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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,940 | 6,080 | 5,880 | 6,080 | 8,000 | 6,080 |
| 2024-07-25 | 6,180 | 6,180 | 5,950 | 5,990 | 13,400 | 5,990 |
| 2024-07-24 | 6,330 | 6,330 | 6,150 | 6,280 | 7,900 | 6,280 |
| 2024-07-23 | 6,350 | 6,380 | 6,270 | 6,350 | 3,200 | 6,350 |
| 2024-07-22 | 6,290 | 6,300 | 6,110 | 6,300 | 8,800 | 6,300 |
| 2024-07-19 | 6,410 | 6,410 | 6,170 | 6,290 | 11,600 | 6,290 |
| 2024-07-18 | 6,490 | 6,540 | 6,320 | 6,460 | 7,700 | 6,460 |
| 2024-07-17 | 6,540 | 6,550 | 6,360 | 6,490 | 7,400 | 6,490 |
| 2024-07-16 | 6,450 | 6,620 | 6,450 | 6,510 | 8,100 | 6,510 |
| 2024-07-12 | 6,290 | 6,500 | 6,290 | 6,400 | 7,400 | 6,400 |
| 2024-07-11 | 6,200 | 6,530 | 6,200 | 6,350 | 21,000 | 6,350 |
| 2024-07-10 | 6,430 | 6,430 | 6,100 | 6,180 | 42,200 | 6,180 |
| 2024-07-09 | 6,660 | 6,760 | 6,450 | 6,470 | 21,500 | 6,470 |
| 2024-07-08 | 6,710 | 6,830 | 6,670 | 6,690 | 12,600 | 6,690 |
| 2024-07-05 | 6,830 | 6,870 | 6,620 | 6,680 | 20,900 | 6,680 |
| 2024-07-04 | 6,580 | 6,930 | 6,580 | 6,810 | 21,300 | 6,810 |
| 2024-07-03 | 6,490 | 6,630 | 6,450 | 6,540 | 13,100 | 6,540 |
| 2024-07-02 | 6,610 | 6,820 | 6,450 | 6,490 | 16,900 | 6,490 |
| 2024-07-01 | 6,760 | 6,760 | 6,430 | 6,600 | 27,800 | 6,600 |
| 2024-06-28 | 6,880 | 6,930 | 6,710 | 6,760 | 17,200 | 6,760 |
| 2024-06-27 | 6,890 | 7,090 | 6,760 | 6,780 | 26,600 | 6,780 |
| 2024-06-26 | 7,400 | 7,570 | 6,940 | 7,040 | 41,800 | 7,040 |
| 2024-06-25 | 7,100 | 7,220 | 6,780 | 7,190 | 28,000 | 7,190 |
| 2024-06-24 | 6,630 | 7,080 | 6,590 | 7,070 | 34,500 | 7,070 |
| 2024-06-21 | 6,660 | 6,850 | 6,590 | 6,700 | 12,000 | 6,700 |
| 2024-06-20 | 6,570 | 6,830 | 6,520 | 6,740 | 17,800 | 6,740 |
| 2024-06-19 | 6,800 | 6,840 | 6,570 | 6,570 | 20,600 | 6,570 |
| 2024-06-18 | 6,680 | 6,940 | 6,450 | 6,780 | 35,900 | 6,780 |
| 2024-06-17 | 6,570 | 6,770 | 6,450 | 6,540 | 33,700 | 6,540 |
| 2024-06-14 | 6,450 | 6,650 | 6,330 | 6,470 | 43,700 | 6,470 |
| 2024-06-13 | 5,930 | 6,360 | 5,930 | 6,340 | 25,100 | 6,340 |
| 2024-06-12 | 6,110 | 6,170 | 5,910 | 5,910 | 13,000 | 5,910 |
| 2024-06-11 | 6,180 | 6,460 | 6,010 | 6,010 | 19,100 | 6,010 |
| 2024-06-10 | 6,060 | 6,200 | 5,970 | 6,100 | 34,400 | 6,100 |
| 2024-06-07 | 5,810 | 6,170 | 5,770 | 6,090 | 30,300 | 6,090 |
| 2024-06-06 | 5,500 | 5,940 | 5,400 | 5,840 | 30,100 | 5,840 |
| 2024-06-05 | 5,140 | 5,400 | 5,140 | 5,400 | 24,800 | 5,400 |
| 2024-06-04 | 5,110 | 5,340 | 5,110 | 5,190 | 17,100 | 5,190 |
| 2024-06-03 | 5,200 | 5,200 | 4,950 | 5,110 | 26,600 | 5,110 |
| 2024-05-31 | 5,240 | 5,240 | 5,170 | 5,230 | 1,800 | 5,230 |
| 2024-05-30 | 5,230 | 5,290 | 5,100 | 5,230 | 12,200 | 5,230 |
| 2024-05-29 | 5,200 | 5,260 | 5,050 | 5,230 | 5,600 | 5,230 |
| 2024-05-28 | 5,260 | 5,410 | 5,130 | 5,210 | 21,700 | 5,210 |
| 2024-05-27 | 5,130 | 5,300 | 5,080 | 5,240 | 14,400 | 5,240 |
| 2024-05-24 | 5,240 | 5,460 | 5,130 | 5,230 | 15,300 | 5,230 |
| 2024-05-23 | 5,390 | 5,530 | 5,330 | 5,330 | 8,600 | 5,330 |
| 2024-05-22 | 5,500 | 5,550 | 5,350 | 5,390 | 9,400 | 5,390 |
| 2024-05-21 | 5,650 | 5,690 | 5,420 | 5,510 | 23,500 | 5,510 |
| 2024-05-20 | 5,620 | 5,680 | 5,320 | 5,650 | 39,600 | 5,650 |
| 2024-05-17 | 5,120 | 5,690 | 4,920 | 5,590 | 61,700 | 5,590 |
| 2024-05-16 | 4,700 | 5,120 | 4,580 | 5,120 | 128,500 | 5,120 |
| 2024-05-15 | 3,715 | 4,415 | 3,570 | 4,415 | 26,100 | 4,415 |
| 2024-05-14 | 3,835 | 3,845 | 3,665 | 3,715 | 34,100 | 3,715 |
| 2024-05-13 | 3,770 | 3,875 | 3,635 | 3,835 | 29,200 | 3,835 |
| 2024-05-10 | 3,750 | 3,810 | 3,670 | 3,810 | 6,400 | 3,810 |
| 2024-05-09 | 3,800 | 3,825 | 3,650 | 3,750 | 13,100 | 3,750 |
| 2024-05-08 | 3,800 | 3,920 | 3,710 | 3,815 | 14,500 | 3,815 |
| 2024-05-07 | 3,950 | 3,995 | 3,840 | 3,840 | 7,300 | 3,840 |
| 2024-05-02 | 3,880 | 4,045 | 3,865 | 3,905 | 13,200 | 3,905 |
| 2024-05-01 | 4,195 | 4,195 | 3,895 | 3,915 | 14,900 | 3,915 |
| 2024-04-30 | 4,255 | 4,310 | 4,145 | 4,195 | 6,200 | 4,195 |
| 2024-04-26 | 4,200 | 4,330 | 4,135 | 4,185 | 11,500 | 4,185 |
| 2024-04-25 | 4,435 | 4,435 | 4,115 | 4,200 | 10,900 | 4,200 |
| 2024-04-24 | 4,465 | 4,540 | 4,310 | 4,440 | 25,800 | 4,440 |
| 2024-04-23 | 4,300 | 4,490 | 4,250 | 4,455 | 18,100 | 4,455 |
| 2024-04-22 | 4,160 | 4,285 | 4,145 | 4,235 | 19,700 | 4,235 |
| 2024-04-19 | 4,140 | 4,190 | 3,955 | 4,105 | 14,800 | 4,105 |
| 2024-04-18 | 3,945 | 4,285 | 3,945 | 4,175 | 29,600 | 4,175 |
| 2024-04-17 | 3,980 | 4,050 | 3,910 | 3,945 | 10,800 | 3,945 |
| 2024-04-16 | 3,990 | 4,145 | 3,900 | 3,910 | 23,400 | 3,910 |
| 2024-04-15 | 3,900 | 4,000 | 3,850 | 4,000 | 12,200 | 4,000 |
| 2024-04-12 | 3,820 | 4,140 | 3,755 | 4,040 | 51,000 | 4,040 |
| 2024-04-11 | 3,945 | 4,000 | 3,860 | 3,890 | 3,500 | 3,890 |
| 2024-04-10 | 3,900 | 4,015 | 3,810 | 3,945 | 4,300 | 3,945 |
| 2024-04-09 | 4,075 | 4,075 | 3,910 | 3,925 | 6,200 | 3,925 |
| 2024-04-08 | 3,905 | 4,105 | 3,885 | 4,005 | 13,200 | 4,005 |
| 2024-04-05 | 3,875 | 3,930 | 3,775 | 3,860 | 34,300 | 3,860 |
| 2024-04-04 | 4,000 | 4,000 | 3,895 | 3,945 | 2,700 | 3,945 |
| 2024-04-03 | 3,855 | 4,070 | 3,850 | 3,970 | 3,400 | 3,970 |
| 2024-04-02 | 3,960 | 4,010 | 3,850 | 3,915 | 8,000 | 3,915 |
| 2024-04-01 | 4,060 | 4,060 | 3,940 | 3,955 | 4,100 | 3,955 |
| 2024-03-29 | 4,125 | 4,155 | 4,015 | 4,050 | 3,200 | 4,050 |
| 2024-03-28 | 4,000 | 4,200 | 3,970 | 4,100 | 8,100 | 4,100 |
| 2024-03-27 | 4,175 | 4,175 | 3,975 | 4,025 | 8,200 | 4,025 |
| 2024-03-26 | 4,200 | 4,210 | 4,070 | 4,130 | 6,400 | 4,130 |
| 2024-03-25 | 4,105 | 4,425 | 4,105 | 4,205 | 21,200 | 4,205 |
| 2024-03-22 | 3,790 | 4,075 | 3,790 | 4,040 | 18,000 | 4,040 |
| 2024-03-21 | 3,855 | 3,855 | 3,735 | 3,780 | 3,800 | 3,780 |
| 2024-03-19 | 3,760 | 3,950 | 3,705 | 3,805 | 15,100 | 3,805 |
| 2024-03-18 | 3,565 | 3,790 | 3,510 | 3,760 | 20,000 | 3,760 |
| 2024-03-15 | 3,505 | 3,505 | 3,460 | 3,460 | 5,700 | 3,460 |
| 2024-03-14 | 3,575 | 3,585 | 3,505 | 3,540 | 2,100 | 3,540 |
| 2024-03-13 | 3,545 | 3,650 | 3,545 | 3,575 | 7,800 | 3,575 |
| 2024-03-12 | 3,425 | 3,540 | 3,340 | 3,495 | 16,400 | 3,495 |
| 2024-03-11 | 3,540 | 3,570 | 3,415 | 3,430 | 6,100 | 3,430 |
| 2024-03-08 | 3,610 | 3,660 | 3,585 | 3,605 | 4,000 | 3,605 |
| 2024-03-07 | 3,595 | 3,625 | 3,510 | 3,610 | 7,100 | 3,610 |
| 2024-03-06 | 3,505 | 3,665 | 3,445 | 3,665 | 20,200 | 3,665 |
| 2024-03-05 | 3,550 | 3,575 | 3,540 | 3,550 | 3,300 | 3,550 |
| 2024-03-04 | 3,650 | 3,655 | 3,510 | 3,555 | 9,600 | 3,555 |
| 2024-03-01 | 3,615 | 3,625 | 3,430 | 3,510 | 15,900 | 3,510 |
| 2024-02-29 | 3,675 | 3,675 | 3,595 | 3,610 | 6,700 | 3,610 |
| 2024-02-28 | 3,580 | 3,755 | 3,580 | 3,715 | 13,800 | 3,715 |
| 2024-02-27 | 3,605 | 3,630 | 3,580 | 3,600 | 9,800 | 3,600 |
| 2024-02-26 | 3,800 | 3,800 | 3,590 | 3,605 | 12,900 | 3,605 |
| 2024-02-22 | 3,665 | 3,800 | 3,665 | 3,765 | 14,300 | 3,765 |
| 2024-02-21 | 3,660 | 3,725 | 3,660 | 3,665 | 4,300 | 3,665 |
| 2024-02-20 | 3,595 | 3,750 | 3,595 | 3,660 | 11,900 | 3,660 |
| 2024-02-19 | 3,585 | 3,785 | 3,585 | 3,595 | 25,200 | 3,595 |
| 2024-02-16 | 3,600 | 3,600 | 3,330 | 3,570 | 51,600 | 3,570 |
| 2024-02-15 | 3,555 | 3,765 | 3,415 | 3,670 | 94,600 | 3,670 |
| 2024-02-14 | 2,895 | 3,395 | 2,857 | 3,395 | 35,500 | 3,395 |
| 2024-02-13 | 2,894 | 2,945 | 2,872 | 2,895 | 6,600 | 2,895 |
| 2024-02-09 | 2,907 | 2,920 | 2,863 | 2,885 | 8,700 | 2,885 |
| 2024-02-08 | 2,964 | 2,964 | 2,853 | 2,907 | 8,000 | 2,907 |
| 2024-02-07 | 2,862 | 2,975 | 2,862 | 2,964 | 4,900 | 2,964 |
| 2024-02-06 | 3,015 | 3,025 | 2,900 | 2,906 | 15,600 | 2,906 |
| 2024-02-05 | 3,000 | 3,115 | 3,000 | 3,045 | 38,200 | 3,045 |
| 2024-02-02 | 2,956 | 2,989 | 2,842 | 2,989 | 28,500 | 2,989 |
| 2024-02-01 | 2,818 | 2,948 | 2,731 | 2,906 | 30,700 | 2,906 |
| 2024-01-31 | 2,619 | 2,776 | 2,619 | 2,775 | 16,300 | 2,775 |
| 2024-01-30 | 2,627 | 2,627 | 2,601 | 2,610 | 300 | 2,610 |
| 2024-01-29 | 2,562 | 2,660 | 2,562 | 2,590 | 7,300 | 2,590 |
| 2024-01-26 | 2,588 | 2,590 | 2,541 | 2,549 | 6,700 | 2,549 |
| 2024-01-25 | 2,598 | 2,611 | 2,598 | 2,600 | 3,700 | 2,600 |
| 2024-01-24 | 2,581 | 2,610 | 2,580 | 2,598 | 8,800 | 2,598 |
| 2024-01-23 | 2,608 | 2,608 | 2,550 | 2,558 | 4,700 | 2,558 |
| 2024-01-22 | 2,483 | 2,587 | 2,483 | 2,587 | 4,800 | 2,587 |
| 2024-01-19 | 2,477 | 2,486 | 2,472 | 2,472 | 2,100 | 2,472 |
| 2024-01-18 | 2,484 | 2,491 | 2,430 | 2,476 | 4,300 | 2,476 |
| 2024-01-17 | 2,545 | 2,554 | 2,463 | 2,474 | 7,000 | 2,474 |
| 2024-01-16 | 2,589 | 2,589 | 2,505 | 2,505 | 12,900 | 2,505 |
| 2024-01-15 | 2,550 | 2,630 | 2,550 | 2,568 | 7,900 | 2,568 |
| 2024-01-12 | 2,520 | 2,550 | 2,520 | 2,550 | 500 | 2,550 |
| 2024-01-11 | 2,546 | 2,553 | 2,525 | 2,535 | 5,600 | 2,535 |
| 2024-01-10 | 2,470 | 2,540 | 2,470 | 2,540 | 3,000 | 2,540 |
| 2024-01-09 | 2,460 | 2,503 | 2,457 | 2,457 | 7,500 | 2,457 |
| 2024-01-05 | 2,456 | 2,479 | 2,430 | 2,460 | 4,100 | 2,460 |
| 2024-01-04 | 2,426 | 2,472 | 2,426 | 2,437 | 6,500 | 2,437 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.1株
