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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,662 | 2,715 | 2,591 | 2,593 | 184,100 |
| 2024/07/25 | 2,744 | 2,744 | 2,631 | 2,662 | 30,800 |
| 2024/07/24 | 2,801 | 2,840 | 2,746 | 2,746 | 45,800 |
| 2024/07/23 | 2,800 | 2,848 | 2,781 | 2,800 | 53,800 |
| 2024/07/22 | 2,763 | 2,805 | 2,753 | 2,800 | 40,900 |
| 2024/07/19 | 2,700 | 2,796 | 2,700 | 2,790 | 42,400 |
| 2024/07/18 | 2,720 | 2,746 | 2,692 | 2,702 | 27,500 |
| 2024/07/17 | 2,715 | 2,747 | 2,702 | 2,747 | 14,000 |
| 2024/07/16 | 2,706 | 2,720 | 2,677 | 2,686 | 27,000 |
| 2024/07/12 | 2,746 | 2,764 | 2,690 | 2,690 | 32,200 |
| 2024/07/11 | 2,800 | 2,810 | 2,739 | 2,756 | 23,000 |
| 2024/07/10 | 2,731 | 2,800 | 2,731 | 2,775 | 50,100 |
| 2024/07/09 | 2,752 | 2,776 | 2,689 | 2,727 | 29,200 |
| 2024/07/08 | 2,709 | 2,737 | 2,675 | 2,731 | 20,800 |
| 2024/07/05 | 2,670 | 2,735 | 2,670 | 2,704 | 32,200 |
| 2024/07/04 | 2,660 | 2,704 | 2,660 | 2,684 | 32,100 |
| 2024/07/03 | 2,600 | 2,656 | 2,582 | 2,649 | 31,000 |
| 2024/07/02 | 2,616 | 2,662 | 2,613 | 2,619 | 46,000 |
| 2024/07/01 | 2,513 | 2,600 | 2,513 | 2,589 | 38,200 |
| 2024/06/28 | 2,450 | 2,502 | 2,449 | 2,477 | 28,500 |
| 2024/06/27 | 2,440 | 2,444 | 2,398 | 2,413 | 55,600 |
| 2024/06/26 | 2,410 | 2,465 | 2,408 | 2,440 | 138,200 |
| 2024/06/25 | 2,410 | 2,436 | 2,398 | 2,403 | 41,300 |
| 2024/06/24 | 2,380 | 2,429 | 2,380 | 2,400 | 48,600 |
| 2024/06/21 | 2,381 | 2,409 | 2,372 | 2,379 | 92,900 |
| 2024/06/20 | 2,396 | 2,409 | 2,287 | 2,380 | 52,600 |
| 2024/06/19 | 2,384 | 2,409 | 2,356 | 2,363 | 39,000 |
| 2024/06/18 | 2,400 | 2,413 | 2,365 | 2,384 | 32,600 |
| 2024/06/17 | 2,534 | 2,534 | 2,341 | 2,373 | 57,000 |
| 2024/06/14 | 2,467 | 2,546 | 2,467 | 2,546 | 42,900 |
| 2024/06/13 | 2,550 | 2,550 | 2,460 | 2,509 | 57,600 |
| 2024/06/12 | 2,533 | 2,594 | 2,508 | 2,594 | 31,300 |
| 2024/06/11 | 2,559 | 2,598 | 2,533 | 2,533 | 20,500 |
| 2024/06/10 | 2,492 | 2,567 | 2,492 | 2,567 | 51,800 |
| 2024/06/07 | 2,450 | 2,515 | 2,442 | 2,464 | 24,400 |
| 2024/06/06 | 2,482 | 2,528 | 2,464 | 2,472 | 36,500 |
| 2024/06/05 | 2,570 | 2,570 | 2,479 | 2,482 | 27,500 |
| 2024/06/04 | 2,531 | 2,629 | 2,525 | 2,574 | 42,200 |
| 2024/06/03 | 2,626 | 2,629 | 2,556 | 2,579 | 41,400 |
| 2024/05/31 | 2,533 | 2,580 | 2,477 | 2,576 | 53,200 |
| 2024/05/30 | 2,442 | 2,560 | 2,442 | 2,560 | 58,300 |
| 2024/05/29 | 2,400 | 2,470 | 2,399 | 2,470 | 33,400 |
| 2024/05/28 | 2,368 | 2,430 | 2,368 | 2,384 | 34,100 |
| 2024/05/27 | 2,343 | 2,390 | 2,340 | 2,380 | 35,000 |
| 2024/05/24 | 2,303 | 2,377 | 2,302 | 2,343 | 29,300 |
| 2024/05/23 | 2,330 | 2,352 | 2,307 | 2,307 | 44,900 |
| 2024/05/22 | 2,240 | 2,349 | 2,203 | 2,323 | 65,600 |
| 2024/05/21 | 2,197 | 2,240 | 2,188 | 2,224 | 75,200 |
| 2024/05/20 | 2,090 | 2,200 | 2,062 | 2,179 | 72,000 |
| 2024/05/17 | 2,013 | 2,120 | 1,987 | 2,095 | 117,400 |
| 2024/05/16 | 1,876 | 2,050 | 1,806 | 1,945 | 208,600 |
| 2024/05/15 | 1,919 | 1,919 | 1,836 | 1,836 | 26,200 |
| 2024/05/14 | 1,915 | 1,915 | 1,850 | 1,890 | 20,200 |
| 2024/05/13 | 1,900 | 1,958 | 1,900 | 1,922 | 21,900 |
| 2024/05/10 | 1,850 | 1,890 | 1,843 | 1,885 | 10,900 |
| 2024/05/09 | 1,851 | 1,860 | 1,839 | 1,850 | 13,500 |
| 2024/05/08 | 1,865 | 1,875 | 1,829 | 1,835 | 11,400 |
| 2024/05/07 | 1,874 | 1,878 | 1,861 | 1,869 | 6,400 |
| 2024/05/02 | 1,868 | 1,894 | 1,850 | 1,875 | 11,300 |
| 2024/05/01 | 1,921 | 1,958 | 1,879 | 1,884 | 16,400 |
| 2024/04/30 | 1,890 | 1,970 | 1,885 | 1,955 | 36,300 |
| 2024/04/26 | 1,835 | 1,883 | 1,834 | 1,880 | 25,500 |
| 2024/04/25 | 1,842 | 1,861 | 1,840 | 1,843 | 11,300 |
| 2024/04/24 | 1,875 | 1,875 | 1,850 | 1,861 | 13,900 |
| 2024/04/23 | 1,900 | 1,900 | 1,871 | 1,871 | 12,100 |
| 2024/04/22 | 1,889 | 1,900 | 1,852 | 1,894 | 24,000 |
| 2024/04/19 | 1,850 | 1,875 | 1,842 | 1,868 | 24,800 |
| 2024/04/18 | 1,958 | 1,958 | 1,844 | 1,850 | 42,200 |
| 2024/04/17 | 1,900 | 1,969 | 1,882 | 1,958 | 93,700 |
| 2024/04/16 | 1,798 | 1,900 | 1,771 | 1,885 | 87,000 |
| 2024/04/15 | 1,774 | 1,794 | 1,761 | 1,768 | 15,200 |
| 2024/04/12 | 1,771 | 1,792 | 1,771 | 1,780 | 20,300 |
| 2024/04/11 | 1,789 | 1,789 | 1,764 | 1,776 | 9,900 |
| 2024/04/10 | 1,788 | 1,804 | 1,785 | 1,789 | 17,300 |
| 2024/04/09 | 1,771 | 1,788 | 1,765 | 1,788 | 11,500 |
| 2024/04/08 | 1,800 | 1,800 | 1,759 | 1,768 | 28,100 |
| 2024/04/05 | 1,820 | 1,850 | 1,760 | 1,786 | 42,400 |
| 2024/04/04 | 1,790 | 1,836 | 1,745 | 1,836 | 50,800 |
| 2024/04/03 | 1,644 | 1,807 | 1,644 | 1,790 | 106,200 |
| 2024/04/02 | 1,689 | 1,729 | 1,632 | 1,644 | 24,300 |
| 2024/04/01 | 1,775 | 1,775 | 1,698 | 1,698 | 28,900 |
| 2024/03/29 | 1,753 | 1,787 | 1,747 | 1,775 | 16,200 |
| 2024/03/28 | 1,770 | 1,815 | 1,753 | 1,761 | 26,500 |
| 2024/03/27 | 1,790 | 1,815 | 1,784 | 1,799 | 40,200 |
| 2024/03/26 | 1,776 | 1,806 | 1,771 | 1,795 | 27,700 |
| 2024/03/25 | 1,775 | 1,791 | 1,766 | 1,776 | 30,300 |
| 2024/03/22 | 1,775 | 1,786 | 1,766 | 1,784 | 19,500 |
| 2024/03/21 | 1,795 | 1,825 | 1,771 | 1,776 | 30,500 |
| 2024/03/19 | 1,761 | 1,790 | 1,755 | 1,790 | 15,500 |
| 2024/03/18 | 1,788 | 1,794 | 1,761 | 1,766 | 27,400 |
| 2024/03/15 | 1,750 | 1,799 | 1,750 | 1,788 | 34,600 |
| 2024/03/14 | 1,705 | 1,775 | 1,705 | 1,756 | 49,100 |
| 2024/03/13 | 1,692 | 1,716 | 1,688 | 1,695 | 23,300 |
| 2024/03/12 | 1,705 | 1,709 | 1,680 | 1,700 | 17,900 |
| 2024/03/11 | 1,695 | 1,723 | 1,680 | 1,705 | 49,200 |
| 2024/03/08 | 1,671 | 1,696 | 1,664 | 1,696 | 55,500 |
| 2024/03/07 | 1,625 | 1,694 | 1,625 | 1,663 | 61,000 |
| 2024/03/06 | 1,585 | 1,620 | 1,570 | 1,616 | 38,100 |
| 2024/03/05 | 1,528 | 1,614 | 1,528 | 1,585 | 54,400 |
| 2024/03/04 | 1,515 | 1,547 | 1,499 | 1,528 | 32,300 |
| 2024/03/01 | 1,520 | 1,525 | 1,506 | 1,515 | 17,800 |
| 2024/02/29 | 1,545 | 1,545 | 1,510 | 1,520 | 25,800 |
| 2024/02/28 | 1,537 | 1,564 | 1,536 | 1,545 | 27,500 |
| 2024/02/27 | 1,565 | 1,565 | 1,545 | 1,554 | 22,500 |
| 2024/02/26 | 1,589 | 1,592 | 1,567 | 1,569 | 21,300 |
| 2024/02/22 | 1,605 | 1,608 | 1,573 | 1,591 | 21,300 |
| 2024/02/21 | 1,607 | 1,626 | 1,576 | 1,605 | 29,000 |
| 2024/02/20 | 1,594 | 1,638 | 1,594 | 1,624 | 39,200 |
| 2024/02/19 | 1,549 | 1,600 | 1,543 | 1,582 | 40,800 |
| 2024/02/16 | 1,511 | 1,550 | 1,511 | 1,547 | 37,700 |
| 2024/02/15 | 1,514 | 1,536 | 1,501 | 1,501 | 37,600 |
| 2024/02/14 | 1,513 | 1,513 | 1,484 | 1,498 | 21,400 |
| 2024/02/13 | 1,500 | 1,513 | 1,499 | 1,505 | 33,500 |
| 2024/02/09 | 1,500 | 1,513 | 1,492 | 1,498 | 37,200 |
| 2024/02/08 | 1,507 | 1,520 | 1,497 | 1,500 | 34,900 |
| 2024/02/07 | 1,509 | 1,544 | 1,509 | 1,529 | 9,900 |
| 2024/02/06 | 1,567 | 1,567 | 1,511 | 1,512 | 25,600 |
| 2024/02/05 | 1,500 | 1,567 | 1,500 | 1,567 | 77,100 |
| 2024/02/02 | 1,480 | 1,507 | 1,452 | 1,493 | 88,100 |
| 2024/02/01 | 1,472 | 1,520 | 1,472 | 1,516 | 110,600 |
| 2024/01/31 | 1,444 | 1,467 | 1,440 | 1,462 | 26,800 |
| 2024/01/30 | 1,453 | 1,468 | 1,444 | 1,444 | 14,200 |
| 2024/01/29 | 1,444 | 1,463 | 1,443 | 1,451 | 12,700 |
| 2024/01/26 | 1,467 | 1,467 | 1,443 | 1,448 | 21,400 |
| 2024/01/25 | 1,457 | 1,470 | 1,457 | 1,459 | 14,200 |
| 2024/01/24 | 1,470 | 1,475 | 1,457 | 1,457 | 15,800 |
| 2024/01/23 | 1,465 | 1,483 | 1,464 | 1,477 | 16,500 |
| 2024/01/22 | 1,461 | 1,473 | 1,460 | 1,465 | 10,900 |
| 2024/01/19 | 1,473 | 1,482 | 1,458 | 1,462 | 24,200 |
| 2024/01/18 | 1,470 | 1,488 | 1,469 | 1,481 | 10,600 |
| 2024/01/17 | 1,471 | 1,492 | 1,470 | 1,476 | 14,400 |
| 2024/01/16 | 1,484 | 1,493 | 1,457 | 1,462 | 21,700 |
| 2024/01/15 | 1,467 | 1,498 | 1,467 | 1,487 | 23,100 |
| 2024/01/12 | 1,496 | 1,504 | 1,465 | 1,479 | 44,900 |
| 2024/01/11 | 1,485 | 1,493 | 1,481 | 1,490 | 22,100 |
| 2024/01/10 | 1,462 | 1,489 | 1,462 | 1,485 | 31,900 |
| 2024/01/09 | 1,472 | 1,475 | 1,453 | 1,472 | 25,200 |
| 2024/01/05 | 1,453 | 1,477 | 1,452 | 1,460 | 17,700 |
| 2024/01/04 | 1,439 | 1,449 | 1,427 | 1,447 | 15,300 |