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

関西フードマーケット(9919)の株価時系列情報

関西フードマーケット(9919)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
2019/12/30 1,056 1,056 1,043 1,050 9,200
2019/12/27 1,059 1,059 1,053 1,056 5,800
2019/12/26 1,042 1,059 1,041 1,059 12,600
2019/12/25 1,051 1,052 1,040 1,042 9,400
2019/12/24 1,051 1,056 1,051 1,051 5,900
2019/12/23 1,062 1,065 1,053 1,054 16,900
2019/12/20 1,067 1,076 1,062 1,062 24,400
2019/12/19 1,078 1,079 1,066 1,068 9,300
2019/12/18 1,076 1,079 1,065 1,075 14,200
2019/12/17 1,068 1,080 1,063 1,076 17,600
2019/12/16 1,084 1,084 1,065 1,068 32,200
2019/12/13 1,075 1,085 1,069 1,082 43,900
2019/12/12 1,070 1,071 1,065 1,070 7,400
2019/12/11 1,074 1,076 1,066 1,067 11,600
2019/12/10 1,070 1,083 1,070 1,077 22,700
2019/12/09 1,069 1,070 1,061 1,069 6,300
2019/12/06 1,054 1,070 1,054 1,069 9,000
2019/12/05 1,059 1,063 1,058 1,060 9,500
2019/12/04 1,059 1,061 1,049 1,059 11,900
2019/12/03 1,082 1,082 1,061 1,064 24,100
2019/12/02 1,066 1,087 1,066 1,086 31,000
2019/11/29 1,057 1,065 1,056 1,065 10,500
2019/11/28 1,074 1,074 1,054 1,056 31,300
2019/11/27 1,055 1,069 1,055 1,069 10,000
2019/11/26 1,059 1,064 1,055 1,055 11,300
2019/11/25 1,058 1,058 1,051 1,058 7,600
2019/11/22 1,044 1,065 1,043 1,058 17,200
2019/11/21 1,050 1,054 1,035 1,054 13,700
2019/11/20 1,057 1,057 1,047 1,054 14,900
2019/11/19 1,053 1,060 1,052 1,060 6,400
2019/11/18 1,053 1,059 1,052 1,057 11,600
2019/11/15 1,057 1,060 1,052 1,058 30,700
2019/11/14 1,057 1,061 1,051 1,057 15,900
2019/11/13 1,072 1,072 1,055 1,055 9,900
2019/11/12 1,053 1,068 1,051 1,068 10,600
2019/11/11 1,063 1,066 1,052 1,055 37,400
2019/11/08 1,074 1,074 1,053 1,056 28,600
2019/11/07 1,059 1,068 1,055 1,068 30,800
2019/11/06 1,061 1,063 1,045 1,055 17,500
2019/11/05 1,057 1,057 1,039 1,053 23,100
2019/11/01 1,050 1,050 1,035 1,037 28,400
2019/10/31 1,071 1,083 1,052 1,052 46,100
2019/10/30 1,091 1,097 1,070 1,070 97,000
2019/10/29 1,129 1,135 1,086 1,086 49,300
2019/10/28 1,120 1,133 1,116 1,129 39,800
2019/10/25 1,110 1,129 1,110 1,125 27,500
2019/10/24 1,107 1,110 1,093 1,106 29,800
2019/10/23 1,104 1,104 1,088 1,104 14,000
2019/10/21 1,100 1,106 1,091 1,092 9,700
2019/10/18 1,094 1,104 1,091 1,099 14,100
2019/10/17 1,104 1,106 1,094 1,096 17,000
2019/10/16 1,090 1,107 1,088 1,101 33,900
2019/10/15 1,095 1,095 1,082 1,089 28,700
2019/10/11 1,083 1,085 1,075 1,083 21,200
2019/10/10 1,080 1,083 1,065 1,076 25,700
2019/10/09 1,069 1,080 1,068 1,076 29,200
2019/10/08 1,076 1,084 1,063 1,069 21,600
2019/10/07 1,067 1,075 1,065 1,071 15,500
2019/10/04 1,070 1,075 1,062 1,071 16,000
2019/10/03 1,075 1,082 1,073 1,078 21,500
2019/10/02 1,100 1,114 1,096 1,096 17,000
2019/10/01 1,071 1,100 1,071 1,096 17,900
2019/09/30 1,084 1,093 1,066 1,073 30,600
2019/09/27 1,110 1,110 1,084 1,096 40,900
2019/09/26 1,135 1,138 1,118 1,125 28,000
2019/09/25 1,134 1,134 1,117 1,120 18,600
2019/09/24 1,142 1,158 1,127 1,134 23,600
2019/09/20 1,134 1,143 1,129 1,135 16,500
2019/09/19 1,117 1,135 1,117 1,134 31,800
2019/09/18 1,118 1,119 1,104 1,108 8,300
2019/09/17 1,125 1,132 1,112 1,118 31,600
2019/09/13 1,109 1,124 1,106 1,119 45,300
2019/09/12 1,116 1,120 1,105 1,114 21,600
2019/09/11 1,101 1,115 1,098 1,115 31,500
2019/09/10 1,103 1,110 1,092 1,101 52,100
2019/09/09 1,102 1,102 1,089 1,102 10,000
2019/09/06 1,121 1,125 1,096 1,102 14,000
2019/09/05 1,098 1,120 1,098 1,119 16,000
2019/09/04 1,096 1,101 1,089 1,090 11,500
2019/09/03 1,093 1,107 1,093 1,101 5,400
2019/09/02 1,101 1,105 1,093 1,094 3,400
2019/08/30 1,099 1,108 1,094 1,108 17,500
2019/08/29 1,094 1,099 1,087 1,099 7,300
2019/08/28 1,091 1,092 1,085 1,088 4,400
2019/08/27 1,070 1,096 1,070 1,089 5,700
2019/08/26 1,067 1,079 1,063 1,069 14,800
2019/08/23 1,090 1,097 1,088 1,097 4,400
2019/08/22 1,092 1,092 1,080 1,083 4,600
2019/08/21 1,091 1,091 1,083 1,086 15,600
2019/08/20 1,093 1,120 1,090 1,110 16,000
2019/08/19 1,103 1,103 1,090 1,093 6,100
2019/08/16 1,101 1,115 1,097 1,103 12,700
2019/08/15 1,097 1,101 1,070 1,101 26,400
2019/08/14 1,097 1,097 1,077 1,097 13,200
2019/08/13 1,074 1,077 1,061 1,073 23,800
2019/08/09 1,072 1,076 1,070 1,074 8,900
2019/08/08 1,057 1,081 1,057 1,073 10,300
2019/08/07 1,049 1,062 1,044 1,052 9,300
2019/08/06 1,030 1,055 1,014 1,049 13,000
2019/08/05 1,076 1,076 1,031 1,044 17,500
2019/08/02 1,100 1,116 1,074 1,077 25,800
2019/08/01 1,088 1,121 1,088 1,117 35,200
2019/07/31 1,097 1,098 1,040 1,088 13,000
2019/07/30 1,092 1,098 1,091 1,098 6,700
2019/07/29 1,085 1,093 1,083 1,093 3,300
2019/07/26 1,087 1,091 1,077 1,079 20,100
2019/07/25 1,091 1,099 1,089 1,094 7,100
2019/07/24 1,119 1,120 1,088 1,090 20,600
2019/07/23 1,117 1,129 1,117 1,123 11,100
2019/07/22 1,111 1,126 1,106 1,125 6,800
2019/07/19 1,096 1,115 1,093 1,113 8,800
2019/07/18 1,120 1,120 1,092 1,096 23,000
2019/07/17 1,122 1,130 1,122 1,124 11,500
2019/07/16 1,131 1,132 1,122 1,122 24,700
2019/07/12 1,134 1,134 1,128 1,131 21,200
2019/07/11 1,129 1,133 1,127 1,131 13,200
2019/07/10 1,130 1,133 1,123 1,126 59,400
2019/07/09 1,121 1,134 1,121 1,129 8,800
2019/07/08 1,134 1,134 1,113 1,118 12,300
2019/07/05 1,120 1,139 1,116 1,136 28,200
2019/07/04 1,114 1,116 1,113 1,115 7,000
2019/07/03 1,106 1,114 1,106 1,113 5,100
2019/07/02 1,106 1,111 1,101 1,110 18,000
2019/07/01 1,088 1,098 1,085 1,094 16,900
2019/06/28 1,098 1,103 1,083 1,084 9,500
2019/06/27 1,087 1,112 1,087 1,106 37,300
2019/06/26 1,084 1,090 1,080 1,083 10,300
2019/06/25 1,080 1,097 1,080 1,093 9,100
2019/06/24 1,101 1,102 1,085 1,089 8,700
2019/06/21 1,100 1,106 1,086 1,099 14,200
2019/06/20 1,106 1,106 1,096 1,100 4,500
2019/06/19 1,089 1,106 1,089 1,103 12,600
2019/06/18 1,098 1,100 1,077 1,077 7,400
2019/06/17 1,103 1,103 1,095 1,096 13,900
2019/06/14 1,089 1,098 1,088 1,096 19,800
2019/06/13 1,081 1,093 1,080 1,087 10,300
2019/06/12 1,092 1,092 1,077 1,078 8,200
2019/06/11 1,093 1,095 1,089 1,093 8,000
2019/06/10 1,080 1,096 1,080 1,090 25,100
2019/06/07 1,067 1,076 1,061 1,075 5,400
2019/06/06 1,046 1,063 1,046 1,057 6,200
2019/06/05 1,035 1,042 1,030 1,042 10,400
2019/06/04 1,036 1,036 1,020 1,034 13,500
2019/06/03 1,031 1,036 1,022 1,026 9,000
2019/05/31 1,063 1,063 1,037 1,041 9,300
2019/05/30 1,089 1,089 1,058 1,063 21,900
2019/05/29 1,111 1,111 1,083 1,086 33,500
2019/05/28 1,058 1,138 1,058 1,134 61,800
2019/05/27 1,060 1,060 1,052 1,060 5,000
2019/05/24 1,053 1,058 1,044 1,056 7,500
2019/05/23 1,058 1,064 1,045 1,056 6,600
2019/05/22 1,064 1,071 1,054 1,057 6,800
2019/05/21 1,067 1,070 1,056 1,064 4,700
2019/05/20 1,062 1,072 1,056 1,068 7,600
2019/05/17 1,071 1,071 1,056 1,064 9,000
2019/05/16 1,066 1,069 1,047 1,065 12,400
2019/05/15 1,073 1,073 1,032 1,071 20,400
2019/05/14 992 1,045 992 1,043 27,900
2019/05/13 1,010 1,014 990 992 16,600
2019/05/10 990 1,021 990 1,007 22,300
2019/05/09 1,003 1,003 986 993 35,700
2019/05/08 1,015 1,020 1,004 1,009 17,700
2019/05/07 1,044 1,044 1,016 1,017 21,800
2019/04/26 1,062 1,070 1,050 1,052 9,200
2019/04/25 1,061 1,074 1,059 1,062 16,100
2019/04/24 1,085 1,085 1,053 1,055 8,100
2019/04/23 1,069 1,088 1,063 1,080 8,800
2019/04/22 1,057 1,069 1,050 1,069 4,800
2019/04/19 1,049 1,063 1,047 1,052 4,400
2019/04/18 1,070 1,075 1,036 1,041 10,200
2019/04/17 1,061 1,071 1,048 1,070 9,000
2019/04/16 1,091 1,091 1,043 1,056 20,200
2019/04/15 1,097 1,112 1,064 1,110 47,900
2019/04/12 1,050 1,069 1,037 1,068 12,100
2019/04/11 1,022 1,044 1,021 1,042 6,400
2019/04/10 1,042 1,042 1,020 1,024 17,400
2019/04/09 1,049 1,049 1,026 1,042 11,200
2019/04/08 1,068 1,068 1,038 1,049 9,100
2019/04/05 1,072 1,074 1,060 1,068 9,100
2019/04/04 1,071 1,075 1,066 1,072 6,100
2019/04/03 1,051 1,071 1,044 1,071 12,200
2019/04/02 1,075 1,075 1,043 1,049 12,200
2019/04/01 1,042 1,070 1,042 1,066 19,700
2019/03/29 1,040 1,043 1,031 1,031 9,700
2019/03/28 1,067 1,072 1,036 1,039 16,700
2019/03/27 1,089 1,089 1,072 1,088 31,900
2019/03/26 1,065 1,114 1,065 1,114 58,000
2019/03/25 1,090 1,090 1,060 1,062 34,400
2019/03/22 1,093 1,095 1,085 1,095 19,500
2019/03/20 1,080 1,098 1,074 1,095 28,700
2019/03/19 1,090 1,090 1,073 1,078 21,600
2019/03/18 1,088 1,097 1,075 1,097 37,500
2019/03/15 1,065 1,095 1,057 1,094 48,400
2019/03/14 1,043 1,060 1,025 1,060 23,200
2019/03/13 1,034 1,041 1,028 1,032 11,800
2019/03/12 1,018 1,044 1,018 1,039 36,500
2019/03/11 1,001 1,018 1,001 1,013 41,400
2019/03/08 1,010 1,011 996 1,000 37,200
2019/03/07 1,012 1,022 1,009 1,022 20,400
2019/03/06 1,009 1,018 1,003 1,011 20,000
2019/03/05 998 1,011 998 1,009 14,100
2019/03/04 1,006 1,010 1,000 1,008 14,700
2019/03/01 1,004 1,005 998 1,005 13,000
2019/02/28 996 1,007 991 1,004 21,000
2019/02/27 1,003 1,012 995 998 21,100
2019/02/26 1,009 1,015 1,003 1,010 11,800
2019/02/25 1,005 1,015 1,000 1,013 11,700
2019/02/22 1,004 1,006 991 1,004 11,200
2019/02/21 1,006 1,010 998 1,005 11,100
2019/02/20 1,009 1,012 997 1,006 17,600
2019/02/19 1,026 1,028 1,008 1,012 10,400
2019/02/18 1,020 1,033 1,020 1,026 21,500
2019/02/15 1,011 1,016 1,000 1,014 15,100
2019/02/14 1,007 1,018 1,007 1,016 16,800
2019/02/13 1,000 1,012 991 1,007 18,200
2019/02/12 987 1,007 987 999 40,100
2019/02/08 975 987 964 977 19,400
2019/02/07 992 992 968 988 18,400
2019/02/06 1,000 1,001 984 992 16,900
2019/02/05 993 1,004 992 1,002 13,700
2019/02/04 980 993 975 993 18,700
2019/02/01 982 990 959 965 27,100
2019/01/31 971 987 967 983 28,800
2019/01/30 999 999 956 956 40,800
2019/01/29 992 1,007 982 1,000 23,100
2019/01/28 1,009 1,009 993 993 19,700
2019/01/25 1,010 1,030 1,010 1,012 13,300
2019/01/24 1,016 1,023 1,010 1,010 11,000
2019/01/23 1,011 1,025 1,006 1,015 12,400
2019/01/22 1,032 1,032 1,010 1,020 9,600
2019/01/21 1,022 1,042 1,018 1,024 18,100
2019/01/18 1,010 1,027 1,003 1,015 9,300
2019/01/17 1,012 1,022 1,001 1,010 12,800
2019/01/16 1,045 1,045 1,006 1,009 17,200
2019/01/15 1,020 1,046 1,016 1,044 26,300
2019/01/11 1,006 1,027 1,001 1,014 30,400
2019/01/10 992 999 984 996 11,600
2019/01/09 1,000 1,010 996 1,001 12,400
2019/01/08 1,006 1,008 994 997 11,500
2019/01/07 999 1,011 995 1,002 13,400
2019/01/04 983 994 964 981 18,500

このページの先頭へ