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