- 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,076 | 2,076 | 2,018 | 2,067 | 2,900 | 2,067 |
| 2025-07-07 | 2,103 | 2,105 | 2,056 | 2,076 | 1,900 | 2,076 |
| 2025-07-04 | 2,120 | 2,120 | 2,080 | 2,110 | 2,600 | 2,110 |
| 2025-07-03 | 2,119 | 2,119 | 2,119 | 2,119 | 200 | 2,119 |
| 2025-07-02 | 2,148 | 2,148 | 2,071 | 2,119 | 3,000 | 2,119 |
| 2025-07-01 | 2,130 | 2,134 | 2,128 | 2,134 | 1,800 | 2,134 |
| 2025-06-30 | 2,110 | 2,130 | 2,070 | 2,128 | 3,100 | 2,128 |
| 2025-06-27 | 2,095 | 2,136 | 2,095 | 2,107 | 2,300 | 2,107 |
| 2025-06-26 | 2,040 | 2,088 | 2,040 | 2,088 | 3,600 | 2,088 |
| 2025-06-25 | 2,023 | 2,057 | 2,023 | 2,040 | 600 | 2,040 |
| 2025-06-24 | 2,034 | 2,034 | 2,000 | 2,025 | 2,400 | 2,025 |
| 2025-06-23 | 2,000 | 2,045 | 1,950 | 2,039 | 5,700 | 2,039 |
| 2025-06-20 | 2,020 | 2,029 | 2,000 | 2,000 | 1,600 | 2,000 |
| 2025-06-19 | 1,980 | 2,020 | 1,980 | 2,020 | 1,900 | 2,020 |
| 2025-06-18 | 1,863 | 1,979 | 1,863 | 1,979 | 5,200 | 1,979 |
| 2025-06-17 | 1,915 | 1,915 | 1,863 | 1,863 | 2,000 | 1,863 |
| 2025-06-16 | 1,810 | 1,880 | 1,810 | 1,860 | 1,400 | 1,860 |
| 2025-06-13 | 1,773 | 1,773 | 1,725 | 1,770 | 2,600 | 1,770 |
| 2025-06-12 | 1,776 | 1,799 | 1,772 | 1,780 | 7,800 | 1,780 |
| 2025-06-11 | 1,835 | 1,840 | 1,821 | 1,839 | 1,000 | 1,839 |
| 2025-06-10 | 1,817 | 1,822 | 1,817 | 1,817 | 900 | 1,817 |
| 2025-06-09 | 1,805 | 1,816 | 1,805 | 1,816 | 500 | 1,816 |
| 2025-06-06 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2025-06-05 | 1,884 | 1,884 | 1,832 | 1,845 | 700 | 1,845 |
| 2025-06-04 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
| 2025-06-03 | 1,840 | 1,849 | 1,840 | 1,849 | 200 | 1,849 |
| 2025-06-02 | 1,832 | 1,832 | 1,832 | 1,832 | 1,200 | 1,832 |
| 2025-05-30 | 1,882 | 1,882 | 1,881 | 1,882 | 1,600 | 1,882 |
| 2025-05-29 | 1,953 | 1,953 | 1,859 | 1,882 | 1,800 | 1,882 |
| 2025-05-28 | 1,970 | 1,970 | 1,913 | 1,913 | 500 | 1,913 |
| 2025-05-27 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 1,930 |
| 2025-05-26 | 1,922 | 1,930 | 1,922 | 1,930 | 300 | 1,930 |
| 2025-05-23 | 1,926 | 1,926 | 1,926 | 1,926 | 1,500 | 1,926 |
| 2025-05-22 | 1,951 | 1,980 | 1,951 | 1,966 | 1,700 | 1,966 |
| 2025-05-21 | 1,960 | 2,079 | 1,960 | 1,980 | 8,000 | 1,980 |
| 2025-05-20 | 1,910 | 1,948 | 1,910 | 1,948 | 600 | 1,948 |
| 2025-05-19 | 1,957 | 1,957 | 1,885 | 1,902 | 1,500 | 1,902 |
| 2025-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-05-15 | 1,880 | 1,880 | 1,825 | 1,856 | 1,700 | 1,856 |
| 2025-05-14 | 1,798 | 1,840 | 1,787 | 1,840 | 900 | 1,840 |
| 2025-05-13 | 1,770 | 1,795 | 1,765 | 1,795 | 2,700 | 1,795 |
| 2025-05-12 | 1,793 | 1,797 | 1,751 | 1,786 | 2,000 | 1,786 |
| 2025-05-09 | 1,777 | 1,792 | 1,775 | 1,792 | 800 | 1,792 |
| 2025-05-08 | 1,800 | 1,800 | 1,777 | 1,777 | 400 | 1,777 |
| 2025-05-07 | 1,785 | 1,954 | 1,725 | 1,795 | 35,800 | 1,795 |
| 2025-05-02 | 1,709 | 1,798 | 1,705 | 1,785 | 9,000 | 1,785 |
| 2025-05-01 | 1,685 | 1,709 | 1,683 | 1,709 | 1,400 | 1,709 |
| 2025-04-30 | 1,684 | 1,730 | 1,681 | 1,682 | 1,200 | 1,682 |
| 2025-04-28 | 1,700 | 1,711 | 1,700 | 1,711 | 1,700 | 1,711 |
| 2025-04-25 | 1,665 | 1,690 | 1,660 | 1,665 | 1,100 | 1,665 |
| 2025-04-24 | 1,650 | 1,657 | 1,620 | 1,625 | 10,100 | 1,625 |
| 2025-04-23 | 1,660 | 1,838 | 1,632 | 1,648 | 25,600 | 1,648 |
| 2025-04-22 | 1,700 | 1,700 | 1,660 | 1,660 | 2,200 | 1,660 |
| 2025-04-21 | 1,660 | 1,675 | 1,660 | 1,675 | 1,700 | 1,675 |
| 2025-04-18 | 1,675 | 1,689 | 1,651 | 1,659 | 6,700 | 1,659 |
| 2025-04-17 | 1,700 | 1,719 | 1,669 | 1,675 | 5,500 | 1,675 |
| 2025-04-16 | 1,653 | 1,745 | 1,653 | 1,720 | 2,400 | 1,720 |
| 2025-04-15 | 1,650 | 1,699 | 1,619 | 1,650 | 13,000 | 1,650 |
| 2025-04-14 | 1,820 | 1,940 | 1,799 | 1,799 | 4,800 | 1,799 |
| 2025-04-11 | 1,717 | 1,780 | 1,714 | 1,780 | 2,000 | 1,780 |
| 2025-04-10 | 1,680 | 1,810 | 1,680 | 1,810 | 2,100 | 1,810 |
| 2025-04-09 | 1,630 | 1,645 | 1,604 | 1,642 | 2,000 | 1,642 |
| 2025-04-08 | 1,672 | 1,705 | 1,630 | 1,650 | 7,300 | 1,650 |
| 2025-04-07 | 1,496 | 1,630 | 1,471 | 1,592 | 14,200 | 1,592 |
| 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