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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,030 | 3,055 | 2,988 | 3,005 | 108,900 | 3,005 |
| 2024-04-18 | 3,075 | 3,115 | 3,035 | 3,040 | 98,500 | 3,040 |
| 2024-04-17 | 3,165 | 3,165 | 3,010 | 3,030 | 172,000 | 3,030 |
| 2024-04-16 | 3,155 | 3,230 | 3,060 | 3,150 | 210,600 | 3,150 |
| 2024-04-15 | 3,365 | 3,415 | 3,350 | 3,410 | 74,600 | 3,410 |
| 2024-04-12 | 3,370 | 3,410 | 3,370 | 3,400 | 42,300 | 3,400 |
| 2024-04-11 | 3,370 | 3,385 | 3,325 | 3,360 | 40,900 | 3,360 |
| 2024-04-10 | 3,390 | 3,420 | 3,370 | 3,390 | 34,200 | 3,390 |
| 2024-04-09 | 3,360 | 3,415 | 3,360 | 3,415 | 38,900 | 3,415 |
| 2024-04-08 | 3,340 | 3,385 | 3,335 | 3,370 | 46,100 | 3,370 |
| 2024-04-05 | 3,265 | 3,350 | 3,265 | 3,330 | 41,000 | 3,330 |
| 2024-04-04 | 3,265 | 3,320 | 3,235 | 3,310 | 59,500 | 3,310 |
| 2024-04-03 | 3,250 | 3,255 | 3,220 | 3,235 | 51,100 | 3,235 |
| 2024-04-02 | 3,365 | 3,370 | 3,255 | 3,275 | 42,800 | 3,275 |
| 2024-04-01 | 3,340 | 3,380 | 3,325 | 3,355 | 28,700 | 3,355 |
| 2024-03-29 | 3,355 | 3,375 | 3,320 | 3,350 | 38,600 | 3,350 |
| 2024-03-28 | 3,440 | 3,440 | 3,335 | 3,360 | 36,000 | 3,360 |
| 2024-03-27 | 3,395 | 3,455 | 3,385 | 3,450 | 68,400 | 3,450 |
| 2024-03-26 | 3,345 | 3,375 | 3,345 | 3,370 | 37,300 | 3,370 |
| 2024-03-25 | 3,355 | 3,385 | 3,320 | 3,360 | 49,900 | 3,360 |
| 2024-03-22 | 3,320 | 3,420 | 3,300 | 3,385 | 104,300 | 3,385 |
| 2024-03-21 | 3,275 | 3,280 | 3,255 | 3,270 | 41,000 | 3,270 |
| 2024-03-19 | 3,195 | 3,280 | 3,195 | 3,275 | 43,300 | 3,275 |
| 2024-03-18 | 3,225 | 3,250 | 3,220 | 3,235 | 32,300 | 3,235 |
| 2024-03-15 | 3,210 | 3,240 | 3,210 | 3,230 | 29,700 | 3,230 |
| 2024-03-14 | 3,210 | 3,220 | 3,180 | 3,215 | 28,700 | 3,215 |
| 2024-03-13 | 3,245 | 3,245 | 3,170 | 3,190 | 32,700 | 3,190 |
| 2024-03-12 | 3,170 | 3,215 | 3,145 | 3,215 | 35,500 | 3,215 |
| 2024-03-11 | 3,280 | 3,280 | 3,165 | 3,195 | 30,700 | 3,195 |
| 2024-03-08 | 3,240 | 3,300 | 3,240 | 3,285 | 102,800 | 3,285 |
| 2024-03-07 | 3,210 | 3,235 | 3,190 | 3,220 | 75,300 | 3,220 |
| 2024-03-06 | 3,075 | 3,205 | 3,075 | 3,200 | 136,100 | 3,200 |
| 2024-03-05 | 3,060 | 3,070 | 3,035 | 3,045 | 38,700 | 3,045 |
| 2024-03-04 | 3,070 | 3,100 | 3,055 | 3,085 | 85,300 | 3,085 |
| 2024-03-01 | 3,125 | 3,130 | 3,050 | 3,070 | 69,700 | 3,070 |
| 2024-02-29 | 3,150 | 3,185 | 3,115 | 3,125 | 68,100 | 3,125 |
| 2024-02-28 | 3,155 | 3,190 | 3,145 | 3,160 | 197,100 | 3,160 |
| 2024-02-27 | 3,190 | 3,215 | 3,170 | 3,205 | 440,800 | 3,205 |
| 2024-02-26 | 3,185 | 3,220 | 3,185 | 3,190 | 301,800 | 3,190 |
| 2024-02-22 | 3,195 | 3,205 | 3,175 | 3,180 | 218,300 | 3,180 |
| 2024-02-21 | 3,195 | 3,205 | 3,160 | 3,195 | 156,100 | 3,195 |
| 2024-02-20 | 3,210 | 3,220 | 3,195 | 3,195 | 60,000 | 3,195 |
| 2024-02-19 | 3,180 | 3,210 | 3,160 | 3,195 | 72,400 | 3,195 |
| 2024-02-16 | 3,180 | 3,205 | 3,155 | 3,180 | 73,800 | 3,180 |
| 2024-02-15 | 3,255 | 3,255 | 3,160 | 3,160 | 70,800 | 3,160 |
| 2024-02-14 | 3,270 | 3,290 | 3,235 | 3,245 | 48,600 | 3,245 |
| 2024-02-13 | 3,270 | 3,310 | 3,235 | 3,300 | 77,700 | 3,300 |
| 2024-02-09 | 3,200 | 3,250 | 3,200 | 3,240 | 69,200 | 3,240 |
| 2024-02-08 | 3,220 | 3,230 | 3,180 | 3,210 | 66,100 | 3,210 |
| 2024-02-07 | 3,225 | 3,245 | 3,215 | 3,230 | 49,500 | 3,230 |
| 2024-02-06 | 3,280 | 3,280 | 3,225 | 3,235 | 54,200 | 3,235 |
| 2024-02-05 | 3,305 | 3,310 | 3,280 | 3,280 | 39,300 | 3,280 |
| 2024-02-02 | 3,375 | 3,375 | 3,305 | 3,305 | 38,700 | 3,305 |
| 2024-02-01 | 3,325 | 3,355 | 3,315 | 3,345 | 44,300 | 3,345 |
| 2024-01-31 | 3,310 | 3,335 | 3,305 | 3,330 | 24,300 | 3,330 |
| 2024-01-30 | 3,315 | 3,365 | 3,315 | 3,325 | 29,700 | 3,325 |
| 2024-01-29 | 3,305 | 3,340 | 3,290 | 3,315 | 29,000 | 3,315 |
| 2024-01-26 | 3,320 | 3,325 | 3,300 | 3,300 | 33,700 | 3,300 |
| 2024-01-25 | 3,325 | 3,330 | 3,295 | 3,315 | 27,700 | 3,315 |
| 2024-01-24 | 3,380 | 3,380 | 3,310 | 3,320 | 38,300 | 3,320 |
| 2024-01-23 | 3,400 | 3,435 | 3,395 | 3,400 | 38,900 | 3,400 |
| 2024-01-22 | 3,360 | 3,395 | 3,360 | 3,395 | 35,700 | 3,395 |
| 2024-01-19 | 3,285 | 3,340 | 3,285 | 3,335 | 48,700 | 3,335 |
| 2024-01-18 | 3,235 | 3,300 | 3,230 | 3,285 | 47,400 | 3,285 |
| 2024-01-17 | 3,255 | 3,280 | 3,225 | 3,225 | 52,000 | 3,225 |
| 2024-01-16 | 3,320 | 3,320 | 3,255 | 3,255 | 53,200 | 3,255 |
| 2024-01-15 | 3,275 | 3,325 | 3,225 | 3,315 | 86,300 | 3,315 |
| 2024-01-12 | 3,450 | 3,455 | 3,390 | 3,405 | 39,700 | 3,405 |
| 2024-01-11 | 3,450 | 3,470 | 3,420 | 3,420 | 43,000 | 3,420 |
| 2024-01-10 | 3,425 | 3,445 | 3,380 | 3,420 | 43,700 | 3,420 |
| 2024-01-09 | 3,340 | 3,405 | 3,340 | 3,405 | 38,400 | 3,405 |
| 2024-01-05 | 3,345 | 3,370 | 3,325 | 3,335 | 37,700 | 3,335 |
| 2024-01-04 | 3,295 | 3,335 | 3,275 | 3,335 | 24,000 | 3,335 |
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
