138A 光フードサービス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,270 | 5,390 | 5,080 | 5,270 | 7,700 | 5,270 |
| 2024-04-25 | 5,510 | 5,530 | 5,250 | 5,270 | 11,500 | 5,270 |
| 2024-04-24 | 5,750 | 5,910 | 5,410 | 5,510 | 19,800 | 5,510 |
| 2024-04-23 | 5,970 | 6,040 | 5,720 | 5,790 | 22,900 | 5,790 |
| 2024-04-22 | 5,630 | 5,950 | 5,490 | 5,830 | 28,800 | 5,830 |
| 2024-04-19 | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 | 5,530 |
| 2024-04-18 | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 | 5,680 |
| 2024-04-17 | 5,060 | 5,650 | 5,020 | 5,550 | 68,700 | 5,550 |
| 2024-04-16 | 5,270 | 5,320 | 4,915 | 4,990 | 30,700 | 4,990 |
| 2024-04-15 | 4,800 | 5,380 | 4,655 | 5,270 | 54,600 | 5,270 |
| 2024-04-12 | 5,140 | 5,150 | 4,915 | 5,030 | 25,000 | 5,030 |
| 2024-04-11 | 4,910 | 5,230 | 4,910 | 5,110 | 22,900 | 5,110 |
| 2024-04-10 | 5,040 | 5,250 | 4,910 | 4,910 | 26,700 | 4,910 |
| 2024-04-09 | 5,300 | 5,490 | 5,010 | 5,040 | 40,700 | 5,040 |
| 2024-04-08 | 5,220 | 5,310 | 4,980 | 5,270 | 26,700 | 5,270 |
| 2024-04-05 | 4,690 | 5,240 | 4,650 | 5,210 | 53,500 | 5,210 |
| 2024-04-04 | 4,940 | 5,000 | 4,650 | 4,740 | 29,900 | 4,740 |
| 2024-04-03 | 4,560 | 4,880 | 4,485 | 4,850 | 38,900 | 4,850 |
| 2024-04-02 | 4,485 | 4,590 | 4,460 | 4,590 | 12,500 | 4,590 |
| 2024-04-01 | 4,385 | 4,550 | 4,385 | 4,485 | 8,200 | 4,485 |
| 2024-03-29 | 4,460 | 4,460 | 4,350 | 4,385 | 6,900 | 4,385 |
| 2024-03-28 | 4,215 | 4,530 | 4,215 | 4,505 | 12,300 | 4,505 |
| 2024-03-27 | 4,510 | 4,595 | 4,200 | 4,260 | 27,400 | 4,260 |
| 2024-03-26 | 4,695 | 4,695 | 4,440 | 4,500 | 18,000 | 4,500 |
| 2024-03-25 | 4,380 | 4,695 | 4,380 | 4,610 | 16,700 | 4,610 |
| 2024-03-22 | 4,585 | 4,605 | 4,385 | 4,400 | 13,600 | 4,400 |
| 2024-03-21 | 4,530 | 4,710 | 4,460 | 4,580 | 26,900 | 4,580 |
| 2024-03-19 | 4,225 | 4,580 | 4,200 | 4,520 | 29,500 | 4,520 |
| 2024-03-18 | 4,190 | 4,300 | 4,190 | 4,230 | 11,800 | 4,230 |
| 2024-03-15 | 4,460 | 4,500 | 4,220 | 4,230 | 38,500 | 4,230 |
| 2024-03-14 | 4,470 | 4,640 | 4,375 | 4,530 | 36,200 | 4,530 |
| 2024-03-13 | 4,260 | 4,915 | 4,110 | 4,505 | 76,800 | 4,505 |
| 2024-03-12 | 4,130 | 4,360 | 4,130 | 4,320 | 22,700 | 4,320 |
| 2024-03-11 | 4,255 | 4,270 | 3,980 | 4,130 | 52,400 | 4,130 |
| 2024-03-08 | 4,405 | 4,480 | 4,270 | 4,325 | 36,800 | 4,325 |
| 2024-03-07 | 4,700 | 4,725 | 4,205 | 4,475 | 82,900 | 4,475 |
| 2024-03-06 | 4,575 | 4,820 | 4,555 | 4,635 | 83,000 | 4,635 |
| 2024-03-05 | 4,480 | 5,140 | 4,420 | 4,730 | 269,700 | 4,730 |
| 2024-03-04 | 4,960 | 5,140 | 4,415 | 4,545 | 359,100 | 4,545 |
| 2024-03-01 | 6,360 | 6,700 | 5,260 | 5,260 | 686,000 | 5,260 |
| 2024-02-29 | 5,850 | 6,850 | 5,280 | 6,260 | 718,000 | 6,260 |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
| 2024-02-20 | - | - | - | - | - | - |
| 2024-02-19 | - | - | - | - | - | - |
| 2024-02-16 | - | - | - | - | - | - |
| 2024-02-15 | - | - | - | - | - | - |
| 2024-02-14 | - | - | - | - | - | - |
| 2024-02-13 | - | - | - | - | - | - |
| 2024-02-09 | - | - | - | - | - | - |
| 2024-02-08 | - | - | - | - | - | - |
| 2024-02-07 | - | - | - | - | - | - |
| 2024-02-06 | - | - | - | - | - | - |
| 2024-02-05 | - | - | - | - | - | - |
| 2024-02-02 | - | - | - | - | - | - |
| 2024-02-01 | - | - | - | - | - | - |
| 2024-01-31 | - | - | - | - | - | - |
| 2024-01-30 | - | - | - | - | - | - |
| 2024-01-29 | - | - | - | - | - | - |
| 2024-01-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
