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
2025-02-132,3672,4002,3582,397102,2002,397
2025-02-122,3822,3862,3602,377106,9002,377
2025-02-102,3662,3832,3552,372102,2002,372
2025-02-072,4122,4282,3752,381105,4002,381
2025-02-062,3852,4192,3722,41963,5002,419
2025-02-052,3882,4132,3562,365142,0002,365
2025-02-042,4202,4312,3882,388144,6002,388
2025-02-032,5022,5022,4002,400207,1002,400
2025-01-312,5362,5362,5092,513114,1002,513
2025-01-302,5272,5402,5162,540105,8002,540
2025-01-292,5432,5622,5172,533122,6002,533
2025-01-282,5332,5702,5332,55147,4002,551
2025-01-272,5302,5492,5272,54254,5002,542
2025-01-242,5392,5612,5182,51866,3002,518
2025-01-232,5282,5462,5152,53864,4002,538
2025-01-222,5612,5762,5262,535110,3002,535
2025-01-212,5432,5712,5312,56188,6002,561
2025-01-202,5732,5782,5322,54390,4002,543
2025-01-172,5372,5792,5122,56056,7002,560
2025-01-162,6292,6452,5352,549113,0002,549
2025-01-152,5992,6442,5562,612120,4002,612
2025-01-142,6082,6082,5662,58364,3002,583
2025-01-102,6062,6272,6002,60033,2002,600
2025-01-092,6192,6292,6062,61028,6002,610
2025-01-082,6572,6642,6192,61929,1002,619
2025-01-072,6852,6852,6372,63742,9002,637
2025-01-062,7412,7482,6842,68556,4002,685

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