 2,436 2,436 1,700
2014/05/07 2,427 2,445 2,423 2,440 2,000
2014/05/02 2,442 2,442 2,429 2,435 4,000
2014/05/01 2,430 2,432 2,420 2,432 5,400
2014/04/30 2,436 2,442 2,422 2,433 5,400
2014/04/28 2,418 2,440 2,417 2,440 9,100
2014/04/25 2,430 2,445 2,420 2,442 43,300
2014/04/24 2,419 2,462 2,415 2,450 86,000
2014/04/23 2,500 2,502 2,450 2,450 30,600
2014/04/22 2,508 2,509 2,506 2,508 6,900
2014/04/21 2,510 2,513 2,508 2,510 9,700
2014/04/18 2,506 2,518 2,506 2,512 3,200
2014/04/17 2,520 2,529 2,517 2,522 3,200
2014/04/16 2,525 2,528 2,500 2,520 8,900
2014/04/15 2,548 2,548 2,532 2,535 3,900
2014/04/14 2,503 2,537 2,503 2,528 3,000
2014/04/11 2,545 2,545 2,520 2,524 7,300
2014/04/10 2,550 2,550 2,547 2,547 2,400
2014/04/09 2,550 2,554 2,549 2,550 2,000
2014/04/08 2,550 2,556 2,548 2,555 2,700
2014/04/07 2,555 2,558 2,547 2,555 4,100
2014/04/04 2,560 2,563 2,558 2,558 1,500
2014/04/03 2,559 2,566 2,552 2,563 4,300
2014/04/02 2,548 2,559 2,548 2,559 4,500
2014/04/01 2,544 2,560 2,544 2,546 6,700
2014/03/31 2,555 2,555 2,542 2,544 6,700
2014/03/28 2,570 2,570 2,554 2,564 6,600
2014/03/27 2,556 2,575 2,556 2,571 7,000
2014/03/26 2,525 2,550 2,524 2,550 5,700
2014/03/25 2,523 2,523 2,509 2,523 1,800
2014/03/24 2,479 2,515 2,479 2,501 7,700
2014/03/20 2,510 2,520 2,501 2,505 1,600
2014/03/19 2,516 2,520 2,507 2,507 1,600
2014/03/18 2,499 2,508 2,499 2,508 400
2014/03/17 2,487 2,500 2,486 2,488 1,900
2014/03/14 2,512 2,515 2,482 2,486 3,600
2014/03/13 2,516 2,518 2,512 2,516 900
2014/03/12 2,516 2,516 2,516 2,516 300
2014/03/11 2,526 2,526 2,510 2,518 1,400
2014/03/10 2,529 2,529 2,504 2,507 1,400
2014/03/07 2,535 2,535 2,516 2,530 2,200
2014/03/06 2,520 2,520 2,515 2,520 1,100
2014/03/05 2,499 2,524 2,494 2,520 1,200
2014/03/04 2,475 2,505 2,473 2,496 2,100
2014/03/03 2,490 2,491 2,459 2,479 2,200
2014/02/28 2,525 2,530 2,488 2,488 2,400
2014/02/27 2,525 2,540 2,517 2,521 3,000
2014/02/26 2,506 2,520 2,505 2,519 1,700
2014/02/25 2,499 2,510 2,497 2,506 6,300
2014/02/24 2,497 2,498 2,495 2,498 1,200
2014/02/21 2,493 2,497 2,489 2,497 1,400
2014/02/20 2,490 2,490 2,488 2,489 900
2014/02/19 2,494 2,495 2,481 2,490 900
2014/02/18 2,470 2,490 2,470 2,490 1,200
2014/02/17 2,482 2,483 2,453 2,483 500
2014/02/14 2,491 2,491 2,460 2,479 2,400
2014/02/13 2,490 2,490 2,480 2,480 2,200
2014/02/12 2,495 2,495 2,485 2,485 500
2014/02/10 2,492 2,495 2,491 2,495 1,400
2014/02/07 2,460 2,483 2,460 2,482 2,200
2014/02/06 2,443 2,455 2,429 2,455 1,000
2014/02/05 2,400 2,430 2,400 2,430 2,200
2014/02/04 2,400 2,445 2,367 2,445 3,500
2014/02/03 2,470 2,470 2,450 2,470 1,800
2014/01/31 2,498 2,499 2,470 2,470 3,100
2014/01/30 2,495 2,495 2,472 2,472 1,000
2014/01/29 2,476 2,489 2,476 2,489 2,000
2014/01/28 2,485 2,488 2,456 2,474 2,500
2014/01/27 2,440 2,470 2,409 2,470 1,800
2014/01/24 2,487 2,487 2,450 2,456 2,200
2014/01/23 2,490 2,495 2,480 2,480 3,100
2014/01/22 2,488 2,488 2,477 2,487 1,900
2014/01/21 2,460 2,475 2,460 2,471 3,000
2014/01/20 2,449 2,457 2,449 2,457 4,200
2014/01/17 2,447 2,448 2,445 2,446 1,000
2014/01/16 2,435 2,447 2,435 2,446 500
2014/01/15 2,447 2,447 2,435 2,435 1,900
2014/01/14 2,448 2,448 2,447 2,447 800
2014/01/10 2,440 2,440 2,440 2,440 100
2014/01/09 2,445 2,449 2,433 2,449 900
2014/01/08 2,439 2,446 2,439 2,441 2,400
2014/01/07 2,400 2,413 2,400 2,413 1,500
2014/01/06 2,430 2,433 2,401 2,415 4,900

このページの先頭へ