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

東和フードサービス(3329)の株価時系列情報

東和フードサービス(3329)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
2020/12/30 1,225 1,225 1,217 1,221 1,400
2020/12/29 1,205 1,225 1,205 1,225 3,400
2020/12/28 1,249 1,249 1,205 1,205 9,300
2020/12/25 1,252 1,255 1,245 1,249 9,100
2020/12/24 1,250 1,260 1,249 1,260 5,500
2020/12/23 1,240 1,259 1,240 1,256 5,400
2020/12/22 1,239 1,243 1,234 1,235 2,400
2020/12/21 1,230 1,248 1,230 1,248 9,300
2020/12/18 1,206 1,237 1,206 1,224 6,800
2020/12/17 1,211 1,212 1,206 1,206 2,400
2020/12/16 1,210 1,216 1,208 1,211 3,700
2020/12/15 1,199 1,203 1,196 1,201 2,900
2020/12/14 1,200 1,205 1,200 1,200 6,200
2020/12/11 1,205 1,206 1,201 1,201 2,800
2020/12/10 1,220 1,220 1,200 1,208 8,500
2020/12/09 1,240 1,240 1,220 1,220 7,900
2020/12/08 1,241 1,245 1,232 1,238 8,800
2020/12/07 1,260 1,262 1,241 1,244 5,400
2020/12/04 1,270 1,270 1,233 1,261 6,000
2020/12/03 1,271 1,280 1,270 1,270 2,700
2020/12/02 1,258 1,286 1,256 1,274 7,000
2020/12/01 1,225 1,289 1,220 1,288 12,200
2020/11/30 1,266 1,297 1,240 1,240 9,200
2020/11/27 1,270 1,282 1,260 1,273 4,700
2020/11/26 1,272 1,282 1,272 1,277 2,900
2020/11/25 1,300 1,317 1,256 1,276 13,100
2020/11/24 1,300 1,310 1,300 1,303 3,200
2020/11/20 1,310 1,323 1,307 1,307 1,400
2020/11/19 1,312 1,321 1,312 1,312 3,600
2020/11/18 1,308 1,315 1,304 1,312 2,000
2020/11/17 1,307 1,307 1,302 1,304 1,900
2020/11/16 1,314 1,314 1,307 1,310 4,000
2020/11/13 1,330 1,330 1,313 1,313 2,000
2020/11/12 1,330 1,340 1,330 1,331 4,700
2020/11/11 1,324 1,334 1,322 1,330 8,700
2020/11/10 1,323 1,327 1,321 1,322 3,300
2020/11/09 1,327 1,327 1,318 1,318 3,900
2020/11/06 1,319 1,329 1,319 1,327 5,200
2020/11/05 1,313 1,320 1,313 1,318 5,400
2020/11/04 1,318 1,319 1,308 1,316 4,100
2020/11/02 1,278 1,306 1,278 1,301 5,700
2020/10/30 1,285 1,306 1,280 1,282 15,600
2020/10/29 1,279 1,311 1,265 1,285 73,200
2020/10/28 1,305 1,333 1,305 1,305 204,700
2020/10/27 1,336 1,340 1,322 1,325 37,600
2020/10/26 1,360 1,361 1,349 1,349 32,200
2020/10/23 1,337 1,387 1,335 1,379 19,700
2020/10/22 1,348 1,349 1,332 1,349 16,300
2020/10/21 1,365 1,376 1,360 1,361 10,300
2020/10/20 1,366 1,366 1,355 1,364 12,200
2020/10/19 1,387 1,387 1,374 1,374 17,100
2020/10/16 1,404 1,404 1,395 1,396 11,800
2020/10/15 1,416 1,420 1,412 1,412 8,100
2020/10/14 1,417 1,430 1,417 1,418 4,000
2020/10/13 1,432 1,432 1,419 1,419 6,100
2020/10/12 1,438 1,438 1,430 1,433 4,200
2020/10/09 1,439 1,440 1,435 1,440 6,600
2020/10/08 1,432 1,440 1,430 1,439 8,500
2020/10/07 1,410 1,431 1,409 1,429 6,100
2020/10/06 1,410 1,429 1,401 1,428 12,600
2020/10/05 1,400 1,409 1,395 1,407 14,700
2020/10/02 1,426 1,433 1,401 1,401 18,800
2020/09/30 1,454 1,456 1,435 1,444 11,600
2020/09/29 1,458 1,480 1,450 1,454 12,800
2020/09/28 1,463 1,463 1,363 1,435 21,000
2020/09/25 1,465 1,470 1,458 1,463 9,200
2020/09/24 1,463 1,463 1,448 1,461 8,200
2020/09/23 1,435 1,450 1,435 1,450 11,400
2020/09/18 1,427 1,429 1,400 1,420 10,400
2020/09/17 1,406 1,417 1,406 1,415 2,600
2020/09/16 1,391 1,405 1,390 1,404 6,800
2020/09/15 1,374 1,390 1,374 1,390 3,100
2020/09/14 1,353 1,369 1,353 1,369 4,600
2020/09/11 1,385 1,395 1,350 1,354 8,200
2020/09/10 1,398 1,398 1,381 1,395 6,600
2020/09/09 1,395 1,398 1,382 1,398 3,200
2020/09/08 1,365 1,399 1,360 1,399 8,800
2020/09/07 1,352 1,358 1,349 1,358 3,400
2020/09/04 1,328 1,345 1,328 1,343 4,900
2020/09/03 1,328 1,340 1,322 1,340 6,700
2020/09/02 1,309 1,325 1,308 1,324 7,700
2020/09/01 1,296 1,302 1,267 1,300 12,300
2020/08/31 1,272 1,281 1,235 1,236 9,700
2020/08/28 1,273 1,280 1,255 1,255 5,400
2020/08/27 1,290 1,290 1,272 1,281 3,800
2020/08/26 1,269 1,284 1,269 1,284 4,600
2020/08/25 1,262 1,265 1,261 1,264 3,000
2020/08/24 1,246 1,247 1,231 1,247 4,100
2020/08/21 1,228 1,247 1,228 1,246 2,100
2020/08/20 1,230 1,234 1,225 1,234 900
2020/08/19 1,235 1,238 1,225 1,235 1,800
2020/08/18 1,225 1,230 1,222 1,230 3,000
2020/08/17 1,230 1,230 1,215 1,220 2,000
2020/08/14 1,226 1,226 1,220 1,220 300
2020/08/13 1,220 1,228 1,215 1,226 2,000
2020/08/12 1,206 1,210 1,204 1,207 900
2020/08/11 1,166 1,203 1,166 1,202 4,300
2020/08/07 1,164 1,170 1,164 1,166 1,000
2020/08/06 1,177 1,177 1,166 1,171 1,900
2020/08/05 1,140 1,185 1,140 1,169 3,100
2020/08/04 1,110 1,146 1,110 1,121 4,100
2020/08/03 1,130 1,130 1,088 1,090 8,200
2020/07/31 1,138 1,140 1,133 1,133 2,900
2020/07/30 1,150 1,157 1,142 1,156 5,200
2020/07/29 1,179 1,179 1,153 1,154 4,100
2020/07/28 1,181 1,181 1,172 1,172 1,800
2020/07/27 1,189 1,189 1,181 1,184 2,100
2020/07/22 1,179 1,189 1,177 1,189 2,300
2020/07/21 1,183 1,194 1,170 1,189 8,600
2020/07/20 1,198 1,200 1,188 1,200 3,400
2020/07/17 1,200 1,200 1,196 1,200 1,100
2020/07/16 1,208 1,208 1,197 1,200 1,100
2020/07/15 1,196 1,205 1,196 1,203 1,600
2020/07/14 1,194 1,197 1,191 1,193 3,000
2020/07/13 1,198 1,205 1,194 1,194 1,900
2020/07/10 1,215 1,216 1,193 1,196 3,900
2020/07/09 1,210 1,210 1,204 1,204 1,600
2020/07/08 1,212 1,220 1,212 1,215 1,000
2020/07/07 1,225 1,225 1,215 1,216 1,300
2020/07/06 1,191 1,229 1,190 1,224 2,900
2020/07/03 1,209 1,209 1,194 1,194 3,800
2020/07/02 1,246 1,246 1,200 1,224 5,600
2020/07/01 1,285 1,285 1,250 1,250 5,800
2020/06/30 1,274 1,274 1,266 1,269 1,900
2020/06/29 1,280 1,285 1,271 1,271 1,800
2020/06/26 1,287 1,290 1,276 1,287 2,200
2020/06/25 1,286 1,286 1,275 1,280 2,500
2020/06/24 1,280 1,284 1,274 1,275 1,400
2020/06/23 1,283 1,283 1,266 1,275 2,200
2020/06/22 1,277 1,285 1,275 1,283 4,600
2020/06/19 1,267 1,274 1,266 1,270 900
2020/06/18 1,267 1,267 1,260 1,261 5,400
2020/06/17 1,269 1,277 1,265 1,267 1,800
2020/06/16 1,281 1,281 1,262 1,265 3,400
2020/06/15 1,288 1,288 1,273 1,273 2,000
2020/06/12 1,252 1,281 1,252 1,272 5,700
2020/06/11 1,317 1,317 1,282 1,282 4,200
2020/06/10 1,309 1,317 1,303 1,317 1,500
2020/06/09 1,314 1,327 1,306 1,312 3,600
2020/06/08 1,299 1,330 1,299 1,314 5,600
2020/06/05 1,280 1,295 1,280 1,287 1,600
2020/06/04 1,309 1,309 1,282 1,282 2,100
2020/06/03 1,300 1,300 1,281 1,296 3,600
2020/06/02 1,281 1,283 1,272 1,273 3,100
2020/06/01 1,322 1,322 1,271 1,289 16,900
2020/05/29 1,348 1,348 1,303 1,310 13,400
2020/05/28 1,329 1,348 1,325 1,348 9,500
2020/05/27 1,296 1,315 1,294 1,315 8,800
2020/05/26 1,288 1,315 1,280 1,294 13,400
2020/05/25 1,261 1,279 1,261 1,279 7,100
2020/05/22 1,264 1,270 1,256 1,270 3,200
2020/05/21 1,250 1,263 1,250 1,262 5,000
2020/05/20 1,226 1,248 1,226 1,244 4,600
2020/05/19 1,250 1,250 1,226 1,230 5,000
2020/05/18 1,244 1,245 1,226 1,226 5,700
2020/05/15 1,265 1,270 1,240 1,241 4,400
2020/05/14 1,278 1,280 1,253 1,278 7,400
2020/05/13 1,279 1,286 1,270 1,275 4,600
2020/05/12 1,270 1,290 1,250 1,285 14,700
2020/05/11 1,225 1,270 1,225 1,270 14,400
2020/05/08 1,200 1,227 1,200 1,226 9,600
2020/05/07 1,209 1,220 1,190 1,197 14,900
2020/05/01 1,185 1,200 1,185 1,200 12,000
2020/04/30 1,210 1,211 1,193 1,207 23,400
2020/04/28 1,185 1,203 1,171 1,188 109,800
2020/04/27 1,203 1,214 1,126 1,126 284,100
2020/04/24 1,211 1,243 1,210 1,233 42,600
2020/04/23 1,254 1,267 1,254 1,257 10,200
2020/04/22 1,260 1,270 1,242 1,264 17,000
2020/04/21 1,290 1,294 1,271 1,271 19,000
2020/04/20 1,285 1,299 1,285 1,297 12,300
2020/04/17 1,257 1,285 1,257 1,285 9,200
2020/04/16 1,255 1,267 1,255 1,264 5,800
2020/04/15 1,280 1,280 1,252 1,255 13,100
2020/04/14 1,243 1,293 1,243 1,280 7,600
2020/04/13 1,238 1,249 1,229 1,240 12,000
2020/04/10 1,269 1,276 1,242 1,266 6,300
2020/04/09 1,296 1,296 1,260 1,267 6,900
2020/04/08 1,208 1,314 1,193 1,314 27,500
2020/04/07 1,181 1,246 1,168 1,197 19,800
2020/04/06 1,093 1,158 1,075 1,158 24,200
2020/04/03 1,151 1,153 1,112 1,123 21,400
2020/04/02 1,280 1,280 1,180 1,180 24,800
2020/04/01 1,300 1,302 1,282 1,290 12,900
2020/03/31 1,306 1,336 1,306 1,325 9,000
2020/03/30 1,310 1,350 1,300 1,316 17,400
2020/03/27 1,330 1,351 1,310 1,350 7,700
2020/03/26 1,370 1,370 1,295 1,295 10,200
2020/03/25 1,330 1,380 1,330 1,363 11,700
2020/03/24 1,230 1,301 1,230 1,300 8,900
2020/03/23 1,149 1,211 1,149 1,208 8,100
2020/03/19 1,205 1,234 1,130 1,183 13,500
2020/03/18 1,188 1,264 1,158 1,235 11,600
2020/03/17 1,010 1,125 994 1,120 16,300
2020/03/16 1,043 1,102 1,030 1,030 15,300
2020/03/13 942 1,049 942 1,014 28,100
2020/03/12 1,141 1,156 1,107 1,107 17,000
2020/03/11 1,274 1,291 1,200 1,200 10,800
2020/03/10 1,202 1,317 1,096 1,274 36,600
2020/03/09 1,305 1,325 1,254 1,258 20,800
2020/03/06 1,419 1,430 1,326 1,326 18,600
2020/03/05 1,410 1,436 1,410 1,431 2,900
2020/03/04 1,410 1,418 1,400 1,409 7,100
2020/03/03 1,506 1,506 1,420 1,428 14,800
2020/03/02 1,310 1,437 1,308 1,416 21,000
2020/02/28 1,310 1,371 1,301 1,313 45,700
2020/02/27 1,564 1,584 1,434 1,460 36,500
2020/02/26 1,618 1,625 1,522 1,564 29,000
2020/02/25 1,620 1,650 1,620 1,633 16,500
2020/02/21 1,719 1,719 1,696 1,696 3,600
2020/02/20 1,714 1,719 1,703 1,719 4,700
2020/02/19 1,667 1,700 1,667 1,700 6,900
2020/02/18 1,698 1,708 1,656 1,666 16,000
2020/02/17 1,725 1,725 1,687 1,698 5,200
2020/02/14 1,735 1,735 1,728 1,729 2,300
2020/02/13 1,726 1,730 1,726 1,728 1,000
2020/02/12 1,729 1,740 1,722 1,725 3,800
2020/02/10 1,724 1,725 1,710 1,725 3,900
2020/02/07 1,729 1,729 1,713 1,725 3,900
2020/02/06 1,720 1,735 1,713 1,730 10,600
2020/02/05 1,708 1,715 1,707 1,713 3,500
2020/02/04 1,676 1,692 1,676 1,685 3,400
2020/02/03 1,650 1,679 1,650 1,676 7,700
2020/01/31 1,685 1,685 1,675 1,679 2,300
2020/01/30 1,700 1,700 1,672 1,676 12,500
2020/01/29 1,700 1,709 1,685 1,699 5,800
2020/01/28 1,667 1,699 1,666 1,699 4,800
2020/01/27 1,711 1,711 1,688 1,688 10,000
2020/01/24 1,720 1,720 1,714 1,714 1,700
2020/01/23 1,712 1,715 1,710 1,714 3,100
2020/01/22 1,710 1,715 1,710 1,710 2,800
2020/01/21 1,715 1,716 1,709 1,709 4,700
2020/01/20 1,710 1,715 1,707 1,715 4,000
2020/01/17 1,702 1,706 1,702 1,703 2,500
2020/01/16 1,701 1,706 1,700 1,706 4,100
2020/01/15 1,698 1,706 1,696 1,696 8,400
2020/01/14 1,690 1,692 1,688 1,692 6,000
2020/01/10 1,677 1,684 1,677 1,680 1,800
2020/01/09 1,686 1,686 1,677 1,677 1,000
2020/01/08 1,691 1,691 1,668 1,679 10,500
2020/01/07 1,684 1,688 1,682 1,688 2,800
2020/01/06 1,677 1,682 1,677 1,681 4,700

このページの先頭へ