エスフーズ(2292) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 2,826.0 2,889.0 2,826.0 2,880.0 97,200
2020/08/06 2,800.0 2,893.0 2,771.0 2,839.0 125,400
2020/08/05 2,681.0 2,795.0 2,680.0 2,766.0 94,800
2020/08/04 2,630.0 2,680.0 2,630.0 2,668.0 56,900
2020/08/03 2,540.0 2,628.0 2,533.0 2,623.0 64,300
2020/07/31 2,537.0 2,538.0 2,482.0 2,524.0 36,600
2020/07/30 2,532.0 2,538.0 2,510.0 2,526.0 36,700
2020/07/29 2,544.0 2,575.0 2,503.0 2,543.0 30,800
2020/07/28 2,560.0 2,571.0 2,531.0 2,543.0 29,200
2020/07/27 2,500.0 2,564.0 2,465.0 2,564.0 54,800
2020/07/22 2,473.0 2,545.0 2,460.0 2,537.0 49,900
2020/07/21 2,541.0 2,541.0 2,481.0 2,501.0 52,400
2020/07/20 2,563.0 2,581.0 2,525.0 2,573.0 24,700
2020/07/17 2,580.0 2,580.0 2,529.0 2,559.0 32,100
2020/07/16 2,521.0 2,593.0 2,521.0 2,592.0 48,000
2020/07/15 2,500.0 2,623.0 2,500.0 2,511.0 107,400
2020/07/14 2,530.0 2,540.0 2,483.0 2,495.0 37,200
2020/07/13 2,511.0 2,546.0 2,511.0 2,543.0 35,500
2020/07/10 2,500.0 2,515.0 2,471.0 2,492.0 32,800
2020/07/09 2,577.0 2,580.0 2,528.0 2,532.0 21,800
2020/07/08 2,625.0 2,667.0 2,597.0 2,597.0 35,500
2020/07/07 2,659.0 2,659.0 2,625.0 2,636.0 17,200
2020/07/06 2,600.0 2,661.0 2,596.0 2,661.0 23,500
2020/07/03 2,595.0 2,595.0 2,567.0 2,593.0 18,600
2020/07/02 2,626.0 2,631.0 2,557.0 2,586.0 28,200
2020/07/01 2,650.0 2,661.0 2,570.0 2,576.0 39,500
2020/06/30 2,710.0 2,710.0 2,622.0 2,632.0 53,600
2020/06/29 2,669.0 2,695.0 2,646.0 2,670.0 26,500
2020/06/26 2,694.0 2,699.0 2,661.0 2,696.0 34,600
2020/06/25 2,662.0 2,667.0 2,635.0 2,653.0 34,200
2020/06/24 2,718.0 2,718.0 2,653.0 2,660.0 22,300
2020/06/23 2,681.0 2,702.0 2,645.0 2,691.0 24,200
2020/06/22 2,728.0 2,728.0 2,651.0 2,666.0 27,500
2020/06/19 2,710.0 2,723.0 2,682.0 2,723.0 52,300
2020/06/18 2,644.0 2,644.0 2,600.0 2,629.0 18,400
2020/06/17 2,647.0 2,670.0 2,639.0 2,642.0 16,900
2020/06/16 2,643.0 2,673.0 2,623.0 2,657.0 44,500
2020/06/15 2,663.0 2,669.0 2,590.0 2,593.0 21,600
2020/06/12 2,593.0 2,635.0 2,524.0 2,630.0 57,900
2020/06/11 2,728.0 2,728.0 2,642.0 2,643.0 46,500
2020/06/10 2,700.0 2,729.0 2,689.0 2,724.0 37,100
2020/06/09 2,708.0 2,732.0 2,682.0 2,694.0 32,900
2020/06/08 2,677.0 2,706.0 2,643.0 2,706.0 40,400
2020/06/05 2,616.0 2,674.0 2,616.0 2,667.0 36,500
2020/06/04 2,621.0 2,623.0 2,580.0 2,616.0 32,900
2020/06/03 2,647.0 2,647.0 2,593.0 2,616.0 40,400
2020/06/02 2,600.0 2,616.0 2,591.0 2,608.0 42,000
2020/06/01 2,603.0 2,603.0 2,577.0 2,589.0 36,900
2020/05/29 2,581.0 2,593.0 2,549.0 2,553.0 87,200
2020/05/28 2,648.0 2,648.0 2,562.0 2,586.0 82,700