2292 S FOODS(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
2024-05-213,0153,0152,9872,98933,8002,989
2024-05-203,0253,0453,0003,01034,1003,010
2024-05-173,0153,0453,0103,02530,8003,025
2024-05-163,0703,0703,0203,02019,7003,020
2024-05-153,0803,0953,0403,05519,5003,055
2024-05-143,0603,0753,0553,06522,8003,065
2024-05-133,1053,1103,0503,06529,7003,065
2024-05-103,0553,1153,0453,11537,5003,115
2024-05-093,0303,0553,0153,04029,0003,040
2024-05-083,0253,0253,0003,00032,2003,000
2024-05-073,0103,0202,9823,01039,7003,010
2024-05-023,0303,0302,9853,00541,9003,005
2024-05-013,0103,0403,0103,03023,1003,030
2024-04-303,0553,0653,0103,04556,3003,045
2024-04-263,0003,0252,9743,02555,3003,025
2024-04-253,0403,0403,0003,00050,9003,000
2024-04-243,0653,0753,0353,04049,1003,040
2024-04-233,0653,0903,0303,04551,2003,045
2024-04-223,0403,0803,0353,06571,7003,065
2024-04-193,0303,0552,9883,005108,9003,005
2024-04-183,0753,1153,0353,04098,5003,040
2024-04-173,1653,1653,0103,030172,0003,030
2024-04-163,1553,2303,0603,150210,6003,150
2024-04-153,3653,4153,3503,41074,6003,410
2024-04-123,3703,4103,3703,40042,3003,400
2024-04-113,3703,3853,3253,36040,9003,360
2024-04-103,3903,4203,3703,39034,2003,390
2024-04-093,3603,4153,3603,41538,9003,415
2024-04-083,3403,3853,3353,37046,1003,370
2024-04-053,2653,3503,2653,33041,0003,330
2024-04-043,2653,3203,2353,31059,5003,310
2024-04-033,2503,2553,2203,23551,1003,235
2024-04-023,3653,3703,2553,27542,8003,275
2024-04-013,3403,3803,3253,35528,7003,355
2024-03-293,3553,3753,3203,35038,6003,350
2024-03-283,4403,4403,3353,36036,0003,360
2024-03-273,3953,4553,3853,45068,4003,450
2024-03-263,3453,3753,3453,37037,3003,370
2024-03-253,3553,3853,3203,36049,9003,360
2024-03-223,3203,4203,3003,385104,3003,385
2024-03-213,2753,2803,2553,27041,0003,270
2024-03-193,1953,2803,1953,27543,3003,275
2024-03-183,2253,2503,2203,23532,3003,235
2024-03-153,2103,2403,2103,23029,7003,230
2024-03-143,2103,2203,1803,21528,7003,215
2024-03-133,2453,2453,1703,19032,7003,190
2024-03-123,1703,2153,1453,21535,5003,215
2024-03-113,2803,2803,1653,19530,7003,195
2024-03-083,2403,3003,2403,285102,8003,285
2024-03-073,2103,2353,1903,22075,3003,220
2024-03-063,0753,2053,0753,200136,1003,200
2024-03-053,0603,0703,0353,04538,7003,045
2024-03-043,0703,1003,0553,08585,3003,085
2024-03-013,1253,1303,0503,07069,7003,070
2024-02-293,1503,1853,1153,12568,1003,125
2024-02-283,1553,1903,1453,160197,1003,160
2024-02-273,1903,2153,1703,205440,8003,205
2024-02-263,1853,2203,1853,190301,8003,190
2024-02-223,1953,2053,1753,180218,3003,180
2024-02-213,1953,2053,1603,195156,1003,195
2024-02-203,2103,2203,1953,19560,0003,195
2024-02-193,1803,2103,1603,19572,4003,195
2024-02-163,1803,2053,1553,18073,8003,180
2024-02-153,2553,2553,1603,16070,8003,160
2024-02-143,2703,2903,2353,24548,6003,245
2024-02-133,2703,3103,2353,30077,7003,300
2024-02-093,2003,2503,2003,24069,2003,240
2024-02-083,2203,2303,1803,21066,1003,210
2024-02-073,2253,2453,2153,23049,5003,230
2024-02-063,2803,2803,2253,23554,2003,235
2024-02-053,3053,3103,2803,28039,3003,280
2024-02-023,3753,3753,3053,30538,7003,305
2024-02-013,3253,3553,3153,34544,3003,345
2024-01-313,3103,3353,3053,33024,3003,330
2024-01-303,3153,3653,3153,32529,7003,325
2024-01-293,3053,3403,2903,31529,0003,315
2024-01-263,3203,3253,3003,30033,7003,300
2024-01-253,3253,3303,2953,31527,7003,315
2024-01-243,3803,3803,3103,32038,3003,320
2024-01-233,4003,4353,3953,40038,9003,400
2024-01-223,3603,3953,3603,39535,7003,395
2024-01-193,2853,3403,2853,33548,7003,335
2024-01-183,2353,3003,2303,28547,4003,285
2024-01-173,2553,2803,2253,22552,0003,225
2024-01-163,3203,3203,2553,25553,2003,255
2024-01-153,2753,3253,2253,31586,3003,315
2024-01-123,4503,4553,3903,40539,7003,405
2024-01-113,4503,4703,4203,42043,0003,420
2024-01-103,4253,4453,3803,42043,7003,420
2024-01-093,3403,4053,3403,40538,4003,405
2024-01-053,3453,3703,3253,33537,7003,335
2024-01-043,2953,3353,2753,33524,0003,335

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