3077 ホリイフードサービス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 313 | 334 | 311 | 312 | 11,200 | 312 |
| 2025-04-03 | 323 | 324 | 310 | 317 | 10,300 | 317 |
| 2025-04-02 | 325 | 332 | 324 | 332 | 1,100 | 332 |
| 2025-04-01 | 325 | 325 | 325 | 325 | 600 | 325 |
| 2025-03-31 | 326 | 329 | 322 | 325 | 3,100 | 325 |
| 2025-03-28 | 327 | 327 | 325 | 327 | 900 | 327 |
| 2025-03-27 | 330 | 330 | 326 | 327 | 5,500 | 327 |
| 2025-03-26 | 332 | 332 | 330 | 330 | 2,500 | 330 |
| 2025-03-25 | 338 | 338 | 331 | 332 | 4,600 | 332 |
| 2025-03-24 | 334 | 336 | 331 | 334 | 3,500 | 334 |
| 2025-03-21 | 337 | 337 | 334 | 335 | 7,700 | 335 |
| 2025-03-19 | 337 | 342 | 334 | 334 | 6,100 | 334 |
| 2025-03-18 | 334 | 337 | 334 | 334 | 2,800 | 334 |
| 2025-03-17 | 334 | 336 | 332 | 333 | 11,500 | 333 |
| 2025-03-14 | 336 | 336 | 333 | 334 | 3,400 | 334 |
| 2025-03-13 | 335 | 338 | 333 | 335 | 5,600 | 335 |
| 2025-03-12 | 337 | 337 | 332 | 335 | 3,700 | 335 |
| 2025-03-11 | 339 | 341 | 334 | 335 | 28,800 | 335 |
| 2025-03-10 | 332 | 356 | 332 | 341 | 13,500 | 341 |
| 2025-03-07 | 331 | 334 | 329 | 329 | 1,700 | 329 |
| 2025-03-06 | 329 | 333 | 328 | 333 | 1,500 | 333 |
| 2025-03-05 | 326 | 333 | 326 | 332 | 2,300 | 332 |
| 2025-03-04 | 326 | 331 | 325 | 331 | 3,100 | 331 |
| 2025-03-03 | 327 | 328 | 325 | 328 | 700 | 328 |
| 2025-02-28 | 327 | 330 | 327 | 327 | 7,600 | 327 |
| 2025-02-27 | 335 | 338 | 325 | 333 | 8,300 | 333 |
| 2025-02-26 | 332 | 336 | 332 | 334 | 1,900 | 334 |
| 2025-02-25 | 336 | 338 | 331 | 332 | 5,600 | 332 |
| 2025-02-21 | 338 | 341 | 337 | 337 | 1,000 | 337 |
| 2025-02-20 | 341 | 343 | 337 | 338 | 3,300 | 338 |
| 2025-02-19 | 349 | 349 | 340 | 345 | 3,600 | 345 |
| 2025-02-18 | 348 | 356 | 344 | 349 | 7,100 | 349 |
| 2025-02-17 | 347 | 354 | 345 | 350 | 12,700 | 350 |
| 2025-02-14 | 345 | 347 | 337 | 339 | 26,200 | 339 |
| 2025-02-13 | 346 | 348 | 345 | 345 | 1,600 | 345 |
| 2025-02-12 | 343 | 347 | 343 | 345 | 4,700 | 345 |
| 2025-02-10 | 344 | 347 | 340 | 344 | 20,900 | 344 |
| 2025-02-07 | 360 | 360 | 352 | 352 | 8,300 | 352 |
| 2025-02-06 | 359 | 360 | 351 | 360 | 4,500 | 360 |
| 2025-02-05 | 359 | 362 | 355 | 360 | 7,700 | 360 |
| 2025-02-04 | 350 | 360 | 347 | 360 | 10,000 | 360 |
| 2025-02-03 | 339 | 365 | 339 | 352 | 45,400 | 352 |
| 2025-01-31 | 339 | 347 | 334 | 341 | 17,200 | 341 |
| 2025-01-30 | 333 | 343 | 332 | 343 | 8,300 | 343 |
| 2025-01-29 | 329 | 336 | 328 | 334 | 4,200 | 334 |
| 2025-01-28 | 330 | 333 | 329 | 331 | 2,700 | 331 |
| 2025-01-27 | 331 | 333 | 331 | 333 | 3,100 | 333 |
| 2025-01-24 | 330 | 333 | 329 | 332 | 3,100 | 332 |
| 2025-01-23 | 329 | 331 | 329 | 330 | 2,200 | 330 |
| 2025-01-22 | 332 | 332 | 328 | 328 | 1,300 | 328 |
| 2025-01-21 | 331 | 335 | 330 | 332 | 2,700 | 332 |
| 2025-01-20 | 329 | 335 | 326 | 334 | 2,600 | 334 |
| 2025-01-17 | 328 | 330 | 325 | 330 | 10,300 | 330 |
| 2025-01-16 | 332 | 334 | 328 | 328 | 7,400 | 328 |
| 2025-01-15 | 328 | 337 | 325 | 337 | 6,200 | 337 |
| 2025-01-14 | 324 | 325 | 321 | 325 | 4,500 | 325 |
| 2025-01-10 | 328 | 329 | 323 | 325 | 7,300 | 325 |
| 2025-01-09 | 323 | 325 | 321 | 321 | 5,300 | 321 |
| 2025-01-08 | 324 | 329 | 319 | 329 | 4,200 | 329 |
| 2025-01-07 | 340 | 340 | 316 | 321 | 23,500 | 321 |
| 2025-01-06 | 320 | 335 | 316 | 332 | 9,600 | 332 |
分割・併合履歴 ： [2013-06-26]1株→2株