2813 和弘食品(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,075 | 4,140 | 3,525 | 3,800 | 44,800 | 3,800 |
| 2025-04-03 | 4,200 | 4,270 | 4,075 | 4,145 | 11,800 | 4,145 |
| 2025-04-02 | 4,340 | 4,380 | 4,220 | 4,365 | 3,200 | 4,365 |
| 2025-04-01 | 4,520 | 4,535 | 4,310 | 4,315 | 7,800 | 4,315 |
| 2025-03-31 | 4,590 | 4,635 | 4,495 | 4,495 | 3,200 | 4,495 |
| 2025-03-28 | 4,770 | 4,840 | 4,615 | 4,625 | 8,800 | 4,625 |
| 2025-03-27 | 4,730 | 4,920 | 4,675 | 4,920 | 11,000 | 4,920 |
| 2025-03-26 | 4,645 | 4,720 | 4,645 | 4,660 | 3,900 | 4,660 |
| 2025-03-25 | 4,675 | 4,715 | 4,610 | 4,645 | 4,700 | 4,645 |
| 2025-03-24 | 4,750 | 4,750 | 4,670 | 4,670 | 2,300 | 4,670 |
| 2025-03-21 | 4,740 | 4,780 | 4,710 | 4,730 | 5,500 | 4,730 |
| 2025-03-19 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2025-03-18 | 4,745 | 4,820 | 4,730 | 4,780 | 5,900 | 4,780 |
| 2025-03-17 | 4,920 | 4,920 | 4,555 | 4,700 | 8,000 | 4,700 |
| 2025-03-14 | 4,700 | 4,840 | 4,700 | 4,840 | 3,300 | 4,840 |
| 2025-03-13 | 4,595 | 4,720 | 4,595 | 4,700 | 5,200 | 4,700 |
| 2025-03-12 | 4,465 | 4,595 | 4,465 | 4,585 | 3,600 | 4,585 |
| 2025-03-11 | 4,515 | 4,515 | 4,390 | 4,465 | 1,900 | 4,465 |
| 2025-03-10 | 4,585 | 4,585 | 4,480 | 4,520 | 6,000 | 4,520 |
| 2025-03-07 | 4,615 | 4,650 | 4,580 | 4,580 | 3,400 | 4,580 |
| 2025-03-06 | 4,680 | 4,685 | 4,595 | 4,685 | 2,700 | 4,685 |
| 2025-03-05 | 4,555 | 4,670 | 4,545 | 4,615 | 5,600 | 4,615 |
| 2025-03-04 | 4,770 | 4,770 | 4,580 | 4,595 | 7,400 | 4,595 |
| 2025-03-03 | 4,785 | 4,890 | 4,775 | 4,840 | 6,900 | 4,840 |
| 2025-02-28 | 4,805 | 4,805 | 4,670 | 4,785 | 3,800 | 4,785 |
| 2025-02-27 | 4,725 | 4,860 | 4,725 | 4,805 | 5,800 | 4,805 |
| 2025-02-26 | 4,695 | 4,695 | 4,515 | 4,655 | 9,300 | 4,655 |
| 2025-02-25 | 4,650 | 4,770 | 4,650 | 4,695 | 4,000 | 4,695 |
| 2025-02-21 | 4,855 | 4,940 | 4,750 | 4,790 | 7,500 | 4,790 |
| 2025-02-20 | 5,000 | 5,000 | 4,855 | 4,860 | 2,700 | 4,860 |
| 2025-02-19 | 4,895 | 5,070 | 4,850 | 5,000 | 7,600 | 5,000 |
| 2025-02-18 | 5,000 | 5,000 | 4,840 | 4,945 | 10,800 | 4,945 |
| 2025-02-17 | 5,100 | 5,110 | 5,010 | 5,050 | 4,000 | 5,050 |
| 2025-02-14 | 5,400 | 5,410 | 4,890 | 5,010 | 35,400 | 5,010 |
| 2025-02-13 | 5,400 | 5,510 | 5,400 | 5,450 | 1,400 | 5,450 |
| 2025-02-12 | 5,550 | 5,550 | 5,380 | 5,400 | 4,900 | 5,400 |
| 2025-02-10 | 5,650 | 5,650 | 5,520 | 5,560 | 2,100 | 5,560 |
| 2025-02-07 | 5,650 | 5,700 | 5,510 | 5,600 | 3,800 | 5,600 |
| 2025-02-06 | 5,730 | 5,740 | 5,700 | 5,700 | 1,500 | 5,700 |
| 2025-02-05 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2025-02-04 | 5,860 | 5,860 | 5,710 | 5,710 | 2,200 | 5,710 |
| 2025-02-03 | 5,780 | 5,850 | 5,680 | 5,770 | 6,600 | 5,770 |
| 2025-01-31 | 5,900 | 5,900 | 5,790 | 5,850 | 2,200 | 5,850 |
| 2025-01-30 | 6,000 | 6,000 | 5,820 | 5,890 | 4,200 | 5,890 |
| 2025-01-29 | 5,840 | 5,990 | 5,840 | 5,980 | 3,000 | 5,980 |
| 2025-01-28 | 5,720 | 5,900 | 5,720 | 5,840 | 3,900 | 5,840 |
| 2025-01-27 | 5,840 | 5,870 | 5,690 | 5,780 | 3,700 | 5,780 |
| 2025-01-24 | 5,660 | 5,850 | 5,600 | 5,740 | 7,600 | 5,740 |
| 2025-01-23 | 5,680 | 5,790 | 5,540 | 5,650 | 4,400 | 5,650 |
| 2025-01-22 | 5,720 | 5,730 | 5,550 | 5,700 | 4,900 | 5,700 |
| 2025-01-21 | 5,750 | 5,980 | 5,640 | 5,690 | 11,900 | 5,690 |
| 2025-01-20 | 5,600 | 5,700 | 5,500 | 5,650 | 10,200 | 5,650 |
| 2025-01-17 | 5,490 | 5,530 | 5,400 | 5,520 | 6,000 | 5,520 |
| 2025-01-16 | 5,630 | 5,630 | 5,500 | 5,500 | 3,000 | 5,500 |
| 2025-01-15 | 5,740 | 5,740 | 5,520 | 5,530 | 6,400 | 5,530 |
| 2025-01-14 | 5,680 | 5,750 | 5,650 | 5,720 | 7,300 | 5,720 |
| 2025-01-10 | 5,730 | 5,810 | 5,590 | 5,700 | 9,600 | 5,700 |
| 2025-01-09 | 5,900 | 5,960 | 5,730 | 5,810 | 7,000 | 5,810 |
| 2025-01-08 | 6,020 | 6,020 | 5,880 | 5,950 | 5,200 | 5,950 |
| 2025-01-07 | 6,060 | 6,110 | 6,020 | 6,030 | 5,600 | 6,030 |
| 2025-01-06 | 6,180 | 6,210 | 6,030 | 6,030 | 6,400 | 6,030 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株