日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸大食品(2288)の株価時系列情報

丸大食品(2288)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 280 290 280 286 38,000
1997/12/29 276 282 275 280 50,000
1997/12/26 271 290 270 280 31,000
1997/12/25 276 276 266 266 195,000
1997/12/24 261 261 250 253 142,000
1997/12/22 300 300 270 271 166,000
1997/12/19 290 293 282 285 104,000
1997/12/18 307 310 293 293 95,000
1997/12/17 292 308 292 305 99,000
1997/12/16 302 303 290 297 125,000
1997/12/15 296 304 295 304 58,000
1997/12/12 308 315 305 305 147,000
1997/12/11 320 320 309 317 105,000
1997/12/10 329 329 314 314 155,000
1997/12/09 308 320 307 319 80,000
1997/12/08 312 312 297 308 131,000
1997/12/05 316 320 314 317 76,000
1997/12/04 318 318 301 301 83,000
1997/12/03 316 320 308 309 128,000
1997/12/02 320 330 307 308 232,000
1997/12/01 291 310 291 305 114,000
1997/11/28 288 292 286 286 164,000
1997/11/27 280 291 280 283 259,000
1997/11/26 297 298 290 290 98,000
1997/11/25 310 310 300 303 160,000
1997/11/21 331 335 321 325 91,000
1997/11/20 321 330 320 330 185,000
1997/11/19 320 321 319 319 79,000
1997/11/18 323 330 320 330 172,000
1997/11/17 306 330 306 324 189,000
1997/11/14 300 308 300 306 470,000
1997/11/13 295 307 290 300 113,000
1997/11/12 304 304 296 296 117,000
1997/11/11 296 310 296 303 110,000
1997/11/10 300 305 295 300 209,000
1997/11/07 312 313 299 305 294,000
1997/11/06 325 325 310 312 205,000
1997/11/05 330 331 314 325 440,000
1997/11/04 319 326 318 326 466,000
1997/10/31 303 315 303 314 134,000
1997/10/30 306 308 302 306 269,000
1997/10/29 311 312 298 302 900,000
1997/10/28 303 308 298 301 162,000
1997/10/27 314 314 309 312 66,000
1997/10/24 300 309 299 309 240,000
1997/10/23 317 319 300 300 421,000
1997/10/22 306 320 305 319 599,000
1997/10/21 309 314 305 308 144,000
1997/10/20 304 310 304 305 129,000
1997/10/17 295 296 286 289 62,000
1997/10/16 295 295 294 295 70,000
1997/10/15 292 300 289 290 178,000
1997/10/14 289 296 285 294 93,000
1997/10/13 277 291 277 289 330,000
1997/10/09 299 300 287 290 294,000
1997/10/08 300 300 298 300 329,000
1997/10/07 305 311 300 300 337,000
1997/10/06 300 312 300 304 321,000
1997/10/03 300 303 298 300 244,000
1997/10/02 304 304 297 300 185,000
1997/10/01 310 310 300 305 235,000
1997/09/30 318 319 305 315 177,000
1997/09/29 325 325 315 320 105,000
1997/09/26 356 356 335 335 91,000
1997/09/25 340 353 340 353 245,000
1997/09/24 350 355 350 352 374,000
1997/09/22 354 355 350 355 175,000
1997/09/19 360 360 347 349 194,000
1997/09/18 360 360 350 360 124,000
1997/09/17 368 368 357 360 88,000
1997/09/16 385 385 368 368 98,000
1997/09/12 400 400 381 383 203,000
1997/09/11 418 418 400 400 79,000
1997/09/10 420 420 417 420 329,000
1997/09/09 432 432 420 420 128,000
1997/09/08 444 445 435 435 110,000
1997/09/05 449 449 441 446 135,000
1997/09/04 450 480 450 454 667,000
1997/09/03 422 459 422 441 800,000
1997/09/02 401 401 392 401 87,000
1997/09/01 409 409 391 399 76,000
1997/08/29 409 413 397 409 184,000
1997/08/28 392 420 390 420 259,000
1997/08/27 384 401 380 392 120,000
1997/08/26 361 375 361 374 54,000
1997/08/25 366 373 360 360 207,000
1997/08/22 360 373 360 366 101,000
1997/08/21 346 352 346 352 315,000
1997/08/20 347 349 341 342 140,000
1997/08/19 340 344 340 340 268,000
1997/08/18 345 350 338 340 192,000
1997/08/15 340 343 339 342 217,000
1997/08/14 349 350 339 343 216,000
1997/08/13 350 353 345 350 94,000
1997/08/12 370 374 352 360 76,000
1997/08/11 382 382 374 374 43,000
1997/08/08 388 389 386 388 322,000
1997/08/07 395 398 390 390 60,000
1997/08/06 390 394 385 394 137,000
1997/08/05 398 398 385 390 165,000
1997/08/04 418 418 398 398 122,000
1997/08/01 421 425 420 420 86,000
1997/07/31 439 439 430 431 96,000
1997/07/30 443 443 439 441 184,000
1997/07/29 434 450 434 441 151,000
1997/07/28 421 431 420 430 324,000
1997/07/25 428 428 425 426 124,000
1997/07/24 437 437 428 428 69,000
1997/07/23 443 443 438 442 78,000
1997/07/22 460 460 437 440 410,000
1997/07/18 469 474 465 465 82,000
1997/07/17 474 479 469 479 48,000
1997/07/16 474 478 472 474 18,000
1997/07/15 480 485 475 475 80,000
1997/07/14 460 480 459 480 67,000
1997/07/11 475 475 445 459 208,000
1997/07/10 490 490 480 480 114,000
1997/07/09 499 499 489 490 136,000
1997/07/08 509 510 499 499 182,000
1997/07/07 504 511 501 510 295,000
1997/07/04 509 509 501 501 67,000
1997/07/03 500 504 498 503 43,000
1997/07/02 505 505 499 500 69,000
1997/07/01 507 512 498 500 84,000
1997/06/30 505 510 504 504 205,000
1997/06/27 503 508 500 501 218,000
1997/06/26 505 510 501 502 400,000
1997/06/25 508 513 505 510 362,000
1997/06/24 495 508 495 508 256,000
1997/06/23 511 515 500 502 325,000
1997/06/20 514 515 510 510 132,000
1997/06/19 514 515 510 512 211,000
1997/06/18 525 525 515 515 167,000
1997/06/17 518 520 506 520 451,000
1997/06/16 530 530 519 519 70,000
1997/06/13 540 559 535 538 387,000
1997/06/12 521 550 521 550 229,000
1997/06/11 520 536 520 525 280,000
1997/06/10 500 520 500 520 189,000
1997/06/09 481 500 481 500 127,000
1997/06/06 481 485 481 481 72,000
1997/06/05 494 497 480 480 146,000
1997/06/04 503 503 494 494 109,000
1997/06/03 501 503 497 503 119,000
1997/06/02 499 505 493 496 247,000
1997/05/30 491 508 490 505 366,000
1997/05/29 485 489 480 489 467,000
1997/05/28 455 489 455 489 257,000
1997/05/27 463 465 454 454 163,000
1997/05/26 451 465 451 462 439,000
1997/05/23 442 449 440 444 295,000
1997/05/22 445 449 440 441 242,000
1997/05/21 455 463 441 441 132,000
1997/05/20 463 463 455 455 264,000
1997/05/19 451 469 445 463 302,000
1997/05/16 444 460 440 460 481,000
1997/05/15 443 444 436 440 239,000
1997/05/14 439 444 435 442 183,000
1997/05/13 433 438 425 434 452,000
1997/05/12 405 428 404 428 168,000
1997/05/09 413 415 402 405 83,000
1997/05/08 403 422 403 412 552,000
1997/05/07 395 403 390 400 356,000
1997/05/06 395 401 389 390 244,000
1997/05/02 394 395 384 389 147,000
1997/05/01 401 407 390 396 467,000
1997/04/30 396 401 395 400 183,000
1997/04/28 392 410 392 395 490,000
1997/04/25 368 393 365 387 1,098,000
1997/04/24 362 367 360 365 339,000
1997/04/23 356 370 356 360 298,000
1997/04/22 360 364 350 350 251,000
1997/04/21 360 364 356 360 277,000
1997/04/18 345 360 340 355 796,000
1997/04/17 319 340 316 340 470,000
1997/04/16 314 320 312 320 281,000
1997/04/15 316 318 310 310 290,000
1997/04/14 316 317 314 316 116,000
1997/04/11 310 316 305 316 223,000
1997/04/10 321 321 305 310 79,000
1997/04/09 328 328 320 321 204,000
1997/04/08 348 349 328 328 127,000
1997/04/07 364 364 350 350 107,000
1997/04/04 380 380 360 364 217,000
1997/04/03 394 394 378 384 113,000
1997/04/02 395 395 390 395 92,000
1997/04/01 405 405 387 395 683,000
1997/03/31 405 410 404 405 48,000
1997/03/28 429 430 410 410 401,000
1997/03/27 446 446 425 427 156,000
1997/03/26 440 446 436 446 26,000
1997/03/25 442 442 430 440 357,000
1997/03/24 468 475 440 440 56,000
1997/03/21 452 468 450 468 512,000
1997/03/19 466 466 459 459 53,000
1997/03/18 470 480 470 476 117,000
1997/03/17 473 476 473 475 78,000
1997/03/14 475 475 460 468 298,000
1997/03/13 497 498 480 486 449,000
1997/03/12 513 513 503 507 59,000
1997/03/11 505 513 505 513 63,000
1997/03/10 505 505 500 500 33,000
1997/03/07 516 516 509 515 31,000
1997/03/06 521 525 510 513 206,000
1997/03/05 525 531 518 531 100,000
1997/03/04 508 515 506 515 182,000
1997/03/03 521 521 506 506 54,000
1997/02/28 520 520 510 520 129,000
1997/02/27 519 519 515 515 59,000
1997/02/26 526 526 515 523 68,000
1997/02/25 528 528 515 516 69,000
1997/02/24 518 525 515 518 116,000
1997/02/21 537 540 533 538 26,000
1997/02/20 535 539 535 536 99,000
1997/02/19 524 525 520 522 128,000
1997/02/18 530 530 525 525 53,000
1997/02/17 535 535 510 525 51,000
1997/02/14 528 536 525 535 356,000
1997/02/13 519 528 519 523 148,000
1997/02/12 526 528 505 511 175,000
1997/02/10 539 539 529 529 41,000
1997/02/07 541 547 539 539 41,000
1997/02/06 539 542 538 539 164,000
1997/02/05 550 550 538 538 77,000
1997/02/04 552 562 550 550 189,000
1997/02/03 562 570 554 560 33,000
1997/01/31 572 582 562 562 65,000
1997/01/30 575 575 561 562 37,000
1997/01/29 590 590 578 585 32,000
1997/01/28 580 604 580 604 101,000
1997/01/27 589 594 581 581 62,000
1997/01/24 610 610 595 599 23,000
1997/01/23 600 605 599 605 16,000
1997/01/22 578 605 578 602 26,000
1997/01/21 605 605 578 578 99,000
1997/01/20 573 592 572 575 63,000
1997/01/17 576 586 576 580 159,000
1997/01/16 598 600 582 586 134,000
1997/01/14 595 605 593 605 44,000
1997/01/13 577 605 576 605 118,000
1997/01/10 595 597 590 590 102,000
1997/01/09 600 601 593 596 74,000
1997/01/08 603 610 598 610 85,000
1997/01/07 619 619 613 613 44,000
1997/01/06 619 619 615 619 49,000

このページの先頭へ