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

このページの先頭へ