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
2025-02-172,2512,2962,2512,2661,0002,266
2025-02-142,2552,2612,2512,2519002,251
2025-02-132,3002,3002,2302,2508,2002,250
2025-02-122,3012,3352,3012,3011,8002,301
2025-02-102,2882,3392,2822,3011,6002,301
2025-02-072,2802,2802,2802,2801002,280
2025-02-062,2182,2822,2182,2732,3002,273
2025-02-052,2172,2682,2012,2687002,268
2025-02-042,2152,2582,2112,2201,3002,220
2025-02-032,2302,2302,2142,2194002,219
2025-01-312,3292,3792,2002,2304,8002,230
2025-01-302,3492,3492,3272,3291,0002,329
2025-01-292,3502,3502,3002,3492,1002,349
2025-01-282,2802,4002,2462,3008,4002,300
2025-01-272,1212,2152,1212,1952,3002,195
2025-01-242,1102,1582,1102,1148002,114
2025-01-232,1092,1092,1012,1011,3002,101
2025-01-222,1392,1392,0932,1175,6002,117
2025-01-212,1062,1392,1062,1397002,139
2025-01-202,1262,1262,0902,1062,2002,106
2025-01-172,0672,1232,0612,1233,5002,123
2025-01-162,1122,1252,0832,1132,8002,113
2025-01-152,2002,2012,0772,11215,1002,112
2025-01-142,4212,5002,2472,24714,4002,247
2025-01-102,4752,4752,4202,4215,7002,421
2025-01-092,4582,4772,4552,4603,3002,460
2025-01-082,4332,4592,4332,4584002,458
2025-01-072,4522,4612,4102,4333,0002,433
2025-01-062,3902,4252,3832,4241,7002,424

分割・併合履歴 : なし