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
2024-05-171,6051,6191,6051,61626,6001,616
2024-05-161,6171,6201,6051,61030,9001,610
2024-05-151,6261,6311,6161,61731,1001,617
2024-05-141,6431,6441,6151,61648,1001,616
2024-05-131,6131,6241,6091,62328,6001,623
2024-05-101,6051,6101,5961,60741,5001,607
2024-05-091,6081,6211,6071,62120,5001,621
2024-05-081,6171,6221,6041,61033,0001,610
2024-05-071,6171,6171,6001,60823,6001,608
2024-05-021,6181,6181,6021,60614,4001,606
2024-05-011,6211,6221,6101,61112,7001,611
2024-04-301,6081,6211,6001,62120,2001,621
2024-04-261,6111,6111,5981,60839,5001,608
2024-04-251,6181,6201,6111,61318,3001,613
2024-04-241,6181,6251,6161,61914,3001,619
2024-04-231,6241,6301,6181,6189,9001,618
2024-04-221,6231,6301,6091,62620,3001,626
2024-04-191,6171,6191,5951,60941,8001,609
2024-04-181,6181,6241,6131,62410,3001,624
2024-04-171,6271,6291,6091,61022,7001,610
2024-04-161,6401,6401,6261,62723,2001,627
2024-04-151,6431,6481,6401,64715,4001,647
2024-04-121,6461,6521,6431,64523,9001,645
2024-04-111,6341,6491,6271,64323,0001,643
2024-04-101,6401,6451,6361,63818,4001,638
2024-04-091,6351,6371,6251,63615,7001,636
2024-04-081,6221,6291,6171,62925,4001,629
2024-04-051,6071,6181,6061,61021,2001,610
2024-04-041,6101,6181,6051,61132,5001,611
2024-04-031,6081,6201,6031,61037,6001,610
2024-04-021,6321,6321,6121,61223,7001,612
2024-04-011,6321,6421,6301,63217,6001,632
2024-03-291,6171,6361,6171,63221,0001,632
2024-03-281,6401,6411,6141,61640,9001,616
2024-03-271,6511,6701,6511,65952,9001,659
2024-03-261,6471,6541,6411,65215,3001,652
2024-03-251,6561,6601,6481,64821,3001,648
2024-03-221,6521,6601,6421,65728,3001,657
2024-03-211,6601,6621,6501,65225,7001,652
2024-03-191,6401,6551,6361,65522,4001,655
2024-03-181,6351,6431,6311,64122,8001,641
2024-03-151,6221,6391,6221,62927,1001,629
2024-03-141,6151,6291,6151,62717,7001,627
2024-03-131,6351,6401,6151,62025,7001,620
2024-03-121,6321,6351,6131,63527,4001,635
2024-03-111,6391,6411,6251,63227,2001,632
2024-03-081,6311,6441,6301,63937,8001,639
2024-03-071,6251,6381,6251,63623,2001,636
2024-03-061,6201,6301,6181,62433,2001,624
2024-03-051,6351,6351,6181,62333,9001,623
2024-03-041,6531,6551,6351,63534,4001,635
2024-03-011,6651,6701,6531,65620,1001,656
2024-02-291,6751,6771,6601,66423,8001,664
2024-02-281,6501,6781,6501,67131,1001,671
2024-02-271,6551,6641,6471,65428,0001,654
2024-02-261,6551,6621,6401,64028,6001,640
2024-02-221,6651,6661,6501,65124,2001,651
2024-02-211,6691,6691,6461,64817,4001,648
2024-02-201,6641,6701,6581,66433,6001,664
2024-02-191,6361,6531,6361,65219,3001,652
2024-02-161,6121,6371,6121,63529,5001,635
2024-02-151,6241,6291,6081,60928,3001,609
2024-02-141,6391,6401,6191,62437,8001,624
2024-02-131,6341,6441,6181,63944,7001,639
2024-02-091,6361,6431,6101,61053,5001,610
2024-02-081,6491,6591,6201,64683,5001,646
2024-02-071,6881,6981,6771,68967,1001,689
2024-02-061,6811,6881,6751,68329,3001,683
2024-02-051,6821,6921,6801,68029,9001,680
2024-02-021,6831,6901,6701,68227,3001,682
2024-02-011,6781,6951,6681,68955,1001,689
2024-01-311,6651,6821,6611,68141,0001,681
2024-01-301,6901,7051,6571,657110,7001,657
2024-01-291,6341,6351,6301,63521,7001,635
2024-01-261,6321,6321,6201,62130,7001,621
2024-01-251,6221,6321,6201,63222,0001,632
2024-01-241,6321,6321,6181,62036,8001,620
2024-01-231,6261,6371,6221,62538,3001,625
2024-01-221,6271,6351,6231,63032,7001,630
2024-01-191,6401,6401,6271,62722,6001,627
2024-01-181,6341,6401,6271,63921,5001,639
2024-01-171,6371,6481,6341,63421,9001,634
2024-01-161,6491,6501,6291,62920,1001,629
2024-01-151,6401,6531,6371,64825,5001,648
2024-01-121,6471,6511,6281,63041,4001,630
2024-01-111,6491,6511,6421,64434,9001,644
2024-01-101,6411,6481,6361,64434,6001,644
2024-01-091,6251,6401,6231,63840,9001,638
2024-01-051,6251,6281,6211,62524,5001,625
2024-01-041,6261,6281,6171,62629,5001,626

分割・併合履歴 : [2018-09-26]1株→0.2株