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
2007/12/28 249 251 244 244 165,000
2007/12/27 251 256 250 254 228,000
2007/12/26 247 252 246 251 190,000
2007/12/25 254 258 250 250 459,000
2007/12/21 248 249 241 249 403,000
2007/12/20 252 254 246 248 378,000
2007/12/19 246 255 246 251 296,000
2007/12/18 241 251 238 251 730,000
2007/12/17 255 255 246 251 356,000
2007/12/14 265 265 256 259 341,000
2007/12/13 270 270 258 260 436,000
2007/12/12 261 269 256 269 355,000
2007/12/11 265 271 265 269 532,000
2007/12/10 264 269 261 268 644,000
2007/12/07 270 271 260 263 586,000
2007/12/06 258 267 257 266 738,000
2007/12/05 251 258 244 256 827,000
2007/12/04 251 254 248 250 388,000
2007/12/03 260 261 251 255 667,000
2007/11/30 250 257 248 255 587,000
2007/11/29 246 250 245 246 598,000
2007/11/28 244 246 239 242 469,000
2007/11/27 233 242 231 240 954,000
2007/11/26 232 240 231 239 639,000
2007/11/22 233 237 223 230 988,000
2007/11/21 232 243 230 243 1,119,000
2007/11/20 222 230 219 229 1,417,000
2007/11/19 229 232 224 227 528,000
2007/11/16 230 232 226 229 612,000
2007/11/15 235 245 231 233 1,439,000
2007/11/14 259 259 244 249 895,000
2007/11/13 239 244 237 242 526,000
2007/11/12 240 244 236 239 642,000
2007/11/09 247 257 247 250 915,000
2007/11/08 255 257 241 246 1,035,000
2007/11/07 272 273 260 261 631,000
2007/11/06 267 272 267 270 467,000
2007/11/05 273 277 267 269 739,000
2007/11/02 273 280 271 278 607,000
2007/11/01 286 289 281 282 817,000
2007/10/31 289 293 282 286 867,000
2007/10/30 275 286 274 286 1,429,000
2007/10/29 272 274 268 270 1,033,000
2007/10/26 279 280 262 266 1,707,000
2007/10/25 308 310 271 274 2,389,000
2007/10/24 328 330 322 323 225,000
2007/10/23 326 328 324 326 207,000
2007/10/22 325 329 317 325 387,000
2007/10/19 332 332 326 326 305,000
2007/10/18 335 335 328 332 459,000
2007/10/17 337 339 316 324 1,193,000
2007/10/16 346 347 335 338 582,000
2007/10/15 347 347 343 346 252,000
2007/10/12 352 353 342 342 571,000
2007/10/11 355 356 347 349 586,000
2007/10/10 366 367 355 356 587,000
2007/10/09 371 374 361 367 1,005,000
2007/10/05 370 378 363 370 1,982,000
2007/10/04 410 412 400 400 211,000
2007/10/03 410 412 406 412 170,000
2007/10/02 406 411 406 408 121,000
2007/10/01 410 410 399 405 176,000
2007/09/28 413 414 403 410 234,000
2007/09/27 407 413 407 412 173,000
2007/09/26 401 405 399 402 209,000
2007/09/25 398 403 397 400 84,000
2007/09/21 399 401 393 395 136,000
2007/09/20 403 404 398 400 177,000
2007/09/19 392 404 392 398 201,000
2007/09/18 398 398 392 392 73,000
2007/09/14 386 401 386 393 334,000
2007/09/13 387 390 385 388 222,000
2007/09/12 385 388 383 383 195,000
2007/09/11 373 385 373 381 203,000
2007/09/10 368 383 367 378 206,000
2007/09/07 377 387 375 383 298,000
2007/09/06 380 390 380 382 343,000
2007/09/05 389 390 382 385 448,000
2007/09/04 390 394 385 388 655,000
2007/09/03 391 394 384 389 365,000
2007/08/31 388 394 388 392 386,000
2007/08/30 385 389 382 383 105,000
2007/08/29 376 382 375 381 137,000
2007/08/28 393 394 375 384 419,000
2007/08/27 393 401 389 391 220,000
2007/08/24 390 394 388 391 229,000
2007/08/23 382 389 377 388 201,000
2007/08/22 376 384 376 382 130,000
2007/08/21 375 379 371 373 194,000
2007/08/20 390 390 371 374 321,000
2007/08/17 390 390 371 371 410,000
2007/08/16 389 390 377 385 416,000
2007/08/15 384 402 383 394 415,000
2007/08/14 378 392 378 392 467,000
2007/08/13 383 386 375 377 417,000
2007/08/10 401 405 375 382 985,000
2007/08/09 425 429 407 408 1,096,000
2007/08/08 416 427 414 421 427,000
2007/08/07 412 415 409 411 340,000
2007/08/06 406 407 402 403 271,000
2007/08/03 399 411 391 403 286,000
2007/08/02 397 399 387 396 496,000
2007/08/01 400 400 393 396 174,000
2007/07/31 403 405 392 399 217,000
2007/07/30 394 406 392 403 168,000
2007/07/27 392 409 387 403 297,000
2007/07/26 411 416 407 408 160,000
2007/07/25 409 418 405 409 297,000
2007/07/24 418 418 412 412 172,000
2007/07/23 419 422 410 415 232,000
2007/07/20 422 425 419 421 157,000
2007/07/19 417 422 416 421 278,000
2007/07/18 421 423 414 418 214,000
2007/07/17 427 427 420 423 123,000
2007/07/13 427 427 422 423 262,000
2007/07/12 427 430 423 425 239,000
2007/07/11 435 435 419 427 486,000
2007/07/10 440 441 427 430 626,000
2007/07/09 445 448 440 440 316,000
2007/07/06 441 444 437 442 243,000
2007/07/05 444 447 435 436 292,000
2007/07/04 441 449 435 436 861,000
2007/07/03 455 456 441 445 744,000
2007/07/02 464 465 450 455 965,000
2007/06/29 471 474 467 469 676,000
2007/06/28 462 473 461 472 756,000
2007/06/27 458 468 455 464 980,000
2007/06/26 451 463 439 457 1,873,000
2007/06/25 429 451 427 450 1,294,000
2007/06/22 430 431 421 427 308,000
2007/06/21 427 430 425 430 193,000
2007/06/20 425 430 422 425 346,000
2007/06/19 431 431 420 420 499,000
2007/06/18 429 433 429 430 106,000
2007/06/15 430 434 426 433 361,000
2007/06/14 429 432 425 429 348,000
2007/06/13 419 428 418 426 533,000
2007/06/12 431 431 418 419 305,000
2007/06/11 432 433 424 426 273,000
2007/06/08 428 431 425 430 563,000
2007/06/07 429 438 429 436 359,000
2007/06/06 430 434 427 431 522,000
2007/06/05 431 436 428 435 517,000
2007/06/04 425 429 421 426 250,000
2007/06/01 423 432 418 424 557,000
2007/05/31 411 418 411 418 505,000
2007/05/30 414 419 408 412 441,000
2007/05/29 411 415 406 412 613,000
2007/05/28 418 422 413 416 378,000
2007/05/25 423 428 418 419 342,000
2007/05/24 433 434 425 431 359,000
2007/05/23 421 441 421 438 824,000
2007/05/22 427 429 415 420 567,000
2007/05/21 433 435 429 431 313,000
2007/05/18 435 436 429 432 691,000
2007/05/17 437 441 435 437 1,183,000
2007/05/16 425 439 416 427 1,206,000
2007/05/15 417 418 406 407 206,000
2007/05/14 409 425 409 417 381,000
2007/05/11 405 409 403 408 248,000
2007/05/10 418 418 411 411 417,000
2007/05/09 420 421 415 418 381,000
2007/05/08 431 431 416 420 778,000
2007/05/07 439 439 434 434 292,000
2007/05/02 430 438 430 437 403,000
2007/05/01 447 454 432 432 720,000
2007/04/27 432 440 432 440 368,000
2007/04/26 440 441 430 434 869,000
2007/04/25 431 442 429 440 757,000
2007/04/24 426 431 422 431 515,000
2007/04/23 425 431 424 427 790,000
2007/04/20 420 424 415 424 762,000
2007/04/19 424 425 415 417 691,000
2007/04/18 415 431 415 429 671,000
2007/04/17 425 425 418 420 318,000
2007/04/16 420 426 418 425 524,000
2007/04/13 443 443 425 425 599,000
2007/04/12 443 444 434 443 397,000
2007/04/11 438 447 437 445 648,000
2007/04/10 431 440 426 438 842,000
2007/04/09 427 433 424 429 767,000
2007/04/06 415 422 415 422 575,000
2007/04/05 412 419 412 417 506,000
2007/04/04 410 411 407 410 364,000
2007/04/03 417 417 411 414 367,000
2007/04/02 419 423 410 412 598,000
2007/03/30 415 420 414 420 263,000
2007/03/29 414 418 409 411 377,000
2007/03/28 411 420 411 419 339,000
2007/03/27 418 422 414 415 524,000
2007/03/26 418 431 415 424 1,110,000
2007/03/23 415 417 406 410 449,000
2007/03/22 406 413 406 411 599,000
2007/03/20 402 406 398 405 646,000
2007/03/19 396 401 395 400 430,000
2007/03/16 398 398 390 395 612,000
2007/03/15 401 401 392 397 931,000
2007/03/14 396 396 390 392 831,000
2007/03/13 396 399 393 394 833,000
2007/03/12 390 403 390 395 1,184,000
2007/03/09 388 393 388 390 1,345,000
2007/03/08 388 393 384 391 762,000
2007/03/07 397 400 385 391 996,000
2007/03/06 396 403 391 398 1,261,000
2007/03/05 410 410 397 399 608,000
2007/03/02 405 414 402 414 699,000
2007/03/01 420 420 399 410 1,197,000
2007/02/28 400 418 386 418 2,024,000
2007/02/27 394 405 389 404 1,246,000
2007/02/26 375 391 375 383 442,000
2007/02/23 371 376 371 376 313,000
2007/02/22 370 375 370 373 293,000
2007/02/21 374 376 371 373 245,000
2007/02/20 371 375 371 373 383,000
2007/02/19 365 374 365 371 460,000
2007/02/16 376 377 370 370 840,000
2007/02/15 352 373 352 369 1,044,000
2007/02/14 344 358 344 353 585,000
2007/02/13 338 347 334 339 422,000
2007/02/09 330 334 329 333 218,000
2007/02/08 332 334 330 332 243,000
2007/02/07 337 337 330 331 241,000
2007/02/06 331 337 328 335 458,000
2007/02/05 337 337 329 330 438,000
2007/02/02 336 337 334 335 178,000
2007/02/01 337 337 333 335 279,000
2007/01/31 341 341 333 337 307,000
2007/01/30 344 344 338 339 142,000
2007/01/29 345 347 340 342 360,000
2007/01/26 347 348 345 348 102,000
2007/01/25 354 354 348 348 205,000
2007/01/24 350 356 350 351 374,000
2007/01/23 355 355 350 351 104,000
2007/01/22 349 354 348 354 188,000
2007/01/19 349 349 344 347 253,000
2007/01/18 351 351 348 349 85,000
2007/01/17 347 353 343 351 416,000
2007/01/16 354 354 348 350 489,000
2007/01/15 356 356 353 356 144,000
2007/01/12 347 357 347 354 309,000
2007/01/11 355 355 347 349 278,000
2007/01/10 352 353 344 350 334,000
2007/01/09 350 354 342 351 375,000
2007/01/05 353 360 347 352 250,000
2007/01/04 356 359 356 358 35,000

このページの先頭へ