2292 S FOODS(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,865 | 2,870 | 2,831 | 2,849 | 40,800 | 2,849 |
2023-03-30 | 2,860 | 2,862 | 2,835 | 2,839 | 37,700 | 2,839 |
2023-03-29 | 2,834 | 2,867 | 2,834 | 2,861 | 55,700 | 2,861 |
2023-03-28 | 2,853 | 2,853 | 2,815 | 2,819 | 15,100 | 2,819 |
2023-03-27 | 2,866 | 2,866 | 2,831 | 2,842 | 21,900 | 2,842 |
2023-03-24 | 2,800 | 2,846 | 2,792 | 2,835 | 28,700 | 2,835 |
2023-03-23 | 2,784 | 2,808 | 2,764 | 2,804 | 22,600 | 2,804 |
2023-03-22 | 2,821 | 2,821 | 2,786 | 2,816 | 38,400 | 2,816 |
2023-03-20 | 2,766 | 2,792 | 2,756 | 2,771 | 37,100 | 2,771 |
2023-03-17 | 2,784 | 2,791 | 2,762 | 2,787 | 56,500 | 2,787 |
2023-03-16 | 2,765 | 2,767 | 2,737 | 2,746 | 40,300 | 2,746 |
2023-03-15 | 2,792 | 2,815 | 2,782 | 2,787 | 28,900 | 2,787 |
2023-03-14 | 2,794 | 2,804 | 2,754 | 2,778 | 56,000 | 2,778 |
2023-03-13 | 2,840 | 2,840 | 2,796 | 2,835 | 46,400 | 2,835 |
2023-03-10 | 2,862 | 2,873 | 2,845 | 2,851 | 48,800 | 2,851 |
2023-03-09 | 2,848 | 2,893 | 2,848 | 2,882 | 41,800 | 2,882 |
2023-03-08 | 2,829 | 2,844 | 2,824 | 2,838 | 31,100 | 2,838 |
2023-03-07 | 2,825 | 2,839 | 2,817 | 2,822 | 42,700 | 2,822 |
2023-03-06 | 2,823 | 2,823 | 2,798 | 2,817 | 31,300 | 2,817 |
2023-03-03 | 2,809 | 2,835 | 2,792 | 2,823 | 55,800 | 2,823 |
2023-03-02 | 2,797 | 2,798 | 2,782 | 2,796 | 32,700 | 2,796 |
2023-03-01 | 2,785 | 2,804 | 2,778 | 2,782 | 36,300 | 2,782 |
2023-02-28 | 2,801 | 2,806 | 2,770 | 2,787 | 56,000 | 2,787 |
2023-02-27 | 2,740 | 2,808 | 2,739 | 2,801 | 162,100 | 2,801 |
2023-02-24 | 2,758 | 2,800 | 2,755 | 2,796 | 876,000 | 2,796 |
2023-02-22 | 2,778 | 2,793 | 2,749 | 2,749 | 292,300 | 2,749 |
2023-02-21 | 2,769 | 2,799 | 2,756 | 2,785 | 144,400 | 2,785 |
2023-02-20 | 2,761 | 2,792 | 2,749 | 2,750 | 185,300 | 2,750 |
2023-02-17 | 2,761 | 2,783 | 2,760 | 2,773 | 199,500 | 2,773 |
2023-02-16 | 2,832 | 2,848 | 2,801 | 2,811 | 133,100 | 2,811 |
2023-02-15 | 2,860 | 2,868 | 2,822 | 2,835 | 64,800 | 2,835 |
2023-02-14 | 2,829 | 2,872 | 2,829 | 2,860 | 64,600 | 2,860 |
2023-02-13 | 2,840 | 2,843 | 2,808 | 2,808 | 52,200 | 2,808 |
2023-02-10 | 2,845 | 2,873 | 2,833 | 2,839 | 46,500 | 2,839 |
2023-02-09 | 2,870 | 2,891 | 2,848 | 2,854 | 40,900 | 2,854 |
2023-02-08 | 2,877 | 2,900 | 2,877 | 2,877 | 18,700 | 2,877 |
2023-02-07 | 2,946 | 2,949 | 2,886 | 2,886 | 38,400 | 2,886 |
2023-02-06 | 2,918 | 2,938 | 2,896 | 2,929 | 54,200 | 2,929 |
2023-02-03 | 2,912 | 2,915 | 2,890 | 2,902 | 47,000 | 2,902 |
2023-02-02 | 2,933 | 2,935 | 2,901 | 2,926 | 46,000 | 2,926 |
2023-02-01 | 2,981 | 2,990 | 2,922 | 2,923 | 26,900 | 2,923 |
2023-01-31 | 2,915 | 2,973 | 2,915 | 2,966 | 54,500 | 2,966 |
2023-01-30 | 2,915 | 2,921 | 2,876 | 2,899 | 55,900 | 2,899 |
2023-01-27 | 2,872 | 2,902 | 2,865 | 2,901 | 41,200 | 2,901 |
2023-01-26 | 2,861 | 2,884 | 2,844 | 2,876 | 31,000 | 2,876 |
2023-01-25 | 2,867 | 2,877 | 2,844 | 2,861 | 25,800 | 2,861 |
2023-01-24 | 2,872 | 2,892 | 2,864 | 2,877 | 26,200 | 2,877 |
2023-01-23 | 2,800 | 2,863 | 2,797 | 2,854 | 43,100 | 2,854 |
2023-01-20 | 2,797 | 2,808 | 2,772 | 2,798 | 25,100 | 2,798 |
2023-01-19 | 2,840 | 2,840 | 2,796 | 2,796 | 33,400 | 2,796 |
2023-01-18 | 2,801 | 2,856 | 2,767 | 2,846 | 62,000 | 2,846 |
2023-01-17 | 2,745 | 2,807 | 2,738 | 2,801 | 61,300 | 2,801 |
2023-01-16 | 2,642 | 2,758 | 2,626 | 2,745 | 117,400 | 2,745 |
2023-01-13 | 2,841 | 2,875 | 2,833 | 2,833 | 39,800 | 2,833 |
2023-01-12 | 2,880 | 2,889 | 2,861 | 2,869 | 17,900 | 2,869 |
2023-01-11 | 2,879 | 2,911 | 2,877 | 2,885 | 36,300 | 2,885 |
2023-01-10 | 2,901 | 2,917 | 2,858 | 2,858 | 27,000 | 2,858 |
2023-01-06 | 2,905 | 2,905 | 2,885 | 2,890 | 26,700 | 2,890 |
2023-01-05 | 2,900 | 2,915 | 2,871 | 2,910 | 35,900 | 2,910 |
2023-01-04 | 2,968 | 2,968 | 2,909 | 2,915 | 28,100 | 2,915 |
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