東和フードサービス(3329) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 1,465.0 1,470.0 1,458.0 1,465.0 7,700
2020/09/24 1,463.0 1,463.0 1,448.0 1,461.0 8,200
2020/09/23 1,435.0 1,450.0 1,435.0 1,450.0 11,400
2020/09/18 1,427.0 1,429.0 1,400.0 1,420.0 10,400
2020/09/17 1,406.0 1,417.0 1,406.0 1,415.0 2,600
2020/09/16 1,391.0 1,405.0 1,390.0 1,404.0 6,800
2020/09/15 1,374.0 1,390.0 1,374.0 1,390.0 3,100
2020/09/14 1,353.0 1,369.0 1,353.0 1,369.0 4,600
2020/09/11 1,385.0 1,395.0 1,350.0 1,354.0 8,200
2020/09/10 1,398.0 1,398.0 1,381.0 1,395.0 6,600
2020/09/09 1,395.0 1,398.0 1,382.0 1,398.0 3,200
2020/09/08 1,365.0 1,399.0 1,360.0 1,399.0 8,800
2020/09/07 1,352.0 1,358.0 1,349.0 1,358.0 3,400
2020/09/04 1,328.0 1,345.0 1,328.0 1,343.0 4,900
2020/09/03 1,328.0 1,340.0 1,322.0 1,340.0 6,700
2020/09/02 1,309.0 1,325.0 1,308.0 1,324.0 7,700
2020/09/01 1,296.0 1,302.0 1,267.0 1,300.0 12,300
2020/08/31 1,272.0 1,281.0 1,235.0 1,236.0 9,700
2020/08/28 1,273.0 1,280.0 1,255.0 1,255.0 5,400
2020/08/27 1,290.0 1,290.0 1,272.0 1,281.0 3,800
2020/08/26 1,269.0 1,284.0 1,269.0 1,284.0 4,600
2020/08/25 1,262.0 1,265.0 1,261.0 1,264.0 3,000
2020/08/24 1,246.0 1,247.0 1,231.0 1,247.0 4,100
2020/08/21 1,228.0 1,247.0 1,228.0 1,246.0 2,100
2020/08/20 1,230.0 1,234.0 1,225.0 1,234.0 900
2020/08/19 1,235.0 1,238.0 1,225.0 1,235.0 1,800
2020/08/18 1,225.0 1,230.0 1,222.0 1,230.0 3,000
2020/08/17 1,230.0 1,230.0 1,215.0 1,220.0 2,000
2020/08/14 1,226.0 1,226.0 1,220.0 1,220.0 300
2020/08/13 1,220.0 1,228.0 1,215.0 1,226.0 2,000
2020/08/12 1,206.0 1,210.0 1,204.0 1,207.0 900
2020/08/11 1,166.0 1,203.0 1,166.0 1,202.0 4,300
2020/08/07 1,164.0 1,170.0 1,164.0 1,166.0 1,000
2020/08/06 1,177.0 1,177.0 1,166.0 1,171.0 1,900
2020/08/05 1,140.0 1,185.0 1,140.0 1,169.0 3,100
2020/08/04 1,110.0 1,146.0 1,110.0 1,121.0 4,100
2020/08/03 1,130.0 1,130.0 1,088.0 1,090.0 8,200
2020/07/31 1,138.0 1,140.0 1,133.0 1,133.0 2,900
2020/07/30 1,150.0 1,157.0 1,142.0 1,156.0 5,200
2020/07/29 1,179.0 1,179.0 1,153.0 1,154.0 4,100
2020/07/28 1,181.0 1,181.0 1,172.0 1,172.0 1,800
2020/07/27 1,189.0 1,189.0 1,181.0 1,184.0 2,100
2020/07/22 1,179.0 1,189.0 1,177.0 1,189.0 2,300
2020/07/21 1,183.0 1,194.0 1,170.0 1,189.0 8,600
2020/07/20 1,198.0 1,200.0 1,188.0 1,200.0 3,400
2020/07/17 1,200.0 1,200.0 1,196.0 1,200.0 1,100
2020/07/16 1,208.0 1,208.0 1,197.0 1,200.0 1,100
2020/07/15 1,196.0 1,205.0 1,196.0 1,203.0 1,600
2020/07/14 1,194.0 1,197.0 1,191.0 1,193.0 3,000
2020/07/13 1,198.0 1,205.0 1,194.0 1,194.0 1,900