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
2024-02-283,5803,7553,5803,71513,8003,715
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