- 2025年
- 2024年
138A 光フードサービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,001 | 2,001 | 1,780 | 1,856 | 7,300 | 1,856 |
| 2025-04-03 | 2,067 | 2,092 | 2,001 | 2,001 | 3,400 | 2,001 |
| 2025-04-02 | 2,205 | 2,209 | 2,090 | 2,095 | 2,000 | 2,095 |
| 2025-04-01 | 2,125 | 2,125 | 2,105 | 2,105 | 200 | 2,105 |
| 2025-03-31 | 2,160 | 2,161 | 2,131 | 2,131 | 1,300 | 2,131 |
| 2025-03-28 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2025-03-27 | 2,225 | 2,225 | 2,190 | 2,190 | 700 | 2,190 |
| 2025-03-26 | 2,192 | 2,227 | 2,192 | 2,227 | 1,200 | 2,227 |
| 2025-03-25 | 2,200 | 2,200 | 2,180 | 2,199 | 2,400 | 2,199 |
| 2025-03-24 | 2,211 | 2,224 | 2,141 | 2,192 | 2,300 | 2,192 |
| 2025-03-21 | 2,198 | 2,198 | 2,161 | 2,161 | 300 | 2,161 |
| 2025-03-19 | 2,157 | 2,198 | 2,117 | 2,198 | 800 | 2,198 |
| 2025-03-18 | 2,243 | 2,243 | 2,185 | 2,185 | 2,100 | 2,185 |
| 2025-03-17 | 2,211 | 2,211 | 2,211 | 2,211 | 200 | 2,211 |
| 2025-03-14 | 2,146 | 2,226 | 2,146 | 2,161 | 900 | 2,161 |
| 2025-03-13 | 2,160 | 2,209 | 2,160 | 2,175 | 700 | 2,175 |
| 2025-03-12 | 2,086 | 2,143 | 2,086 | 2,143 | 1,700 | 2,143 |
| 2025-03-11 | 2,097 | 2,156 | 2,085 | 2,096 | 2,600 | 2,096 |
| 2025-03-10 | 2,167 | 2,167 | 2,111 | 2,111 | 4,200 | 2,111 |
| 2025-03-07 | 2,111 | 2,111 | 2,070 | 2,100 | 13,700 | 2,100 |
| 2025-03-06 | 2,124 | 2,126 | 2,076 | 2,111 | 1,300 | 2,111 |
| 2025-03-05 | 2,203 | 2,203 | 2,053 | 2,132 | 26,500 | 2,132 |
| 2025-03-04 | 2,230 | 2,253 | 2,214 | 2,253 | 1,700 | 2,253 |
| 2025-03-03 | 2,231 | 2,273 | 2,229 | 2,230 | 1,400 | 2,230 |
| 2025-02-28 | 2,246 | 2,247 | 2,223 | 2,223 | 1,700 | 2,223 |
| 2025-02-27 | 2,249 | 2,272 | 2,247 | 2,247 | 800 | 2,247 |
| 2025-02-26 | 2,264 | 2,275 | 2,264 | 2,275 | 400 | 2,275 |
| 2025-02-25 | 2,261 | 2,262 | 2,252 | 2,252 | 1,200 | 2,252 |
| 2025-02-21 | 2,255 | 2,273 | 2,255 | 2,261 | 600 | 2,261 |
| 2025-02-20 | - | - | - | 2,259 | - | 2,259 |
| 2025-02-19 | 2,258 | 2,259 | 2,251 | 2,259 | 900 | 2,259 |
| 2025-02-18 | 2,316 | 2,316 | 2,258 | 2,258 | 1,100 | 2,258 |
| 2025-02-17 | 2,251 | 2,296 | 2,251 | 2,266 | 1,000 | 2,266 |
| 2025-02-14 | 2,255 | 2,261 | 2,251 | 2,251 | 900 | 2,251 |
| 2025-02-13 | 2,300 | 2,300 | 2,230 | 2,250 | 8,200 | 2,250 |
| 2025-02-12 | 2,301 | 2,335 | 2,301 | 2,301 | 1,800 | 2,301 |
| 2025-02-10 | 2,288 | 2,339 | 2,282 | 2,301 | 1,600 | 2,301 |
| 2025-02-07 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2025-02-06 | 2,218 | 2,282 | 2,218 | 2,273 | 2,300 | 2,273 |
| 2025-02-05 | 2,217 | 2,268 | 2,201 | 2,268 | 700 | 2,268 |
| 2025-02-04 | 2,215 | 2,258 | 2,211 | 2,220 | 1,300 | 2,220 |
| 2025-02-03 | 2,230 | 2,230 | 2,214 | 2,219 | 400 | 2,219 |
| 2025-01-31 | 2,329 | 2,379 | 2,200 | 2,230 | 4,800 | 2,230 |
| 2025-01-30 | 2,349 | 2,349 | 2,327 | 2,329 | 1,000 | 2,329 |
| 2025-01-29 | 2,350 | 2,350 | 2,300 | 2,349 | 2,100 | 2,349 |
| 2025-01-28 | 2,280 | 2,400 | 2,246 | 2,300 | 8,400 | 2,300 |
| 2025-01-27 | 2,121 | 2,215 | 2,121 | 2,195 | 2,300 | 2,195 |
| 2025-01-24 | 2,110 | 2,158 | 2,110 | 2,114 | 800 | 2,114 |
| 2025-01-23 | 2,109 | 2,109 | 2,101 | 2,101 | 1,300 | 2,101 |
| 2025-01-22 | 2,139 | 2,139 | 2,093 | 2,117 | 5,600 | 2,117 |
| 2025-01-21 | 2,106 | 2,139 | 2,106 | 2,139 | 700 | 2,139 |
| 2025-01-20 | 2,126 | 2,126 | 2,090 | 2,106 | 2,200 | 2,106 |
| 2025-01-17 | 2,067 | 2,123 | 2,061 | 2,123 | 3,500 | 2,123 |
| 2025-01-16 | 2,112 | 2,125 | 2,083 | 2,113 | 2,800 | 2,113 |
| 2025-01-15 | 2,200 | 2,201 | 2,077 | 2,112 | 15,100 | 2,112 |
| 2025-01-14 | 2,421 | 2,500 | 2,247 | 2,247 | 14,400 | 2,247 |
| 2025-01-10 | 2,475 | 2,475 | 2,420 | 2,421 | 5,700 | 2,421 |
| 2025-01-09 | 2,458 | 2,477 | 2,455 | 2,460 | 3,300 | 2,460 |
| 2025-01-08 | 2,433 | 2,459 | 2,433 | 2,458 | 400 | 2,458 |
| 2025-01-07 | 2,452 | 2,461 | 2,410 | 2,433 | 3,000 | 2,433 |
| 2025-01-06 | 2,390 | 2,425 | 2,383 | 2,424 | 1,700 | 2,424 |
分割・併合履歴 ： なし