2292 S FOODS(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,640 | 2,722 | 2,635 | 2,685 | 70,600 | 2,685 |
| 2025-05-08 | 2,644 | 2,651 | 2,610 | 2,642 | 86,800 | 2,642 |
| 2025-05-07 | 2,620 | 2,674 | 2,620 | 2,642 | 76,800 | 2,642 |
| 2025-05-02 | 2,600 | 2,630 | 2,569 | 2,615 | 67,200 | 2,615 |
| 2025-05-01 | 2,673 | 2,682 | 2,610 | 2,620 | 58,500 | 2,620 |
| 2025-04-30 | 2,702 | 2,704 | 2,684 | 2,695 | 63,700 | 2,695 |
| 2025-04-28 | 2,671 | 2,715 | 2,657 | 2,702 | 124,200 | 2,702 |
| 2025-04-25 | 2,674 | 2,687 | 2,657 | 2,683 | 68,100 | 2,683 |
| 2025-04-24 | 2,729 | 2,732 | 2,664 | 2,674 | 142,400 | 2,674 |
| 2025-04-23 | 2,758 | 2,764 | 2,694 | 2,754 | 93,000 | 2,754 |
| 2025-04-22 | 2,762 | 2,773 | 2,723 | 2,748 | 100,600 | 2,748 |
| 2025-04-21 | 2,700 | 2,767 | 2,681 | 2,757 | 124,300 | 2,757 |
| 2025-04-18 | 2,647 | 2,693 | 2,631 | 2,688 | 82,400 | 2,688 |
| 2025-04-17 | 2,637 | 2,648 | 2,608 | 2,629 | 81,700 | 2,629 |
| 2025-04-16 | 2,615 | 2,647 | 2,578 | 2,637 | 124,900 | 2,637 |
| 2025-04-15 | 2,540 | 2,625 | 2,537 | 2,610 | 158,100 | 2,610 |
| 2025-04-14 | 2,500 | 2,541 | 2,483 | 2,515 | 87,100 | 2,515 |
| 2025-04-11 | 2,413 | 2,466 | 2,386 | 2,459 | 68,400 | 2,459 |
| 2025-04-10 | 2,470 | 2,471 | 2,406 | 2,456 | 91,600 | 2,456 |
| 2025-04-09 | 2,351 | 2,388 | 2,317 | 2,374 | 71,600 | 2,374 |
| 2025-04-08 | 2,353 | 2,410 | 2,326 | 2,401 | 98,500 | 2,401 |
| 2025-04-07 | 2,279 | 2,312 | 2,221 | 2,271 | 143,900 | 2,271 |
| 2025-04-04 | 2,424 | 2,429 | 2,369 | 2,401 | 98,800 | 2,401 |
| 2025-04-03 | 2,439 | 2,467 | 2,430 | 2,459 | 83,400 | 2,459 |
| 2025-04-02 | 2,520 | 2,520 | 2,480 | 2,489 | 67,700 | 2,489 |
| 2025-04-01 | 2,531 | 2,544 | 2,506 | 2,520 | 100,400 | 2,520 |
| 2025-03-31 | 2,525 | 2,534 | 2,487 | 2,488 | 79,000 | 2,488 |
| 2025-03-28 | 2,564 | 2,564 | 2,529 | 2,544 | 52,300 | 2,544 |
| 2025-03-27 | 2,540 | 2,569 | 2,539 | 2,569 | 66,700 | 2,569 |
| 2025-03-26 | 2,567 | 2,576 | 2,533 | 2,541 | 46,700 | 2,541 |
| 2025-03-25 | 2,515 | 2,563 | 2,515 | 2,559 | 55,400 | 2,559 |
| 2025-03-24 | 2,559 | 2,565 | 2,517 | 2,535 | 104,300 | 2,535 |
| 2025-03-21 | 2,571 | 2,583 | 2,536 | 2,536 | 121,500 | 2,536 |
| 2025-03-19 | 2,547 | 2,599 | 2,545 | 2,586 | 87,500 | 2,586 |
| 2025-03-18 | 2,533 | 2,560 | 2,531 | 2,547 | 56,800 | 2,547 |
| 2025-03-17 | 2,490 | 2,519 | 2,490 | 2,517 | 49,000 | 2,517 |
| 2025-03-14 | 2,486 | 2,513 | 2,486 | 2,490 | 48,700 | 2,490 |
| 2025-03-13 | 2,480 | 2,499 | 2,471 | 2,486 | 56,400 | 2,486 |
| 2025-03-12 | 2,500 | 2,516 | 2,467 | 2,500 | 87,900 | 2,500 |
| 2025-03-11 | 2,515 | 2,545 | 2,504 | 2,537 | 122,100 | 2,537 |
| 2025-03-10 | 2,493 | 2,515 | 2,473 | 2,490 | 92,200 | 2,490 |
| 2025-03-07 | 2,490 | 2,493 | 2,453 | 2,472 | 63,400 | 2,472 |
| 2025-03-06 | 2,474 | 2,504 | 2,474 | 2,494 | 101,800 | 2,494 |
| 2025-03-05 | 2,460 | 2,470 | 2,438 | 2,438 | 83,400 | 2,438 |
| 2025-03-04 | 2,430 | 2,451 | 2,410 | 2,448 | 85,500 | 2,448 |
| 2025-03-03 | 2,398 | 2,437 | 2,393 | 2,422 | 131,400 | 2,422 |
| 2025-02-28 | 2,390 | 2,402 | 2,361 | 2,374 | 134,800 | 2,374 |
| 2025-02-27 | 2,344 | 2,395 | 2,326 | 2,395 | 350,000 | 2,395 |
| 2025-02-26 | 2,380 | 2,398 | 2,347 | 2,396 | 748,000 | 2,396 |
| 2025-02-25 | 2,399 | 2,402 | 2,357 | 2,372 | 490,300 | 2,372 |
| 2025-02-21 | 2,356 | 2,388 | 2,343 | 2,382 | 232,400 | 2,382 |
| 2025-02-20 | 2,350 | 2,370 | 2,340 | 2,353 | 255,200 | 2,353 |
| 2025-02-19 | 2,318 | 2,359 | 2,296 | 2,351 | 171,000 | 2,351 |
| 2025-02-18 | 2,361 | 2,365 | 2,330 | 2,339 | 183,200 | 2,339 |
| 2025-02-17 | 2,373 | 2,392 | 2,363 | 2,363 | 82,800 | 2,363 |
| 2025-02-14 | 2,390 | 2,398 | 2,373 | 2,379 | 104,900 | 2,379 |
| 2025-02-13 | 2,367 | 2,400 | 2,358 | 2,397 | 102,200 | 2,397 |
| 2025-02-12 | 2,382 | 2,386 | 2,360 | 2,377 | 106,900 | 2,377 |
| 2025-02-10 | 2,366 | 2,383 | 2,355 | 2,372 | 102,200 | 2,372 |
| 2025-02-07 | 2,412 | 2,428 | 2,375 | 2,381 | 105,400 | 2,381 |
| 2025-02-06 | 2,385 | 2,419 | 2,372 | 2,419 | 63,500 | 2,419 |
| 2025-02-05 | 2,388 | 2,413 | 2,356 | 2,365 | 142,000 | 2,365 |
| 2025-02-04 | 2,420 | 2,431 | 2,388 | 2,388 | 144,600 | 2,388 |
| 2025-02-03 | 2,502 | 2,502 | 2,400 | 2,400 | 207,100 | 2,400 |
| 2025-01-31 | 2,536 | 2,536 | 2,509 | 2,513 | 114,100 | 2,513 |
| 2025-01-30 | 2,527 | 2,540 | 2,516 | 2,540 | 105,800 | 2,540 |
| 2025-01-29 | 2,543 | 2,562 | 2,517 | 2,533 | 122,600 | 2,533 |
| 2025-01-28 | 2,533 | 2,570 | 2,533 | 2,551 | 47,400 | 2,551 |
| 2025-01-27 | 2,530 | 2,549 | 2,527 | 2,542 | 54,500 | 2,542 |
| 2025-01-24 | 2,539 | 2,561 | 2,518 | 2,518 | 66,300 | 2,518 |
| 2025-01-23 | 2,528 | 2,546 | 2,515 | 2,538 | 64,400 | 2,538 |
| 2025-01-22 | 2,561 | 2,576 | 2,526 | 2,535 | 110,300 | 2,535 |
| 2025-01-21 | 2,543 | 2,571 | 2,531 | 2,561 | 88,600 | 2,561 |
| 2025-01-20 | 2,573 | 2,578 | 2,532 | 2,543 | 90,400 | 2,543 |
| 2025-01-17 | 2,537 | 2,579 | 2,512 | 2,560 | 56,700 | 2,560 |
| 2025-01-16 | 2,629 | 2,645 | 2,535 | 2,549 | 113,000 | 2,549 |
| 2025-01-15 | 2,599 | 2,644 | 2,556 | 2,612 | 120,400 | 2,612 |
| 2025-01-14 | 2,608 | 2,608 | 2,566 | 2,583 | 64,300 | 2,583 |
| 2025-01-10 | 2,606 | 2,627 | 2,600 | 2,600 | 33,200 | 2,600 |
| 2025-01-09 | 2,619 | 2,629 | 2,606 | 2,610 | 28,600 | 2,610 |
| 2025-01-08 | 2,657 | 2,664 | 2,619 | 2,619 | 29,100 | 2,619 |
| 2025-01-07 | 2,685 | 2,685 | 2,637 | 2,637 | 42,900 | 2,637 |
| 2025-01-06 | 2,741 | 2,748 | 2,684 | 2,685 | 56,400 | 2,685 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株