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
2024-10-033,7953,9103,7903,7906,3003,790
2024-10-023,6403,6903,6403,6851,9003,685
2024-10-013,6003,6553,6003,6555003,655
2024-09-303,5703,6003,5253,6006003,600
2024-09-273,5803,6603,5503,6403,3003,640
2024-09-263,5503,5553,5003,5552,0003,555
2024-09-253,6753,6753,5153,5902,1003,590
2024-09-243,7453,7453,6653,6655003,665
2024-09-203,7253,7453,6853,7454003,745
2024-09-193,6253,8203,6153,8202,1003,820
2024-09-183,5603,6103,5453,6102,0003,610
2024-09-173,6503,6503,5703,5701,3003,570
2024-09-133,6803,6803,6153,6501,1003,650
2024-09-123,7003,7503,5703,7502,9003,750
2024-09-113,7803,7803,4503,49515,3003,495
2024-09-103,9003,9403,8103,8503,9003,850
2024-09-093,6953,8503,5753,8504,0003,850
2024-09-063,9403,9903,7003,7657,9003,765
2024-09-053,5753,9803,5003,94012,3003,940
2024-09-043,5153,6803,5153,5853,5003,585
2024-09-033,9254,0003,5603,65511,0003,655
2024-09-023,3603,9503,3153,73026,7003,730
2024-08-303,3203,3403,2553,3004,2003,300
2024-08-293,3253,3253,2753,2751,0003,275
2024-08-283,2853,3503,2403,2653,2003,265
2024-08-273,3953,4153,2153,24021,4003,240
2024-08-263,4353,4653,4353,4651,0003,465
2024-08-233,4503,4503,3803,4355003,435
2024-08-223,3503,4503,3503,4203,8003,420
2024-08-213,2903,3803,2903,3509003,350
2024-08-203,2653,3203,2503,2608003,260
2024-08-193,3853,3853,1503,2405,2003,240
2024-08-163,4603,5503,3153,3903,2003,390
2024-08-153,4103,4103,4103,4102003,410
2024-08-143,2953,5453,2953,5453,9003,545
2024-08-133,2503,3003,2003,3001,6003,300
2024-08-093,5753,6303,2003,2305,4003,230
2024-08-083,1103,7753,1103,7002,7003,700
2024-08-073,0703,3353,0703,20523,6003,205
2024-08-063,0103,3303,0103,2108,9003,210
2024-08-053,2003,3352,8802,88022,0002,880
2024-08-023,6153,6153,4303,49011,8003,490
2024-08-013,9103,9103,7503,7502,9003,750
2024-07-313,9954,0153,9404,0157,8004,015
2024-07-304,0104,0953,9854,0205,6004,020
2024-07-293,6954,0703,6654,00019,6004,000
2024-07-263,6253,8203,6053,70514,4003,705
2024-07-253,4003,8303,4003,69520,7003,695
2024-07-243,4603,4903,3953,47522,8003,475
2024-07-233,4803,5353,4453,4708,6003,470
2024-07-223,6453,6453,4203,4307,5003,430
2024-07-193,7403,7403,5153,6556,0003,655
2024-07-183,4853,7953,4803,72010,8003,720
2024-07-173,7353,7703,5203,52018,9003,520
2024-07-163,9503,9853,6953,69582,0003,695
2024-07-124,1754,2604,1404,2302,8004,230
2024-07-114,2104,2104,0554,1555,5004,155
2024-07-104,2104,2804,1554,2805,8004,280
2024-07-094,1904,2304,1504,2304,5004,230
2024-07-084,3404,3554,1804,1904,2004,190
2024-07-054,2704,3354,2454,2702,4004,270
2024-07-044,2654,2704,2304,2501,2004,250
2024-07-034,2904,2954,1754,2505,5004,250
2024-07-024,2404,2904,2154,2903,1004,290
2024-07-014,2604,2904,2304,2907004,290
2024-06-284,3204,3304,2154,3305,0004,330
2024-06-274,3154,3904,2854,3902,4004,390
2024-06-264,3104,3354,2404,3151,3004,315
2024-06-254,2104,3004,2104,3001,5004,300
2024-06-244,2004,2804,2004,2601,6004,260
2024-06-214,1654,2154,1654,1751,2004,175
2024-06-204,1904,2954,1904,1909004,190
2024-06-194,2854,2954,1754,1752,2004,175
2024-06-184,3204,3204,2604,2602004,260
2024-06-174,3004,3204,2104,3202,4004,320
2024-06-144,2104,2804,2104,2301,7004,230
2024-06-134,2604,3854,2304,2604,4004,260
2024-06-124,4354,4404,2504,2505,5004,250
2024-06-114,5904,5904,3554,46510,1004,465
2024-06-104,4604,5804,4104,5807,8004,580
2024-06-074,0504,2904,0504,2503,3004,250
2024-06-064,1154,2604,0954,0954,3004,095
2024-06-054,3454,3454,1004,1159,0004,115
2024-06-044,4004,4004,2504,2757,5004,275
2024-06-034,5354,5354,3804,4002,4004,400
2024-05-314,4104,5954,3954,5256,8004,525
2024-05-304,4804,5404,4004,4106,7004,410
2024-05-294,6754,8904,5504,5508,9004,550
2024-05-284,6754,8254,6754,6804,3004,680
2024-05-274,7104,8054,6554,7454,1004,745
2024-05-244,5954,7254,5504,7252,4004,725
2024-05-234,7104,7104,5904,5901,1004,590
2024-05-224,8504,8504,6004,7103,5004,710
2024-05-214,9204,9504,6904,8059,2004,805
2024-05-204,7854,8604,7554,8604,8004,860
2024-05-174,6054,8554,5804,8559,1004,855
2024-05-164,5004,6404,2554,56511,2004,565
2024-05-154,6404,6404,4254,6006,8004,600
2024-05-144,5204,6304,4554,60010,6004,600
2024-05-134,8654,8654,4904,58018,6004,580
2024-05-105,0605,0604,6054,75530,9004,755
2024-05-095,1705,2405,0705,1103,7005,110
2024-05-085,1605,3505,1005,2009,2005,200
2024-05-075,4405,4405,0405,06014,0005,060
2024-05-025,4405,6005,2805,3407,9005,340
2024-05-015,2505,4605,1805,44011,8005,440
2024-04-305,2005,3505,2005,2604,4005,260
2024-04-265,2705,3905,0805,2707,7005,270
2024-04-255,5105,5305,2505,27011,5005,270
2024-04-245,7505,9105,4105,51019,8005,510
2024-04-235,9706,0405,7205,79022,9005,790
2024-04-225,6305,9505,4905,83028,8005,830
2024-04-195,4905,6005,2605,53036,5005,530
2024-04-185,6505,8505,4505,68037,7005,680
2024-04-175,0605,6505,0205,55068,7005,550
2024-04-165,2705,3204,9154,99030,7004,990
2024-04-154,8005,3804,6555,27054,6005,270
2024-04-125,1405,1504,9155,03025,0005,030
2024-04-114,9105,2304,9105,11022,9005,110
2024-04-105,0405,2504,9104,91026,7004,910
2024-04-095,3005,4905,0105,04040,7005,040
2024-04-085,2205,3104,9805,27026,7005,270
2024-04-054,6905,2404,6505,21053,5005,210
2024-04-044,9405,0004,6504,74029,9004,740
2024-04-034,5604,8804,4854,85038,9004,850
2024-04-024,4854,5904,4604,59012,5004,590
2024-04-014,3854,5504,3854,4858,2004,485
2024-03-294,4604,4604,3504,3856,9004,385
2024-03-284,2154,5304,2154,50512,3004,505
2024-03-274,5104,5954,2004,26027,4004,260
2024-03-264,6954,6954,4404,50018,0004,500
2024-03-254,3804,6954,3804,61016,7004,610
2024-03-224,5854,6054,3854,40013,6004,400
2024-03-214,5304,7104,4604,58026,9004,580
2024-03-194,2254,5804,2004,52029,5004,520
2024-03-184,1904,3004,1904,23011,8004,230
2024-03-154,4604,5004,2204,23038,5004,230
2024-03-144,4704,6404,3754,53036,2004,530
2024-03-134,2604,9154,1104,50576,8004,505
2024-03-124,1304,3604,1304,32022,7004,320
2024-03-114,2554,2703,9804,13052,4004,130
2024-03-084,4054,4804,2704,32536,8004,325
2024-03-074,7004,7254,2054,47582,9004,475
2024-03-064,5754,8204,5554,63583,0004,635
2024-03-054,4805,1404,4204,730269,7004,730
2024-03-044,9605,1404,4154,545359,1004,545
2024-03-016,3606,7005,2605,260686,0005,260
2024-02-295,8506,8505,2806,260718,0006,260
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