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
2025-02-131,6701,6921,6701,69226,9001,692
2025-02-121,6801,6801,6661,67022,2001,670
2025-02-101,6641,6751,6581,67132,5001,671
2025-02-071,7101,7171,6581,664171,4001,664
2025-02-061,6401,6561,6311,65255,6001,652
2025-02-051,6101,6221,6031,60848,7001,608
2025-02-041,6451,6461,6001,60071,0001,600
2025-02-031,6501,6551,6271,63657,5001,636
2025-01-311,6571,6591,6401,65931,9001,659
2025-01-301,6601,6641,6521,66121,5001,661
2025-01-291,6451,6621,6451,66228,2001,662
2025-01-281,6351,6491,6341,64234,2001,642
2025-01-271,6391,6491,6361,64642,4001,646
2025-01-241,6251,6311,6181,62526,9001,625
2025-01-231,6361,6361,6221,62326,3001,623
2025-01-221,6441,6461,6301,63522,3001,635
2025-01-211,6431,6481,6321,63820,0001,638
2025-01-201,6481,6511,6401,64331,7001,643
2025-01-171,6451,6531,6401,64831,4001,648
2025-01-161,6551,6611,6431,64741,5001,647
2025-01-151,6401,6561,6401,65031,4001,650
2025-01-141,6481,6481,6311,63923,8001,639
2025-01-101,6311,6701,6271,64844,0001,648
2025-01-091,6381,6381,6261,62625,7001,626
2025-01-081,6521,6551,6391,63926,5001,639
2025-01-071,6791,6791,6541,65427,0001,654
2025-01-061,6651,6791,6601,67233,5001,672

分割・併合履歴 : [2018-09-26]1株→0.2株