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
2021/05/14 3,245.0 3,300.0 3,230.0 3,265.0 32,800
2021/05/13 3,225.0 3,280.0 3,210.0 3,215.0 37,800
2021/05/12 3,255.0 3,290.0 3,205.0 3,240.0 35,700
2021/05/11 3,310.0 3,335.0 3,290.0 3,295.0 43,200
2021/05/10 3,350.0 3,350.0 3,315.0 3,315.0 16,000
2021/05/07 3,430.0 3,430.0 3,325.0 3,335.0 30,900
2021/05/06 3,365.0 3,385.0 3,295.0 3,360.0 57,100
2021/04/30 3,280.0 3,300.0 3,250.0 3,250.0 38,600
2021/04/28 3,265.0 3,315.0 3,265.0 3,290.0 56,000
2021/04/27 3,285.0 3,305.0 3,240.0 3,265.0 60,600
2021/04/26 3,325.0 3,360.0 3,245.0 3,285.0 69,800
2021/04/23 3,330.0 3,350.0 3,310.0 3,320.0 62,600
2021/04/22 3,355.0 3,375.0 3,300.0 3,360.0 73,600
2021/04/21 3,365.0 3,370.0 3,320.0 3,355.0 69,300
2021/04/20 3,485.0 3,485.0 3,400.0 3,415.0 78,200
2021/04/19 3,600.0 3,615.0 3,545.0 3,555.0 65,000
2021/04/16 3,630.0 3,650.0 3,550.0 3,600.0 67,600
2021/04/15 3,725.0 3,730.0 3,585.0 3,630.0 120,900
2021/04/14 3,730.0 3,795.0 3,710.0 3,765.0 44,900
2021/04/13 3,745.0 3,780.0 3,710.0 3,715.0 48,400
2021/04/12 3,650.0 3,700.0 3,640.0 3,695.0 26,800
2021/04/09 3,655.0 3,670.0 3,605.0 3,650.0 27,500
2021/04/08 3,690.0 3,690.0 3,620.0 3,640.0 36,400
2021/04/07 3,730.0 3,740.0 3,690.0 3,720.0 31,900
2021/04/06 3,660.0 3,730.0 3,645.0 3,730.0 52,700
2021/04/05 3,675.0 3,710.0 3,650.0 3,710.0 33,900
2021/04/02 3,735.0 3,745.0 3,670.0 3,675.0 25,500
2021/04/01 3,785.0 3,785.0 3,705.0 3,705.0 29,700
2021/03/31 3,810.0 3,840.0 3,770.0 3,785.0 30,200
2021/03/30 3,890.0 3,910.0 3,835.0 3,855.0 42,200
2021/03/29 3,920.0 3,955.0 3,880.0 3,925.0 59,200
2021/03/26 3,865.0 3,885.0 3,810.0 3,885.0 34,400
2021/03/25 3,795.0 3,835.0 3,760.0 3,815.0 40,800
2021/03/24 3,775.0 3,795.0 3,710.0 3,725.0 41,100
2021/03/23 3,770.0 3,860.0 3,735.0 3,810.0 44,500
2021/03/22 3,705.0 3,785.0 3,700.0 3,770.0 36,400
2021/03/19 3,750.0 3,810.0 3,745.0 3,775.0 77,700
2021/03/18 3,725.0 3,810.0 3,705.0 3,785.0 90,200
2021/03/17 3,640.0 3,735.0 3,610.0 3,710.0 49,700
2021/03/16 3,670.0 3,715.0 3,645.0 3,655.0 54,300
2021/03/15 3,550.0 3,660.0 3,550.0 3,660.0 78,100
2021/03/12 3,520.0 3,550.0 3,470.0 3,550.0 89,600
2021/03/11 3,435.0 3,505.0 3,420.0 3,475.0 59,700
2021/03/10 3,445.0 3,445.0 3,340.0 3,410.0 59,600
2021/03/09 3,500.0 3,500.0 3,430.0 3,475.0 48,100
2021/03/08 3,425.0 3,475.0 3,425.0 3,450.0 60,200
2021/03/05 3,360.0 3,385.0 3,320.0 3,385.0 54,400
2021/03/04 3,315.0 3,365.0 3,310.0 3,360.0 36,300
2021/03/03 3,320.0 3,340.0 3,295.0 3,335.0 39,000
2021/03/02 3,370.0 3,390.0 3,290.0 3,315.0 48,100