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
2020/11/27 1,270.0 1,282.0 1,260.0 1,273.0 4,700
2020/11/26 1,272.0 1,282.0 1,272.0 1,277.0 2,900
2020/11/25 1,300.0 1,317.0 1,256.0 1,276.0 13,100
2020/11/24 1,300.0 1,310.0 1,300.0 1,303.0 3,200
2020/11/20 1,310.0 1,323.0 1,307.0 1,307.0 1,400
2020/11/19 1,312.0 1,321.0 1,312.0 1,312.0 3,600
2020/11/18 1,308.0 1,315.0 1,304.0 1,312.0 2,000
2020/11/17 1,307.0 1,307.0 1,302.0 1,304.0 1,900
2020/11/16 1,314.0 1,314.0 1,307.0 1,310.0 4,000
2020/11/13 1,330.0 1,330.0 1,313.0 1,313.0 2,000
2020/11/12 1,330.0 1,340.0 1,330.0 1,331.0 4,700
2020/11/11 1,324.0 1,334.0 1,322.0 1,330.0 8,700
2020/11/10 1,323.0 1,327.0 1,321.0 1,322.0 3,300
2020/11/09 1,327.0 1,327.0 1,318.0 1,318.0 3,900
2020/11/06 1,319.0 1,329.0 1,319.0 1,327.0 5,200
2020/11/05 1,313.0 1,320.0 1,313.0 1,318.0 5,400
2020/11/04 1,318.0 1,319.0 1,308.0 1,316.0 4,100
2020/11/02 1,278.0 1,306.0 1,278.0 1,301.0 5,700
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