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
2021/05/12 1,370.0 1,370.0 1,364.0 1,365.0 1,300
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
2021/04/08 1,512.0 1,514.0 1,505.0 1,511.0 4,600
2021/04/07 1,512.0 1,517.0 1,505.0 1,512.0 7,500
2021/04/06 1,518.0 1,520.0 1,509.0 1,516.0 7,800
2021/04/05 1,516.0 1,525.0 1,508.0 1,518.0 9,500
2021/04/02 1,501.0 1,510.0 1,485.0 1,505.0 19,700
2021/04/01 1,524.0 1,530.0 1,511.0 1,516.0 11,600
2021/03/31 1,485.0 1,532.0 1,485.0 1,532.0 20,600
2021/03/30 1,477.0 1,507.0 1,474.0 1,506.0 17,700
2021/03/29 1,484.0 1,484.0 1,466.0 1,477.0 11,100
2021/03/26 1,459.0 1,479.0 1,450.0 1,466.0 4,400
2021/03/25 1,417.0 1,445.0 1,413.0 1,445.0 7,400
2021/03/24 1,453.0 1,453.0 1,406.0 1,421.0 7,400
2021/03/23 1,464.0 1,472.0 1,450.0 1,460.0 5,000
2021/03/22 1,475.0 1,477.0 1,449.0 1,471.0 7,700
2021/03/19 1,485.0 1,485.0 1,460.0 1,478.0 4,800
2021/03/18 1,475.0 1,489.0 1,475.0 1,487.0 5,700
2021/03/17 1,465.0 1,480.0 1,465.0 1,474.0 5,000
2021/03/16 1,473.0 1,479.0 1,460.0 1,460.0 4,300
2021/03/15 1,461.0 1,489.0 1,446.0 1,469.0 13,300
2021/03/12 1,422.0 1,434.0 1,417.0 1,431.0 2,700
2021/03/11 1,415.0 1,427.0 1,413.0 1,422.0 3,000
2021/03/10 1,428.0 1,435.0 1,420.0 1,420.0 8,300
2021/03/09 1,392.0 1,413.0 1,390.0 1,409.0 11,900
2021/03/08 1,387.0 1,392.0 1,386.0 1,392.0 4,000
2021/03/05 1,384.0 1,384.0 1,365.0 1,381.0 5,300
2021/03/04 1,379.0 1,379.0 1,370.0 1,379.0 1,400
2021/03/03 1,378.0 1,379.0 1,372.0 1,372.0 3,500
2021/03/02 1,350.0 1,365.0 1,347.0 1,365.0 4,900
2021/03/01 1,396.0 1,396.0 1,331.0 1,349.0 15,900
2021/02/26 1,368.0 1,368.0 1,355.0 1,366.0 6,700