2288 丸大食品(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,618 | 1,620 | 1,611 | 1,613 | 18,300 | 1,613 |
| 2024-04-24 | 1,618 | 1,625 | 1,616 | 1,619 | 14,300 | 1,619 |
| 2024-04-23 | 1,624 | 1,630 | 1,618 | 1,618 | 9,900 | 1,618 |
| 2024-04-22 | 1,623 | 1,630 | 1,609 | 1,626 | 20,300 | 1,626 |
| 2024-04-19 | 1,617 | 1,619 | 1,595 | 1,609 | 41,800 | 1,609 |
| 2024-04-18 | 1,618 | 1,624 | 1,613 | 1,624 | 10,300 | 1,624 |
| 2024-04-17 | 1,627 | 1,629 | 1,609 | 1,610 | 22,700 | 1,610 |
| 2024-04-16 | 1,640 | 1,640 | 1,626 | 1,627 | 23,200 | 1,627 |
| 2024-04-15 | 1,643 | 1,648 | 1,640 | 1,647 | 15,400 | 1,647 |
| 2024-04-12 | 1,646 | 1,652 | 1,643 | 1,645 | 23,900 | 1,645 |
| 2024-04-11 | 1,634 | 1,649 | 1,627 | 1,643 | 23,000 | 1,643 |
| 2024-04-10 | 1,640 | 1,645 | 1,636 | 1,638 | 18,400 | 1,638 |
| 2024-04-09 | 1,635 | 1,637 | 1,625 | 1,636 | 15,700 | 1,636 |
| 2024-04-08 | 1,622 | 1,629 | 1,617 | 1,629 | 25,400 | 1,629 |
| 2024-04-05 | 1,607 | 1,618 | 1,606 | 1,610 | 21,200 | 1,610 |
| 2024-04-04 | 1,610 | 1,618 | 1,605 | 1,611 | 32,500 | 1,611 |
| 2024-04-03 | 1,608 | 1,620 | 1,603 | 1,610 | 37,600 | 1,610 |
| 2024-04-02 | 1,632 | 1,632 | 1,612 | 1,612 | 23,700 | 1,612 |
| 2024-04-01 | 1,632 | 1,642 | 1,630 | 1,632 | 17,600 | 1,632 |
| 2024-03-29 | 1,617 | 1,636 | 1,617 | 1,632 | 21,000 | 1,632 |
| 2024-03-28 | 1,640 | 1,641 | 1,614 | 1,616 | 40,900 | 1,616 |
| 2024-03-27 | 1,651 | 1,670 | 1,651 | 1,659 | 52,900 | 1,659 |
| 2024-03-26 | 1,647 | 1,654 | 1,641 | 1,652 | 15,300 | 1,652 |
| 2024-03-25 | 1,656 | 1,660 | 1,648 | 1,648 | 21,300 | 1,648 |
| 2024-03-22 | 1,652 | 1,660 | 1,642 | 1,657 | 28,300 | 1,657 |
| 2024-03-21 | 1,660 | 1,662 | 1,650 | 1,652 | 25,700 | 1,652 |
| 2024-03-19 | 1,640 | 1,655 | 1,636 | 1,655 | 22,400 | 1,655 |
| 2024-03-18 | 1,635 | 1,643 | 1,631 | 1,641 | 22,800 | 1,641 |
| 2024-03-15 | 1,622 | 1,639 | 1,622 | 1,629 | 27,100 | 1,629 |
| 2024-03-14 | 1,615 | 1,629 | 1,615 | 1,627 | 17,700 | 1,627 |
| 2024-03-13 | 1,635 | 1,640 | 1,615 | 1,620 | 25,700 | 1,620 |
| 2024-03-12 | 1,632 | 1,635 | 1,613 | 1,635 | 27,400 | 1,635 |
| 2024-03-11 | 1,639 | 1,641 | 1,625 | 1,632 | 27,200 | 1,632 |
| 2024-03-08 | 1,631 | 1,644 | 1,630 | 1,639 | 37,800 | 1,639 |
| 2024-03-07 | 1,625 | 1,638 | 1,625 | 1,636 | 23,200 | 1,636 |
| 2024-03-06 | 1,620 | 1,630 | 1,618 | 1,624 | 33,200 | 1,624 |
| 2024-03-05 | 1,635 | 1,635 | 1,618 | 1,623 | 33,900 | 1,623 |
| 2024-03-04 | 1,653 | 1,655 | 1,635 | 1,635 | 34,400 | 1,635 |
| 2024-03-01 | 1,665 | 1,670 | 1,653 | 1,656 | 20,100 | 1,656 |
| 2024-02-29 | 1,675 | 1,677 | 1,660 | 1,664 | 23,800 | 1,664 |
| 2024-02-28 | 1,650 | 1,678 | 1,650 | 1,671 | 31,100 | 1,671 |
| 2024-02-27 | 1,655 | 1,664 | 1,647 | 1,654 | 28,000 | 1,654 |
| 2024-02-26 | 1,655 | 1,662 | 1,640 | 1,640 | 28,600 | 1,640 |
| 2024-02-22 | 1,665 | 1,666 | 1,650 | 1,651 | 24,200 | 1,651 |
| 2024-02-21 | 1,669 | 1,669 | 1,646 | 1,648 | 17,400 | 1,648 |
| 2024-02-20 | 1,664 | 1,670 | 1,658 | 1,664 | 33,600 | 1,664 |
| 2024-02-19 | 1,636 | 1,653 | 1,636 | 1,652 | 19,300 | 1,652 |
| 2024-02-16 | 1,612 | 1,637 | 1,612 | 1,635 | 29,500 | 1,635 |
| 2024-02-15 | 1,624 | 1,629 | 1,608 | 1,609 | 28,300 | 1,609 |
| 2024-02-14 | 1,639 | 1,640 | 1,619 | 1,624 | 37,800 | 1,624 |
| 2024-02-13 | 1,634 | 1,644 | 1,618 | 1,639 | 44,700 | 1,639 |
| 2024-02-09 | 1,636 | 1,643 | 1,610 | 1,610 | 53,500 | 1,610 |
| 2024-02-08 | 1,649 | 1,659 | 1,620 | 1,646 | 83,500 | 1,646 |
| 2024-02-07 | 1,688 | 1,698 | 1,677 | 1,689 | 67,100 | 1,689 |
| 2024-02-06 | 1,681 | 1,688 | 1,675 | 1,683 | 29,300 | 1,683 |
| 2024-02-05 | 1,682 | 1,692 | 1,680 | 1,680 | 29,900 | 1,680 |
| 2024-02-02 | 1,683 | 1,690 | 1,670 | 1,682 | 27,300 | 1,682 |
| 2024-02-01 | 1,678 | 1,695 | 1,668 | 1,689 | 55,100 | 1,689 |
| 2024-01-31 | 1,665 | 1,682 | 1,661 | 1,681 | 41,000 | 1,681 |
| 2024-01-30 | 1,690 | 1,705 | 1,657 | 1,657 | 110,700 | 1,657 |
| 2024-01-29 | 1,634 | 1,635 | 1,630 | 1,635 | 21,700 | 1,635 |
| 2024-01-26 | 1,632 | 1,632 | 1,620 | 1,621 | 30,700 | 1,621 |
| 2024-01-25 | 1,622 | 1,632 | 1,620 | 1,632 | 22,000 | 1,632 |
| 2024-01-24 | 1,632 | 1,632 | 1,618 | 1,620 | 36,800 | 1,620 |
| 2024-01-23 | 1,626 | 1,637 | 1,622 | 1,625 | 38,300 | 1,625 |
| 2024-01-22 | 1,627 | 1,635 | 1,623 | 1,630 | 32,700 | 1,630 |
| 2024-01-19 | 1,640 | 1,640 | 1,627 | 1,627 | 22,600 | 1,627 |
| 2024-01-18 | 1,634 | 1,640 | 1,627 | 1,639 | 21,500 | 1,639 |
| 2024-01-17 | 1,637 | 1,648 | 1,634 | 1,634 | 21,900 | 1,634 |
| 2024-01-16 | 1,649 | 1,650 | 1,629 | 1,629 | 20,100 | 1,629 |
| 2024-01-15 | 1,640 | 1,653 | 1,637 | 1,648 | 25,500 | 1,648 |
| 2024-01-12 | 1,647 | 1,651 | 1,628 | 1,630 | 41,400 | 1,630 |
| 2024-01-11 | 1,649 | 1,651 | 1,642 | 1,644 | 34,900 | 1,644 |
| 2024-01-10 | 1,641 | 1,648 | 1,636 | 1,644 | 34,600 | 1,644 |
| 2024-01-09 | 1,625 | 1,640 | 1,623 | 1,638 | 40,900 | 1,638 |
| 2024-01-05 | 1,625 | 1,628 | 1,621 | 1,625 | 24,500 | 1,625 |
| 2024-01-04 | 1,626 | 1,628 | 1,617 | 1,626 | 29,500 | 1,626 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
