2288 丸大食品(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 | 1,658 | 1,676 | 1,647 | 1,664 | 50,000 | 1,664 |
| 2025-04-03 | 1,670 | 1,699 | 1,666 | 1,698 | 40,300 | 1,698 |
| 2025-04-02 | 1,722 | 1,722 | 1,695 | 1,699 | 27,600 | 1,699 |
| 2025-04-01 | 1,717 | 1,745 | 1,709 | 1,709 | 37,200 | 1,709 |
| 2025-03-31 | 1,729 | 1,730 | 1,692 | 1,700 | 41,900 | 1,700 |
| 2025-03-28 | 1,721 | 1,754 | 1,715 | 1,736 | 46,700 | 1,736 |
| 2025-03-27 | 1,749 | 1,770 | 1,748 | 1,770 | 49,300 | 1,770 |
| 2025-03-26 | 1,748 | 1,758 | 1,745 | 1,758 | 46,400 | 1,758 |
| 2025-03-25 | 1,745 | 1,748 | 1,731 | 1,748 | 34,300 | 1,748 |
| 2025-03-24 | 1,740 | 1,740 | 1,718 | 1,725 | 27,200 | 1,725 |
| 2025-03-21 | 1,727 | 1,739 | 1,722 | 1,739 | 33,900 | 1,739 |
| 2025-03-19 | 1,713 | 1,727 | 1,713 | 1,721 | 19,600 | 1,721 |
| 2025-03-18 | 1,709 | 1,720 | 1,708 | 1,715 | 27,000 | 1,715 |
| 2025-03-17 | 1,700 | 1,713 | 1,694 | 1,709 | 22,000 | 1,709 |
| 2025-03-14 | 1,683 | 1,699 | 1,682 | 1,694 | 45,200 | 1,694 |
| 2025-03-13 | 1,702 | 1,709 | 1,689 | 1,697 | 23,800 | 1,697 |
| 2025-03-12 | 1,693 | 1,709 | 1,691 | 1,703 | 19,300 | 1,703 |
| 2025-03-11 | 1,699 | 1,699 | 1,679 | 1,683 | 26,200 | 1,683 |
| 2025-03-10 | 1,720 | 1,720 | 1,700 | 1,705 | 23,200 | 1,705 |
| 2025-03-07 | 1,705 | 1,724 | 1,701 | 1,717 | 30,700 | 1,717 |
| 2025-03-06 | 1,703 | 1,717 | 1,703 | 1,717 | 40,700 | 1,717 |
| 2025-03-05 | 1,688 | 1,703 | 1,671 | 1,700 | 39,300 | 1,700 |
| 2025-03-04 | 1,692 | 1,701 | 1,677 | 1,693 | 34,100 | 1,693 |
| 2025-03-03 | 1,660 | 1,689 | 1,651 | 1,689 | 36,900 | 1,689 |
| 2025-02-28 | 1,662 | 1,669 | 1,646 | 1,646 | 43,200 | 1,646 |
| 2025-02-27 | 1,642 | 1,662 | 1,640 | 1,662 | 18,000 | 1,662 |
| 2025-02-26 | 1,653 | 1,665 | 1,642 | 1,643 | 24,600 | 1,643 |
| 2025-02-25 | 1,650 | 1,654 | 1,640 | 1,652 | 18,800 | 1,652 |
| 2025-02-21 | 1,650 | 1,658 | 1,638 | 1,652 | 22,000 | 1,652 |
| 2025-02-20 | 1,672 | 1,672 | 1,650 | 1,650 | 24,100 | 1,650 |
| 2025-02-19 | 1,671 | 1,677 | 1,664 | 1,665 | 18,500 | 1,665 |
| 2025-02-18 | 1,675 | 1,676 | 1,666 | 1,671 | 16,700 | 1,671 |
| 2025-02-17 | 1,678 | 1,693 | 1,678 | 1,680 | 13,200 | 1,680 |
| 2025-02-14 | 1,697 | 1,697 | 1,675 | 1,680 | 14,400 | 1,680 |
| 2025-02-13 | 1,670 | 1,692 | 1,670 | 1,692 | 26,900 | 1,692 |
| 2025-02-12 | 1,680 | 1,680 | 1,666 | 1,670 | 22,200 | 1,670 |
| 2025-02-10 | 1,664 | 1,675 | 1,658 | 1,671 | 32,500 | 1,671 |
| 2025-02-07 | 1,710 | 1,717 | 1,658 | 1,664 | 171,400 | 1,664 |
| 2025-02-06 | 1,640 | 1,656 | 1,631 | 1,652 | 55,600 | 1,652 |
| 2025-02-05 | 1,610 | 1,622 | 1,603 | 1,608 | 48,700 | 1,608 |
| 2025-02-04 | 1,645 | 1,646 | 1,600 | 1,600 | 71,000 | 1,600 |
| 2025-02-03 | 1,650 | 1,655 | 1,627 | 1,636 | 57,500 | 1,636 |
| 2025-01-31 | 1,657 | 1,659 | 1,640 | 1,659 | 31,900 | 1,659 |
| 2025-01-30 | 1,660 | 1,664 | 1,652 | 1,661 | 21,500 | 1,661 |
| 2025-01-29 | 1,645 | 1,662 | 1,645 | 1,662 | 28,200 | 1,662 |
| 2025-01-28 | 1,635 | 1,649 | 1,634 | 1,642 | 34,200 | 1,642 |
| 2025-01-27 | 1,639 | 1,649 | 1,636 | 1,646 | 42,400 | 1,646 |
| 2025-01-24 | 1,625 | 1,631 | 1,618 | 1,625 | 26,900 | 1,625 |
| 2025-01-23 | 1,636 | 1,636 | 1,622 | 1,623 | 26,300 | 1,623 |
| 2025-01-22 | 1,644 | 1,646 | 1,630 | 1,635 | 22,300 | 1,635 |
| 2025-01-21 | 1,643 | 1,648 | 1,632 | 1,638 | 20,000 | 1,638 |
| 2025-01-20 | 1,648 | 1,651 | 1,640 | 1,643 | 31,700 | 1,643 |
| 2025-01-17 | 1,645 | 1,653 | 1,640 | 1,648 | 31,400 | 1,648 |
| 2025-01-16 | 1,655 | 1,661 | 1,643 | 1,647 | 41,500 | 1,647 |
| 2025-01-15 | 1,640 | 1,656 | 1,640 | 1,650 | 31,400 | 1,650 |
| 2025-01-14 | 1,648 | 1,648 | 1,631 | 1,639 | 23,800 | 1,639 |
| 2025-01-10 | 1,631 | 1,670 | 1,627 | 1,648 | 44,000 | 1,648 |
| 2025-01-09 | 1,638 | 1,638 | 1,626 | 1,626 | 25,700 | 1,626 |
| 2025-01-08 | 1,652 | 1,655 | 1,639 | 1,639 | 26,500 | 1,639 |
| 2025-01-07 | 1,679 | 1,679 | 1,654 | 1,654 | 27,000 | 1,654 |
| 2025-01-06 | 1,665 | 1,679 | 1,660 | 1,672 | 33,500 | 1,672 |
分割・併合履歴 ： [2018-09-26]1株→0.2株