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
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
2025/04/03 2,100 2,111 2,092 2,104 7,200
2025/04/02 2,123 2,123 2,111 2,111 10,000
2025/04/01 2,122 2,131 2,122 2,123 12,400
2025/03/31 2,122 2,135 2,121 2,131 10,100
2025/03/28 2,116 2,150 2,111 2,132 23,600
2025/03/27 2,112 2,119 2,106 2,119 7,600
2025/03/26 2,118 2,118 2,109 2,110 5,500
2025/03/25 2,109 2,118 2,108 2,118 3,900
2025/03/24 2,096 2,108 2,091 2,108 7,000
2025/03/21 2,093 2,093 2,085 2,090 2,300
2025/03/19 2,098 2,100 2,092 2,092 2,100
2025/03/18 2,101 2,107 2,098 2,098 3,200
2025/03/17 2,097 2,100 2,089 2,100 6,200
2025/03/14 2,082 2,093 2,081 2,093 3,500
2025/03/13 2,085 2,091 2,085 2,088 1,200
2025/03/12 2,096 2,096 2,085 2,085 800
2025/03/11 2,081 2,096 2,081 2,090 2,500
2025/03/10 2,094 2,099 2,086 2,099 2,600
2025/03/07 2,092 2,092 2,077 2,081 1,800
2025/03/06 2,091 2,094 2,088 2,094 3,800
2025/03/05 2,081 2,082 2,070 2,082 1,300
2025/03/04 2,074 2,115 2,044 2,078 7,900
2025/03/03 2,117 2,117 2,049 2,074 8,900
2025/02/28 2,110 2,113 2,036 2,052 25,200
2025/02/27 2,096 2,120 2,096 2,119 15,100
2025/02/26 2,104 2,104 2,076 2,086 4,700
2025/02/25 2,091 2,115 2,087 2,104 13,100
2025/02/21 2,085 2,096 2,085 2,096 2,300
2025/02/20 2,073 2,089 2,068 2,085 3,600
2025/02/19 2,082 2,083 2,074 2,075 2,000
2025/02/18 2,085 2,093 2,080 2,080 1,800
2025/02/17 2,095 2,096 2,081 2,081 3,400
2025/02/14 2,096 2,096 2,087 2,096 2,400
2025/02/13 2,082 2,096 2,075 2,096 9,100
2025/02/12 2,078 2,081 2,074 2,079 1,100
2025/02/10 2,077 2,081 2,076 2,081 2,500
2025/02/07 2,077 2,079 2,074 2,077 1,300
2025/02/06 2,069 2,079 2,069 2,072 1,400
2025/02/05 2,080 2,080 2,074 2,074 2,000
2025/02/04 2,067 2,081 2,067 2,079 3,200
2025/02/03 2,061 2,083 2,061 2,064 4,400
2025/01/31 2,055 2,066 2,055 2,061 1,300
2025/01/30 2,057 2,063 2,055 2,059 2,300
2025/01/29 2,055 2,065 2,055 2,065 4,400
2025/01/28 2,052 2,059 2,052 2,055 1,100
2025/01/27 2,045 2,050 2,040 2,050 3,300
2025/01/24 2,036 2,048 2,036 2,040 1,800
2025/01/23 2,049 2,051 2,034 2,036 2,500
2025/01/22 2,056 2,056 2,047 2,049 3,200
2025/01/21 2,055 2,058 2,050 2,054 1,800
2025/01/20 2,065 2,065 2,052 2,052 2,500
2025/01/17 2,050 2,059 2,046 2,057 2,700
2025/01/16 2,046 2,051 2,046 2,047 2,500
2025/01/15 2,053 2,064 2,053 2,055 1,600
2025/01/14 2,053 2,060 2,053 2,053 2,100
2025/01/10 2,054 2,057 2,048 2,053 1,500
2025/01/09 2,066 2,067 2,054 2,054 2,400
2025/01/08 2,064 2,069 2,064 2,065 1,900
2025/01/07 2,065 2,070 2,061 2,063 3,200
2025/01/06 2,064 2,068 2,045 2,064 8,700

このページの先頭へ