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 |
---|---|---|---|---|---|---|
2025-02-13 | 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