東和フードサービス(3329) 東証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
2020/10/30 1,285.0 1,306.0 1,280.0 1,282.0 15,600
2020/10/29 1,279.0 1,311.0 1,265.0 1,285.0 73,200
2020/10/28 1,305.0 1,333.0 1,305.0 1,305.0 204,700
2020/10/27 1,336.0 1,340.0 1,322.0 1,325.0 37,600
2020/10/26 1,360.0 1,361.0 1,349.0 1,349.0 32,200
2020/10/23 1,337.0 1,387.0 1,335.0 1,379.0 19,700
2020/10/22 1,348.0 1,349.0 1,332.0 1,349.0 16,300
2020/10/21 1,365.0 1,376.0 1,360.0 1,361.0 10,300
2020/10/20 1,366.0 1,366.0 1,355.0 1,364.0 12,200
2020/10/19 1,387.0 1,387.0 1,374.0 1,374.0 17,100
2020/10/16 1,404.0 1,404.0 1,395.0 1,396.0 11,800
2020/10/15 1,416.0 1,420.0 1,412.0 1,412.0 8,100
2020/10/14 1,417.0 1,430.0 1,417.0 1,418.0 4,000
2020/10/13 1,432.0 1,432.0 1,419.0 1,419.0 6,100
2020/10/12 1,438.0 1,438.0 1,430.0 1,433.0 4,200
2020/10/09 1,439.0 1,440.0 1,435.0 1,440.0 6,600
2020/10/08 1,432.0 1,440.0 1,430.0 1,439.0 8,500
2020/10/07 1,410.0 1,431.0 1,409.0 1,429.0 6,100
2020/10/06 1,410.0 1,429.0 1,401.0 1,428.0 12,600
2020/10/05 1,400.0 1,409.0 1,395.0 1,407.0 14,700
2020/10/02 1,426.0 1,433.0 1,401.0 1,401.0 18,800
2020/10/01 1,444.0 1,444.0 1,444.0 1,444.0 -
2020/09/30 1,454.0 1,456.0 1,435.0 1,444.0 11,600
2020/09/29 1,458.0 1,480.0 1,450.0 1,454.0 12,800
2020/09/28 1,463.0 1,463.0 1,363.0 1,435.0 21,000
2020/09/25 1,465.0 1,470.0 1,458.0 1,463.0 9,200
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