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
2021/06/23 1,387.0 1,392.0 1,368.0 1,368.0 5,600
2021/06/22 1,386.0 1,395.0 1,380.0 1,385.0 7,800
2021/06/21 1,389.0 1,390.0 1,379.0 1,385.0 5,400
2021/06/18 1,383.0 1,388.0 1,380.0 1,387.0 2,700
2021/06/17 1,386.0 1,390.0 1,381.0 1,381.0 2,000
2021/06/16 1,385.0 1,389.0 1,380.0 1,386.0 3,500
2021/06/15 1,391.0 1,396.0 1,386.0 1,386.0 4,200
2021/06/14 1,389.0 1,395.0 1,389.0 1,391.0 2,800
2021/06/11 1,391.0 1,395.0 1,385.0 1,387.0 3,300
2021/06/10 1,396.0 1,396.0 1,391.0 1,391.0 5,000
2021/06/09 1,377.0 1,397.0 1,377.0 1,396.0 12,200
2021/06/08 1,377.0 1,379.0 1,371.0 1,378.0 1,700
2021/06/07 1,377.0 1,380.0 1,370.0 1,374.0 3,200
2021/06/04 1,383.0 1,385.0 1,371.0 1,377.0 5,900
2021/06/03 1,370.0 1,379.0 1,369.0 1,379.0 4,700
2021/06/02 1,379.0 1,379.0 1,366.0 1,369.0 6,900
2021/06/01 1,369.0 1,390.0 1,367.0 1,368.0 9,100
2021/05/31 1,356.0 1,369.0 1,341.0 1,367.0 13,000
2021/05/28 1,365.0 1,370.0 1,359.0 1,370.0 10,500
2021/05/27 1,363.0 1,374.0 1,355.0 1,362.0 5,100
2021/05/26 1,362.0 1,366.0 1,357.0 1,366.0 2,600
2021/05/25 1,360.0 1,366.0 1,358.0 1,361.0 1,000
2021/05/24 1,362.0 1,362.0 1,358.0 1,358.0 2,800
2021/05/21 1,363.0 1,365.0 1,362.0 1,362.0 1,700
2021/05/20 1,369.0 1,371.0 1,364.0 1,365.0 4,200
2021/05/19 1,367.0 1,368.0 1,365.0 1,368.0 1,100
2021/05/18 1,364.0 1,370.0 1,364.0 1,366.0 4,600
2021/05/17 1,362.0 1,365.0 1,362.0 1,364.0 2,500
2021/05/14 1,361.0 1,368.0 1,360.0 1,368.0 4,400
2021/05/13 1,364.0 1,369.0 1,362.0 1,363.0 3,100
2021/05/12 1,370.0 1,370.0 1,364.0 1,364.0 2,700
2021/05/11 1,370.0 1,370.0 1,364.0 1,365.0 7,600
2021/05/10 1,367.0 1,373.0 1,364.0 1,373.0 6,600
2021/05/07 1,362.0 1,370.0 1,360.0 1,366.0 8,200
2021/05/06 1,375.0 1,375.0 1,362.0 1,362.0 13,100
2021/04/30 1,365.0 1,398.0 1,355.0 1,387.0 21,000
2021/04/28 1,380.0 1,421.0 1,360.0 1,371.0 161,900
2021/04/27 1,423.0 1,444.0 1,417.0 1,440.0 246,300
2021/04/26 1,431.0 1,455.0 1,431.0 1,435.0 44,100
2021/04/23 1,437.0 1,439.0 1,430.0 1,438.0 18,800
2021/04/22 1,443.0 1,448.0 1,430.0 1,437.0 12,200
2021/04/21 1,409.0 1,450.0 1,409.0 1,439.0 23,200
2021/04/20 1,421.0 1,436.0 1,407.0 1,426.0 22,000
2021/04/19 1,435.0 1,446.0 1,429.0 1,430.0 17,200
2021/04/16 1,466.0 1,466.0 1,423.0 1,435.0 20,000
2021/04/15 1,483.0 1,483.0 1,422.0 1,449.0 28,400
2021/04/14 1,490.0 1,491.0 1,485.0 1,486.0 8,400
2021/04/13 1,493.0 1,496.0 1,491.0 1,496.0 5,800
2021/04/12 1,499.0 1,499.0 1,490.0 1,499.0 8,900
2021/04/09 1,508.0 1,509.0 1,501.0 1,503.0 5,400