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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,020 | 3,040 | 3,010 | 3,010 | 47,800 | 3,010 |
| 2024-07-25 | 2,958 | 3,010 | 2,958 | 3,000 | 55,700 | 3,000 |
| 2024-07-24 | 3,015 | 3,035 | 2,977 | 2,980 | 63,800 | 2,980 |
| 2024-07-23 | 3,050 | 3,055 | 3,015 | 3,045 | 54,300 | 3,045 |
| 2024-07-22 | 3,040 | 3,050 | 3,005 | 3,025 | 49,900 | 3,025 |
| 2024-07-19 | 3,050 | 3,065 | 3,005 | 3,035 | 61,200 | 3,035 |
| 2024-07-18 | 2,990 | 3,070 | 2,967 | 3,040 | 73,100 | 3,040 |
| 2024-07-17 | 2,947 | 3,025 | 2,922 | 3,020 | 109,400 | 3,020 |
| 2024-07-16 | 2,870 | 2,950 | 2,853 | 2,944 | 109,100 | 2,944 |
| 2024-07-12 | 2,896 | 2,924 | 2,885 | 2,902 | 73,000 | 2,902 |
| 2024-07-11 | 2,881 | 2,900 | 2,847 | 2,896 | 60,100 | 2,896 |
| 2024-07-10 | 2,871 | 2,871 | 2,835 | 2,853 | 45,400 | 2,853 |
| 2024-07-09 | 2,868 | 2,874 | 2,835 | 2,860 | 57,300 | 2,860 |
| 2024-07-08 | 2,881 | 2,881 | 2,851 | 2,851 | 48,200 | 2,851 |
| 2024-07-05 | 2,910 | 2,916 | 2,881 | 2,881 | 32,600 | 2,881 |
| 2024-07-04 | 2,894 | 2,917 | 2,888 | 2,909 | 47,900 | 2,909 |
| 2024-07-03 | 2,900 | 2,908 | 2,885 | 2,885 | 24,000 | 2,885 |
| 2024-07-02 | 2,894 | 2,919 | 2,882 | 2,903 | 46,600 | 2,903 |
| 2024-07-01 | 2,939 | 2,944 | 2,895 | 2,900 | 50,900 | 2,900 |
| 2024-06-28 | 2,970 | 2,970 | 2,906 | 2,906 | 78,700 | 2,906 |
| 2024-06-27 | 2,955 | 2,974 | 2,925 | 2,973 | 64,000 | 2,973 |
| 2024-06-26 | 2,974 | 2,986 | 2,954 | 2,964 | 47,800 | 2,964 |
| 2024-06-25 | 2,971 | 2,976 | 2,936 | 2,957 | 31,600 | 2,957 |
| 2024-06-24 | 2,913 | 2,967 | 2,913 | 2,957 | 45,700 | 2,957 |
| 2024-06-21 | 2,920 | 2,944 | 2,900 | 2,900 | 39,300 | 2,900 |
| 2024-06-20 | 2,931 | 2,931 | 2,890 | 2,912 | 32,400 | 2,912 |
| 2024-06-19 | 2,890 | 2,936 | 2,890 | 2,936 | 26,900 | 2,936 |
| 2024-06-18 | 2,863 | 2,896 | 2,859 | 2,890 | 14,400 | 2,890 |
| 2024-06-17 | 2,886 | 2,886 | 2,833 | 2,853 | 44,500 | 2,853 |
| 2024-06-14 | 2,870 | 2,904 | 2,860 | 2,886 | 63,700 | 2,886 |
| 2024-06-13 | 2,928 | 2,928 | 2,889 | 2,899 | 27,700 | 2,899 |
| 2024-06-12 | 2,924 | 2,937 | 2,918 | 2,928 | 17,500 | 2,928 |
| 2024-06-11 | 2,925 | 2,945 | 2,913 | 2,921 | 19,100 | 2,921 |
| 2024-06-10 | 2,882 | 2,918 | 2,872 | 2,916 | 18,600 | 2,916 |
| 2024-06-07 | 2,870 | 2,880 | 2,861 | 2,869 | 11,900 | 2,869 |
| 2024-06-06 | 2,914 | 2,914 | 2,869 | 2,874 | 18,700 | 2,874 |
| 2024-06-05 | 2,887 | 2,904 | 2,867 | 2,890 | 37,800 | 2,890 |
| 2024-06-04 | 2,905 | 2,918 | 2,868 | 2,914 | 45,700 | 2,914 |
| 2024-06-03 | 2,870 | 2,920 | 2,870 | 2,882 | 40,000 | 2,882 |
| 2024-05-31 | 2,843 | 2,862 | 2,815 | 2,843 | 62,700 | 2,843 |
| 2024-05-30 | 2,818 | 2,848 | 2,805 | 2,843 | 42,500 | 2,843 |
| 2024-05-29 | 2,885 | 2,890 | 2,835 | 2,835 | 44,000 | 2,835 |
| 2024-05-28 | 2,933 | 2,933 | 2,880 | 2,885 | 37,300 | 2,885 |
| 2024-05-27 | 2,942 | 2,942 | 2,891 | 2,925 | 40,400 | 2,925 |
| 2024-05-24 | 2,903 | 2,931 | 2,889 | 2,929 | 44,700 | 2,929 |
| 2024-05-23 | 2,963 | 2,963 | 2,918 | 2,925 | 45,400 | 2,925 |
| 2024-05-22 | 2,989 | 2,994 | 2,967 | 2,969 | 44,700 | 2,969 |
| 2024-05-21 | 3,015 | 3,015 | 2,987 | 2,989 | 33,800 | 2,989 |
| 2024-05-20 | 3,025 | 3,045 | 3,000 | 3,010 | 34,100 | 3,010 |
| 2024-05-17 | 3,015 | 3,045 | 3,010 | 3,025 | 30,800 | 3,025 |
| 2024-05-16 | 3,070 | 3,070 | 3,020 | 3,020 | 19,700 | 3,020 |
| 2024-05-15 | 3,080 | 3,095 | 3,040 | 3,055 | 19,500 | 3,055 |
| 2024-05-14 | 3,060 | 3,075 | 3,055 | 3,065 | 22,800 | 3,065 |
| 2024-05-13 | 3,105 | 3,110 | 3,050 | 3,065 | 29,700 | 3,065 |
| 2024-05-10 | 3,055 | 3,115 | 3,045 | 3,115 | 37,500 | 3,115 |
| 2024-05-09 | 3,030 | 3,055 | 3,015 | 3,040 | 29,000 | 3,040 |
| 2024-05-08 | 3,025 | 3,025 | 3,000 | 3,000 | 32,200 | 3,000 |
| 2024-05-07 | 3,010 | 3,020 | 2,982 | 3,010 | 39,700 | 3,010 |
| 2024-05-02 | 3,030 | 3,030 | 2,985 | 3,005 | 41,900 | 3,005 |
| 2024-05-01 | 3,010 | 3,040 | 3,010 | 3,030 | 23,100 | 3,030 |
| 2024-04-30 | 3,055 | 3,065 | 3,010 | 3,045 | 56,300 | 3,045 |
| 2024-04-26 | 3,000 | 3,025 | 2,974 | 3,025 | 55,300 | 3,025 |
| 2024-04-25 | 3,040 | 3,040 | 3,000 | 3,000 | 50,900 | 3,000 |
| 2024-04-24 | 3,065 | 3,075 | 3,035 | 3,040 | 49,100 | 3,040 |
| 2024-04-23 | 3,065 | 3,090 | 3,030 | 3,045 | 51,200 | 3,045 |
| 2024-04-22 | 3,040 | 3,080 | 3,035 | 3,065 | 71,700 | 3,065 |
| 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
