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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
