2813 和弘食品(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
2024-06-216,6606,8506,5906,70012,0006,700
2024-06-206,5706,8306,5206,74017,8006,740
2024-06-196,8006,8406,5706,57020,6006,570
2024-06-186,6806,9406,4506,78035,9006,780
2024-06-176,5706,7706,4506,54033,7006,540
2024-06-146,4506,6506,3306,47043,7006,470
2024-06-135,9306,3605,9306,34025,1006,340
2024-06-126,1106,1705,9105,91013,0005,910
2024-06-116,1806,4606,0106,01019,1006,010
2024-06-106,0606,2005,9706,10034,4006,100
2024-06-075,8106,1705,7706,09030,3006,090
2024-06-065,5005,9405,4005,84030,1005,840
2024-06-055,1405,4005,1405,40024,8005,400
2024-06-045,1105,3405,1105,19017,1005,190
2024-06-035,2005,2004,9505,11026,6005,110
2024-05-315,2405,2405,1705,2301,8005,230
2024-05-305,2305,2905,1005,23012,2005,230
2024-05-295,2005,2605,0505,2305,6005,230
2024-05-285,2605,4105,1305,21021,7005,210
2024-05-275,1305,3005,0805,24014,4005,240
2024-05-245,2405,4605,1305,23015,3005,230
2024-05-235,3905,5305,3305,3308,6005,330
2024-05-225,5005,5505,3505,3909,4005,390
2024-05-215,6505,6905,4205,51023,5005,510
2024-05-205,6205,6805,3205,65039,6005,650
2024-05-175,1205,6904,9205,59061,7005,590
2024-05-164,7005,1204,5805,120128,5005,120
2024-05-153,7154,4153,5704,41526,1004,415
2024-05-143,8353,8453,6653,71534,1003,715
2024-05-133,7703,8753,6353,83529,2003,835
2024-05-103,7503,8103,6703,8106,4003,810
2024-05-093,8003,8253,6503,75013,1003,750
2024-05-083,8003,9203,7103,81514,5003,815
2024-05-073,9503,9953,8403,8407,3003,840
2024-05-023,8804,0453,8653,90513,2003,905
2024-05-014,1954,1953,8953,91514,9003,915
2024-04-304,2554,3104,1454,1956,2004,195
2024-04-264,2004,3304,1354,18511,5004,185
2024-04-254,4354,4354,1154,20010,9004,200
2024-04-244,4654,5404,3104,44025,8004,440
2024-04-234,3004,4904,2504,45518,1004,455
2024-04-224,1604,2854,1454,23519,7004,235
2024-04-194,1404,1903,9554,10514,8004,105
2024-04-183,9454,2853,9454,17529,6004,175
2024-04-173,9804,0503,9103,94510,8003,945
2024-04-163,9904,1453,9003,91023,4003,910
2024-04-153,9004,0003,8504,00012,2004,000
2024-04-123,8204,1403,7554,04051,0004,040
2024-04-113,9454,0003,8603,8903,5003,890
2024-04-103,9004,0153,8103,9454,3003,945
2024-04-094,0754,0753,9103,9256,2003,925
2024-04-083,9054,1053,8854,00513,2004,005
2024-04-053,8753,9303,7753,86034,3003,860
2024-04-044,0004,0003,8953,9452,7003,945
2024-04-033,8554,0703,8503,9703,4003,970
2024-04-023,9604,0103,8503,9158,0003,915
2024-04-014,0604,0603,9403,9554,1003,955
2024-03-294,1254,1554,0154,0503,2004,050
2024-03-284,0004,2003,9704,1008,1004,100
2024-03-274,1754,1753,9754,0258,2004,025
2024-03-264,2004,2104,0704,1306,4004,130
2024-03-254,1054,4254,1054,20521,2004,205
2024-03-223,7904,0753,7904,04018,0004,040
2024-03-213,8553,8553,7353,7803,8003,780
2024-03-193,7603,9503,7053,80515,1003,805
2024-03-183,5653,7903,5103,76020,0003,760
2024-03-153,5053,5053,4603,4605,7003,460
2024-03-143,5753,5853,5053,5402,1003,540
2024-03-133,5453,6503,5453,5757,8003,575
2024-03-123,4253,5403,3403,49516,4003,495
2024-03-113,5403,5703,4153,4306,1003,430
2024-03-083,6103,6603,5853,6054,0003,605
2024-03-073,5953,6253,5103,6107,1003,610
2024-03-063,5053,6653,4453,66520,2003,665
2024-03-053,5503,5753,5403,5503,3003,550
2024-03-043,6503,6553,5103,5559,6003,555
2024-03-013,6153,6253,4303,51015,9003,510
2024-02-293,6753,6753,5953,6106,7003,610
2024-02-283,5803,7553,5803,71513,8003,715
2024-02-273,6053,6303,5803,6009,8003,600
2024-02-263,8003,8003,5903,60512,9003,605
2024-02-223,6653,8003,6653,76514,3003,765
2024-02-213,6603,7253,6603,6654,3003,665
2024-02-203,5953,7503,5953,66011,9003,660
2024-02-193,5853,7853,5853,59525,2003,595
2024-02-163,6003,6003,3303,57051,6003,570
2024-02-153,5553,7653,4153,67094,6003,670
2024-02-142,8953,3952,8573,39535,5003,395
2024-02-132,8942,9452,8722,8956,6002,895
2024-02-092,9072,9202,8632,8858,7002,885
2024-02-082,9642,9642,8532,9078,0002,907
2024-02-072,8622,9752,8622,9644,9002,964
2024-02-063,0153,0252,9002,90615,6002,906
2024-02-053,0003,1153,0003,04538,2003,045
2024-02-022,9562,9892,8422,98928,5002,989
2024-02-012,8182,9482,7312,90630,7002,906
2024-01-312,6192,7762,6192,77516,3002,775
2024-01-302,6272,6272,6012,6103002,610
2024-01-292,5622,6602,5622,5907,3002,590
2024-01-262,5882,5902,5412,5496,7002,549
2024-01-252,5982,6112,5982,6003,7002,600
2024-01-242,5812,6102,5802,5988,8002,598
2024-01-232,6082,6082,5502,5584,7002,558
2024-01-222,4832,5872,4832,5874,8002,587
2024-01-192,4772,4862,4722,4722,1002,472
2024-01-182,4842,4912,4302,4764,3002,476
2024-01-172,5452,5542,4632,4747,0002,474
2024-01-162,5892,5892,5052,50512,9002,505
2024-01-152,5502,6302,5502,5687,9002,568
2024-01-122,5202,5502,5202,5505002,550
2024-01-112,5462,5532,5252,5355,6002,535
2024-01-102,4702,5402,4702,5403,0002,540
2024-01-092,4602,5032,4572,4577,5002,457
2024-01-052,4562,4792,4302,4604,1002,460
2024-01-042,4262,4722,4262,4376,5002,437

分割・併合履歴 : [2023-09-28]1株→3株 [2017-09-27]1株→0.1株