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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,374 | 2,412 | 2,326 | 2,365 | 3,700 | 2,365 |
| 2024-11-20 | 2,335 | 2,442 | 2,335 | 2,400 | 9,100 | 2,400 |
| 2024-11-19 | 2,302 | 2,328 | 2,268 | 2,311 | 1,800 | 2,311 |
| 2024-11-18 | 2,164 | 2,250 | 2,163 | 2,204 | 4,100 | 2,204 |
| 2024-11-15 | 2,180 | 2,180 | 2,170 | 2,170 | 200 | 2,170 |
| 2024-11-14 | 2,180 | 2,180 | 2,168 | 2,168 | 1,200 | 2,168 |
| 2024-11-13 | 2,199 | 2,199 | 2,160 | 2,190 | 900 | 2,190 |
| 2024-11-12 | 2,193 | 2,230 | 2,180 | 2,180 | 2,200 | 2,180 |
| 2024-11-11 | 2,213 | 2,213 | 2,163 | 2,190 | 1,900 | 2,190 |
| 2024-11-08 | 2,222 | 2,288 | 2,222 | 2,276 | 2,200 | 2,276 |
| 2024-11-07 | 2,208 | 2,258 | 2,208 | 2,215 | 1,900 | 2,215 |
| 2024-11-06 | 2,254 | 2,254 | 2,203 | 2,253 | 900 | 2,253 |
| 2024-11-05 | 2,320 | 2,330 | 2,161 | 2,244 | 3,700 | 2,244 |
| 2024-11-01 | 2,272 | 2,345 | 2,272 | 2,320 | 5,200 | 2,320 |
| 2024-10-31 | 2,197 | 2,380 | 2,197 | 2,300 | 8,300 | 2,300 |
| 2024-10-30 | 2,150 | 2,267 | 2,150 | 2,197 | 8,500 | 2,197 |
| 2024-10-29 | 2,156 | 2,171 | 2,108 | 2,150 | 5,100 | 2,150 |
| 2024-10-28 | 2,069 | 2,153 | 2,069 | 2,147 | 14,800 | 2,147 |
| 2024-10-25 | 2,275 | 2,295 | 2,110 | 2,169 | 24,800 | 2,169 |
| 2024-10-24 | 2,347 | 2,347 | 2,208 | 2,268 | 28,100 | 2,268 |
| 2024-10-23 | 2,460 | 2,460 | 2,372 | 2,372 | 15,500 | 2,372 |
| 2024-10-22 | 2,554 | 2,560 | 2,447 | 2,475 | 11,700 | 2,475 |
| 2024-10-21 | 2,602 | 2,602 | 2,422 | 2,583 | 27,700 | 2,583 |
| 2024-10-18 | 2,712 | 2,781 | 2,620 | 2,620 | 14,100 | 2,620 |
| 2024-10-17 | 2,765 | 2,765 | 2,613 | 2,730 | 19,100 | 2,730 |
| 2024-10-16 | 2,923 | 2,923 | 2,771 | 2,788 | 14,700 | 2,788 |
| 2024-10-15 | 2,775 | 2,977 | 2,760 | 2,910 | 47,200 | 2,910 |
| 2024-10-11 | 3,485 | 3,495 | 3,365 | 3,395 | 4,800 | 3,395 |
| 2024-10-10 | 3,490 | 3,505 | 3,450 | 3,490 | 2,400 | 3,490 |
| 2024-10-09 | 3,475 | 3,485 | 3,420 | 3,440 | 2,500 | 3,440 |
| 2024-10-08 | 3,710 | 3,710 | 3,475 | 3,475 | 12,400 | 3,475 |
| 2024-10-07 | 3,805 | 3,805 | 3,715 | 3,765 | 3,300 | 3,765 |
| 2024-10-04 | 3,775 | 3,845 | 3,725 | 3,775 | 700 | 3,775 |
| 2024-10-03 | 3,795 | 3,910 | 3,790 | 3,790 | 6,300 | 3,790 |
| 2024-10-02 | 3,640 | 3,690 | 3,640 | 3,685 | 1,900 | 3,685 |
| 2024-10-01 | 3,600 | 3,655 | 3,600 | 3,655 | 500 | 3,655 |
| 2024-09-30 | 3,570 | 3,600 | 3,525 | 3,600 | 600 | 3,600 |
| 2024-09-27 | 3,580 | 3,660 | 3,550 | 3,640 | 3,300 | 3,640 |
| 2024-09-26 | 3,550 | 3,555 | 3,500 | 3,555 | 2,000 | 3,555 |
| 2024-09-25 | 3,675 | 3,675 | 3,515 | 3,590 | 2,100 | 3,590 |
| 2024-09-24 | 3,745 | 3,745 | 3,665 | 3,665 | 500 | 3,665 |
| 2024-09-20 | 3,725 | 3,745 | 3,685 | 3,745 | 400 | 3,745 |
| 2024-09-19 | 3,625 | 3,820 | 3,615 | 3,820 | 2,100 | 3,820 |
| 2024-09-18 | 3,560 | 3,610 | 3,545 | 3,610 | 2,000 | 3,610 |
| 2024-09-17 | 3,650 | 3,650 | 3,570 | 3,570 | 1,300 | 3,570 |
| 2024-09-13 | 3,680 | 3,680 | 3,615 | 3,650 | 1,100 | 3,650 |
| 2024-09-12 | 3,700 | 3,750 | 3,570 | 3,750 | 2,900 | 3,750 |
| 2024-09-11 | 3,780 | 3,780 | 3,450 | 3,495 | 15,300 | 3,495 |
| 2024-09-10 | 3,900 | 3,940 | 3,810 | 3,850 | 3,900 | 3,850 |
| 2024-09-09 | 3,695 | 3,850 | 3,575 | 3,850 | 4,000 | 3,850 |
| 2024-09-06 | 3,940 | 3,990 | 3,700 | 3,765 | 7,900 | 3,765 |
| 2024-09-05 | 3,575 | 3,980 | 3,500 | 3,940 | 12,300 | 3,940 |
| 2024-09-04 | 3,515 | 3,680 | 3,515 | 3,585 | 3,500 | 3,585 |
| 2024-09-03 | 3,925 | 4,000 | 3,560 | 3,655 | 11,000 | 3,655 |
| 2024-09-02 | 3,360 | 3,950 | 3,315 | 3,730 | 26,700 | 3,730 |
| 2024-08-30 | 3,320 | 3,340 | 3,255 | 3,300 | 4,200 | 3,300 |
| 2024-08-29 | 3,325 | 3,325 | 3,275 | 3,275 | 1,000 | 3,275 |
| 2024-08-28 | 3,285 | 3,350 | 3,240 | 3,265 | 3,200 | 3,265 |
| 2024-08-27 | 3,395 | 3,415 | 3,215 | 3,240 | 21,400 | 3,240 |
| 2024-08-26 | 3,435 | 3,465 | 3,435 | 3,465 | 1,000 | 3,465 |
| 2024-08-23 | 3,450 | 3,450 | 3,380 | 3,435 | 500 | 3,435 |
| 2024-08-22 | 3,350 | 3,450 | 3,350 | 3,420 | 3,800 | 3,420 |
| 2024-08-21 | 3,290 | 3,380 | 3,290 | 3,350 | 900 | 3,350 |
| 2024-08-20 | 3,265 | 3,320 | 3,250 | 3,260 | 800 | 3,260 |
| 2024-08-19 | 3,385 | 3,385 | 3,150 | 3,240 | 5,200 | 3,240 |
| 2024-08-16 | 3,460 | 3,550 | 3,315 | 3,390 | 3,200 | 3,390 |
| 2024-08-15 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,410 |
| 2024-08-14 | 3,295 | 3,545 | 3,295 | 3,545 | 3,900 | 3,545 |
| 2024-08-13 | 3,250 | 3,300 | 3,200 | 3,300 | 1,600 | 3,300 |
| 2024-08-09 | 3,575 | 3,630 | 3,200 | 3,230 | 5,400 | 3,230 |
| 2024-08-08 | 3,110 | 3,775 | 3,110 | 3,700 | 2,700 | 3,700 |
| 2024-08-07 | 3,070 | 3,335 | 3,070 | 3,205 | 23,600 | 3,205 |
| 2024-08-06 | 3,010 | 3,330 | 3,010 | 3,210 | 8,900 | 3,210 |
| 2024-08-05 | 3,200 | 3,335 | 2,880 | 2,880 | 22,000 | 2,880 |
| 2024-08-02 | 3,615 | 3,615 | 3,430 | 3,490 | 11,800 | 3,490 |
| 2024-08-01 | 3,910 | 3,910 | 3,750 | 3,750 | 2,900 | 3,750 |
| 2024-07-31 | 3,995 | 4,015 | 3,940 | 4,015 | 7,800 | 4,015 |
| 2024-07-30 | 4,010 | 4,095 | 3,985 | 4,020 | 5,600 | 4,020 |
| 2024-07-29 | 3,695 | 4,070 | 3,665 | 4,000 | 19,600 | 4,000 |
| 2024-07-26 | 3,625 | 3,820 | 3,605 | 3,705 | 14,400 | 3,705 |
| 2024-07-25 | 3,400 | 3,830 | 3,400 | 3,695 | 20,700 | 3,695 |
| 2024-07-24 | 3,460 | 3,490 | 3,395 | 3,475 | 22,800 | 3,475 |
| 2024-07-23 | 3,480 | 3,535 | 3,445 | 3,470 | 8,600 | 3,470 |
| 2024-07-22 | 3,645 | 3,645 | 3,420 | 3,430 | 7,500 | 3,430 |
| 2024-07-19 | 3,740 | 3,740 | 3,515 | 3,655 | 6,000 | 3,655 |
| 2024-07-18 | 3,485 | 3,795 | 3,480 | 3,720 | 10,800 | 3,720 |
| 2024-07-17 | 3,735 | 3,770 | 3,520 | 3,520 | 18,900 | 3,520 |
| 2024-07-16 | 3,950 | 3,985 | 3,695 | 3,695 | 82,000 | 3,695 |
| 2024-07-12 | 4,175 | 4,260 | 4,140 | 4,230 | 2,800 | 4,230 |
| 2024-07-11 | 4,210 | 4,210 | 4,055 | 4,155 | 5,500 | 4,155 |
| 2024-07-10 | 4,210 | 4,280 | 4,155 | 4,280 | 5,800 | 4,280 |
| 2024-07-09 | 4,190 | 4,230 | 4,150 | 4,230 | 4,500 | 4,230 |
| 2024-07-08 | 4,340 | 4,355 | 4,180 | 4,190 | 4,200 | 4,190 |
| 2024-07-05 | 4,270 | 4,335 | 4,245 | 4,270 | 2,400 | 4,270 |
| 2024-07-04 | 4,265 | 4,270 | 4,230 | 4,250 | 1,200 | 4,250 |
| 2024-07-03 | 4,290 | 4,295 | 4,175 | 4,250 | 5,500 | 4,250 |
| 2024-07-02 | 4,240 | 4,290 | 4,215 | 4,290 | 3,100 | 4,290 |
| 2024-07-01 | 4,260 | 4,290 | 4,230 | 4,290 | 700 | 4,290 |
| 2024-06-28 | 4,320 | 4,330 | 4,215 | 4,330 | 5,000 | 4,330 |
| 2024-06-27 | 4,315 | 4,390 | 4,285 | 4,390 | 2,400 | 4,390 |
| 2024-06-26 | 4,310 | 4,335 | 4,240 | 4,315 | 1,300 | 4,315 |
| 2024-06-25 | 4,210 | 4,300 | 4,210 | 4,300 | 1,500 | 4,300 |
| 2024-06-24 | 4,200 | 4,280 | 4,200 | 4,260 | 1,600 | 4,260 |
| 2024-06-21 | 4,165 | 4,215 | 4,165 | 4,175 | 1,200 | 4,175 |
| 2024-06-20 | 4,190 | 4,295 | 4,190 | 4,190 | 900 | 4,190 |
| 2024-06-19 | 4,285 | 4,295 | 4,175 | 4,175 | 2,200 | 4,175 |
| 2024-06-18 | 4,320 | 4,320 | 4,260 | 4,260 | 200 | 4,260 |
| 2024-06-17 | 4,300 | 4,320 | 4,210 | 4,320 | 2,400 | 4,320 |
| 2024-06-14 | 4,210 | 4,280 | 4,210 | 4,230 | 1,700 | 4,230 |
| 2024-06-13 | 4,260 | 4,385 | 4,230 | 4,260 | 4,400 | 4,260 |
| 2024-06-12 | 4,435 | 4,440 | 4,250 | 4,250 | 5,500 | 4,250 |
| 2024-06-11 | 4,590 | 4,590 | 4,355 | 4,465 | 10,100 | 4,465 |
| 2024-06-10 | 4,460 | 4,580 | 4,410 | 4,580 | 7,800 | 4,580 |
| 2024-06-07 | 4,050 | 4,290 | 4,050 | 4,250 | 3,300 | 4,250 |
| 2024-06-06 | 4,115 | 4,260 | 4,095 | 4,095 | 4,300 | 4,095 |
| 2024-06-05 | 4,345 | 4,345 | 4,100 | 4,115 | 9,000 | 4,115 |
| 2024-06-04 | 4,400 | 4,400 | 4,250 | 4,275 | 7,500 | 4,275 |
| 2024-06-03 | 4,535 | 4,535 | 4,380 | 4,400 | 2,400 | 4,400 |
| 2024-05-31 | 4,410 | 4,595 | 4,395 | 4,525 | 6,800 | 4,525 |
| 2024-05-30 | 4,480 | 4,540 | 4,400 | 4,410 | 6,700 | 4,410 |
| 2024-05-29 | 4,675 | 4,890 | 4,550 | 4,550 | 8,900 | 4,550 |
| 2024-05-28 | 4,675 | 4,825 | 4,675 | 4,680 | 4,300 | 4,680 |
| 2024-05-27 | 4,710 | 4,805 | 4,655 | 4,745 | 4,100 | 4,745 |
| 2024-05-24 | 4,595 | 4,725 | 4,550 | 4,725 | 2,400 | 4,725 |
| 2024-05-23 | 4,710 | 4,710 | 4,590 | 4,590 | 1,100 | 4,590 |
| 2024-05-22 | 4,850 | 4,850 | 4,600 | 4,710 | 3,500 | 4,710 |
| 2024-05-21 | 4,920 | 4,950 | 4,690 | 4,805 | 9,200 | 4,805 |
| 2024-05-20 | 4,785 | 4,860 | 4,755 | 4,860 | 4,800 | 4,860 |
| 2024-05-17 | 4,605 | 4,855 | 4,580 | 4,855 | 9,100 | 4,855 |
| 2024-05-16 | 4,500 | 4,640 | 4,255 | 4,565 | 11,200 | 4,565 |
| 2024-05-15 | 4,640 | 4,640 | 4,425 | 4,600 | 6,800 | 4,600 |
| 2024-05-14 | 4,520 | 4,630 | 4,455 | 4,600 | 10,600 | 4,600 |
| 2024-05-13 | 4,865 | 4,865 | 4,490 | 4,580 | 18,600 | 4,580 |
| 2024-05-10 | 5,060 | 5,060 | 4,605 | 4,755 | 30,900 | 4,755 |
| 2024-05-09 | 5,170 | 5,240 | 5,070 | 5,110 | 3,700 | 5,110 |
| 2024-05-08 | 5,160 | 5,350 | 5,100 | 5,200 | 9,200 | 5,200 |
| 2024-05-07 | 5,440 | 5,440 | 5,040 | 5,060 | 14,000 | 5,060 |
| 2024-05-02 | 5,440 | 5,600 | 5,280 | 5,340 | 7,900 | 5,340 |
| 2024-05-01 | 5,250 | 5,460 | 5,180 | 5,440 | 11,800 | 5,440 |
| 2024-04-30 | 5,200 | 5,350 | 5,200 | 5,260 | 4,400 | 5,260 |
| 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
