3077 ホリイフードサービス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 322 | 326 | 318 | 318 | 10,700 | 318 |
| 2024-12-02 | 314 | 337 | 314 | 319 | 56,700 | 319 |
| 2024-11-29 | 314 | 317 | 312 | 312 | 17,400 | 312 |
| 2024-11-28 | 323 | 324 | 312 | 318 | 60,800 | 318 |
| 2024-11-27 | 348 | 348 | 320 | 323 | 90,300 | 323 |
| 2024-11-26 | 352 | 354 | 343 | 343 | 7,000 | 343 |
| 2024-11-25 | 344 | 355 | 340 | 351 | 43,100 | 351 |
| 2024-11-22 | 367 | 367 | 339 | 340 | 77,300 | 340 |
| 2024-11-21 | 343 | 375 | 340 | 361 | 347,700 | 361 |
| 2024-11-20 | 335 | 340 | 335 | 338 | 17,000 | 338 |
| 2024-11-19 | 333 | 345 | 333 | 341 | 36,100 | 341 |
| 2024-11-18 | 342 | 345 | 331 | 333 | 92,100 | 333 |
| 2024-11-15 | 351 | 362 | 338 | 344 | 180,600 | 344 |
| 2024-11-14 | 378 | 411 | 348 | 353 | 532,300 | 353 |
| 2024-11-13 | 394 | 400 | 365 | 368 | 697,300 | 368 |
| 2024-11-12 | 500 | 507 | 440 | 440 | 642,300 | 440 |
| 2024-11-11 | 500 | 540 | 500 | 540 | 887,400 | 540 |
| 2024-11-08 | 492 | 544 | 436 | 452 | 1,881,300 | 452 |
| 2024-11-07 | 428 | 468 | 385 | 468 | 2,040,600 | 468 |
| 2024-11-06 | 308 | 388 | 308 | 388 | 955,200 | 388 |
| 2024-11-05 | 311 | 311 | 306 | 308 | 3,900 | 308 |
| 2024-11-01 | 310 | 312 | 310 | 310 | 1,500 | 310 |
| 2024-10-31 | 311 | 311 | 310 | 310 | 800 | 310 |
| 2024-10-30 | 312 | 312 | 311 | 311 | 600 | 311 |
| 2024-10-29 | 310 | 312 | 310 | 312 | 1,700 | 312 |
| 2024-10-28 | 310 | 311 | 308 | 308 | 2,600 | 308 |
| 2024-10-25 | 306 | 308 | 302 | 305 | 3,100 | 305 |
| 2024-10-24 | 307 | 309 | 304 | 305 | 1,500 | 305 |
| 2024-10-23 | 310 | 311 | 307 | 307 | 3,200 | 307 |
| 2024-10-22 | 312 | 312 | 310 | 310 | 3,400 | 310 |
| 2024-10-21 | 310 | 314 | 310 | 312 | 2,200 | 312 |
| 2024-10-18 | 307 | 312 | 307 | 312 | 1,800 | 312 |
| 2024-10-17 | 310 | 310 | 307 | 308 | 2,500 | 308 |
| 2024-10-16 | 310 | 310 | 309 | 309 | 2,500 | 309 |
| 2024-10-15 | 314 | 314 | 309 | 310 | 3,400 | 310 |
| 2024-10-11 | 311 | 313 | 311 | 313 | 1,300 | 313 |
| 2024-10-10 | 314 | 314 | 311 | 313 | 1,900 | 313 |
| 2024-10-09 | 312 | 315 | 310 | 314 | 4,500 | 314 |
| 2024-10-08 | 311 | 312 | 311 | 312 | 1,900 | 312 |
| 2024-10-07 | 315 | 316 | 311 | 312 | 2,800 | 312 |
| 2024-10-04 | 316 | 316 | 313 | 314 | 800 | 314 |
| 2024-10-03 | 314 | 315 | 312 | 315 | 3,200 | 315 |
| 2024-10-02 | 312 | 315 | 310 | 311 | 3,000 | 311 |
| 2024-10-01 | 318 | 318 | 311 | 312 | 5,600 | 312 |
| 2024-09-30 | 320 | 320 | 306 | 311 | 10,300 | 311 |
| 2024-09-27 | 323 | 323 | 318 | 318 | 4,000 | 318 |
| 2024-09-26 | 328 | 328 | 322 | 322 | 1,000 | 322 |
| 2024-09-25 | 324 | 328 | 322 | 328 | 1,400 | 328 |
| 2024-09-24 | 322 | 325 | 320 | 323 | 3,000 | 323 |
| 2024-09-20 | 318 | 325 | 318 | 323 | 3,700 | 323 |
| 2024-09-19 | 322 | 330 | 322 | 322 | 1,700 | 322 |
| 2024-09-18 | 325 | 330 | 321 | 321 | 1,200 | 321 |
| 2024-09-17 | 323 | 329 | 320 | 325 | 1,300 | 325 |
| 2024-09-13 | 328 | 328 | 328 | 328 | 900 | 328 |
| 2024-09-12 | 328 | 330 | 316 | 326 | 3,300 | 326 |
| 2024-09-11 | 335 | 337 | 314 | 322 | 8,700 | 322 |
| 2024-09-10 | 335 | 345 | 335 | 337 | 2,900 | 337 |
| 2024-09-09 | 339 | 340 | 335 | 340 | 2,900 | 340 |
| 2024-09-06 | 349 | 349 | 338 | 339 | 2,300 | 339 |
| 2024-09-05 | 340 | 350 | 338 | 345 | 3,800 | 345 |
| 2024-09-04 | 346 | 346 | 340 | 341 | 7,900 | 341 |
| 2024-09-03 | 353 | 354 | 348 | 348 | 8,100 | 348 |
| 2024-09-02 | 360 | 360 | 349 | 353 | 35,000 | 353 |
| 2024-08-30 | 357 | 427 | 350 | 356 | 513,700 | 356 |
| 2024-08-29 | 382 | 383 | 344 | 349 | 36,600 | 349 |
| 2024-08-28 | 381 | 382 | 381 | 382 | 1,200 | 382 |
| 2024-08-27 | 382 | 383 | 380 | 381 | 1,500 | 381 |
| 2024-08-26 | 387 | 387 | 380 | 380 | 2,000 | 380 |
| 2024-08-23 | 389 | 389 | 384 | 387 | 1,700 | 387 |
| 2024-08-22 | 388 | 389 | 380 | 385 | 13,300 | 385 |
| 2024-08-21 | 387 | 387 | 387 | 387 | 200 | 387 |
| 2024-08-20 | 388 | 388 | 382 | 387 | 1,900 | 387 |
| 2024-08-19 | 389 | 389 | 387 | 388 | 6,900 | 388 |
| 2024-08-16 | 382 | 391 | 382 | 391 | 14,400 | 391 |
| 2024-08-15 | 385 | 385 | 382 | 382 | 7,000 | 382 |
| 2024-08-14 | 385 | 385 | 382 | 382 | 3,400 | 382 |
| 2024-08-13 | 386 | 386 | 380 | 382 | 20,500 | 382 |
| 2024-08-09 | 383 | 385 | 380 | 384 | 11,600 | 384 |
| 2024-08-08 | 377 | 386 | 377 | 383 | 29,900 | 383 |
| 2024-08-07 | 367 | 382 | 367 | 377 | 41,600 | 377 |
| 2024-08-06 | 357 | 375 | 357 | 368 | 63,200 | 368 |
| 2024-08-05 | 366 | 369 | 350 | 353 | 118,500 | 353 |
| 2024-08-02 | 376 | 376 | 367 | 368 | 29,300 | 368 |
| 2024-08-01 | 379 | 380 | 375 | 377 | 16,500 | 377 |
| 2024-07-31 | 377 | 380 | 376 | 380 | 6,000 | 380 |
| 2024-07-30 | 380 | 380 | 378 | 378 | 6,100 | 378 |
| 2024-07-29 | 371 | 380 | 369 | 380 | 7,600 | 380 |
| 2024-07-26 | 379 | 379 | 373 | 375 | 27,100 | 375 |
| 2024-07-25 | 381 | 381 | 378 | 379 | 6,000 | 379 |
| 2024-07-24 | 379 | 383 | 379 | 380 | 1,600 | 380 |
| 2024-07-23 | 380 | 381 | 378 | 378 | 3,300 | 378 |
| 2024-07-22 | 378 | 387 | 376 | 380 | 20,400 | 380 |
| 2024-07-19 | 385 | 386 | 376 | 378 | 22,300 | 378 |
| 2024-07-18 | 387 | 389 | 385 | 385 | 17,400 | 385 |
| 2024-07-17 | 388 | 392 | 388 | 390 | 26,500 | 390 |
| 2024-07-16 | 385 | 389 | 385 | 388 | 10,400 | 388 |
| 2024-07-12 | 384 | 389 | 384 | 387 | 8,500 | 387 |
| 2024-07-11 | 384 | 389 | 384 | 388 | 19,600 | 388 |
| 2024-07-10 | 384 | 387 | 382 | 383 | 3,900 | 383 |
| 2024-07-09 | 385 | 387 | 382 | 382 | 5,000 | 382 |
| 2024-07-08 | 386 | 387 | 384 | 385 | 5,100 | 385 |
| 2024-07-05 | 388 | 389 | 386 | 386 | 11,300 | 386 |
| 2024-07-04 | 385 | 392 | 385 | 392 | 30,500 | 392 |
| 2024-07-03 | 385 | 387 | 383 | 385 | 15,300 | 385 |
| 2024-07-02 | 391 | 391 | 385 | 387 | 9,900 | 387 |
| 2024-07-01 | 387 | 393 | 387 | 391 | 12,000 | 391 |
| 2024-06-28 | 390 | 393 | 381 | 391 | 23,800 | 391 |
| 2024-06-27 | 386 | 393 | 386 | 390 | 26,000 | 390 |
| 2024-06-26 | 383 | 391 | 383 | 388 | 33,700 | 388 |
| 2024-06-25 | 385 | 389 | 382 | 387 | 49,900 | 387 |
| 2024-06-24 | 386 | 389 | 377 | 385 | 30,900 | 385 |
| 2024-06-21 | 385 | 385 | 381 | 383 | 11,300 | 383 |
| 2024-06-20 | 378 | 382 | 378 | 379 | 14,800 | 379 |
| 2024-06-19 | 385 | 387 | 378 | 378 | 19,000 | 378 |
| 2024-06-18 | 385 | 389 | 382 | 386 | 19,600 | 386 |
| 2024-06-17 | 386 | 396 | 382 | 384 | 70,500 | 384 |
| 2024-06-14 | 380 | 389 | 379 | 385 | 46,500 | 385 |
| 2024-06-13 | 382 | 387 | 379 | 379 | 91,200 | 379 |
| 2024-06-12 | 382 | 386 | 381 | 381 | 43,500 | 381 |
| 2024-06-11 | 392 | 397 | 385 | 387 | 289,600 | 387 |
| 2024-06-10 | 373 | 381 | 368 | 377 | 85,700 | 377 |
| 2024-06-07 | 363 | 365 | 360 | 365 | 14,700 | 365 |
| 2024-06-06 | 365 | 367 | 362 | 363 | 7,800 | 363 |
| 2024-06-05 | 358 | 368 | 356 | 365 | 13,300 | 365 |
| 2024-06-04 | 357 | 369 | 355 | 362 | 22,400 | 362 |
| 2024-06-03 | 350 | 358 | 346 | 357 | 29,200 | 357 |
| 2024-05-31 | 329 | 389 | 329 | 358 | 262,300 | 358 |
| 2024-05-30 | 330 | 334 | 320 | 329 | 32,200 | 329 |
| 2024-05-29 | 332 | 336 | 330 | 332 | 17,000 | 332 |
| 2024-05-28 | 329 | 336 | 327 | 332 | 12,200 | 332 |
| 2024-05-27 | 332 | 344 | 329 | 331 | 29,800 | 331 |
| 2024-05-24 | 326 | 338 | 324 | 330 | 37,900 | 330 |
| 2024-05-23 | 325 | 326 | 322 | 325 | 16,300 | 325 |
| 2024-05-22 | 330 | 330 | 320 | 327 | 58,500 | 327 |
| 2024-05-21 | 337 | 340 | 329 | 333 | 74,100 | 333 |
| 2024-05-20 | 336 | 354 | 336 | 337 | 53,600 | 337 |
| 2024-05-17 | 357 | 361 | 336 | 340 | 220,800 | 340 |
| 2024-05-16 | 356 | 393 | 356 | 392 | 263,600 | 392 |
| 2024-05-15 | 364 | 364 | 352 | 354 | 24,300 | 354 |
| 2024-05-14 | 356 | 360 | 352 | 356 | 9,500 | 356 |
| 2024-05-13 | 357 | 366 | 341 | 357 | 36,900 | 357 |
| 2024-05-10 | 365 | 365 | 356 | 359 | 14,400 | 359 |
| 2024-05-09 | 362 | 369 | 359 | 367 | 5,500 | 367 |
| 2024-05-08 | 363 | 370 | 352 | 365 | 31,400 | 365 |
| 2024-05-07 | 348 | 384 | 346 | 361 | 102,100 | 361 |
| 2024-05-02 | 346 | 347 | 346 | 346 | 600 | 346 |
| 2024-05-01 | 346 | 351 | 346 | 351 | 800 | 351 |
| 2024-04-30 | 350 | 351 | 345 | 348 | 3,100 | 348 |
| 2024-04-26 | 344 | 346 | 340 | 346 | 6,900 | 346 |
| 2024-04-25 | 354 | 358 | 345 | 345 | 5,200 | 345 |
| 2024-04-24 | 360 | 362 | 350 | 353 | 19,100 | 353 |
| 2024-04-23 | 351 | 362 | 350 | 357 | 22,100 | 357 |
| 2024-04-22 | 343 | 351 | 335 | 351 | 11,800 | 351 |
| 2024-04-19 | 351 | 352 | 344 | 344 | 46,600 | 344 |
| 2024-04-18 | 356 | 360 | 344 | 352 | 11,400 | 352 |
| 2024-04-17 | 351 | 353 | 342 | 352 | 11,700 | 352 |
| 2024-04-16 | 355 | 356 | 332 | 352 | 63,600 | 352 |
| 2024-04-15 | 359 | 360 | 353 | 359 | 13,800 | 359 |
| 2024-04-12 | 371 | 371 | 356 | 360 | 17,800 | 360 |
| 2024-04-11 | 356 | 368 | 356 | 368 | 11,700 | 368 |
| 2024-04-10 | 360 | 360 | 353 | 360 | 31,300 | 360 |
| 2024-04-09 | 360 | 365 | 353 | 360 | 10,600 | 360 |
| 2024-04-08 | 366 | 370 | 353 | 360 | 29,700 | 360 |
| 2024-04-05 | 375 | 375 | 365 | 366 | 39,400 | 366 |
| 2024-04-04 | 360 | 391 | 359 | 375 | 268,100 | 375 |
| 2024-04-03 | 349 | 365 | 344 | 354 | 50,100 | 354 |
| 2024-04-02 | 359 | 359 | 343 | 349 | 41,000 | 349 |
| 2024-04-01 | 360 | 368 | 346 | 355 | 89,200 | 355 |
| 2024-03-29 | 349 | 365 | 346 | 360 | 46,400 | 360 |
| 2024-03-28 | 348 | 354 | 343 | 349 | 24,100 | 349 |
| 2024-03-27 | 347 | 355 | 346 | 350 | 11,800 | 350 |
| 2024-03-26 | 358 | 358 | 348 | 348 | 45,100 | 348 |
| 2024-03-25 | 337 | 359 | 334 | 353 | 148,500 | 353 |
| 2024-03-22 | 331 | 343 | 331 | 334 | 44,000 | 334 |
| 2024-03-21 | 340 | 341 | 330 | 331 | 75,200 | 331 |
| 2024-03-19 | 347 | 360 | 339 | 340 | 218,600 | 340 |
| 2024-03-18 | 341 | 359 | 336 | 345 | 176,600 | 345 |
| 2024-03-15 | 325 | 356 | 319 | 355 | 302,800 | 355 |
| 2024-03-14 | 308 | 344 | 305 | 332 | 678,300 | 332 |
| 2024-03-13 | 305 | 368 | 300 | 316 | 1,106,600 | 316 |
| 2024-03-12 | 298 | 304 | 295 | 300 | 22,400 | 300 |
| 2024-03-11 | 300 | 305 | 293 | 296 | 65,900 | 296 |
| 2024-03-08 | 311 | 317 | 306 | 306 | 61,700 | 306 |
| 2024-03-07 | 321 | 321 | 306 | 306 | 115,900 | 306 |
| 2024-03-06 | 315 | 323 | 313 | 319 | 127,100 | 319 |
| 2024-03-05 | 326 | 331 | 316 | 331 | 81,500 | 331 |
| 2024-03-04 | 335 | 336 | 325 | 325 | 71,500 | 325 |
| 2024-03-01 | 330 | 339 | 327 | 337 | 91,900 | 337 |
| 2024-02-29 | 355 | 370 | 327 | 329 | 254,100 | 329 |
| 2024-02-28 | 337 | 341 | 333 | 333 | 54,700 | 333 |
| 2024-02-27 | 340 | 346 | 333 | 338 | 81,100 | 338 |
| 2024-02-26 | 335 | 346 | 335 | 341 | 49,400 | 341 |
| 2024-02-22 | 352 | 352 | 335 | 335 | 103,200 | 335 |
| 2024-02-21 | 382 | 382 | 342 | 345 | 215,700 | 345 |
| 2024-02-20 | 363 | 388 | 363 | 377 | 153,300 | 377 |
| 2024-02-19 | 380 | 380 | 362 | 365 | 117,200 | 365 |
| 2024-02-16 | 396 | 402 | 368 | 379 | 307,700 | 379 |
| 2024-02-15 | 368 | 410 | 367 | 409 | 595,900 | 409 |
| 2024-02-14 | 359 | 379 | 356 | 372 | 255,200 | 372 |
| 2024-02-13 | 352 | 375 | 341 | 370 | 514,300 | 370 |
| 2024-02-09 | 350 | 392 | 331 | 352 | 2,557,200 | 352 |
| 2024-02-08 | 324 | 324 | 312 | 312 | 55,500 | 312 |
| 2024-02-07 | 330 | 330 | 322 | 324 | 38,300 | 324 |
| 2024-02-06 | 330 | 331 | 325 | 330 | 23,100 | 330 |
| 2024-02-05 | 327 | 332 | 325 | 330 | 14,000 | 330 |
| 2024-02-02 | 325 | 329 | 323 | 329 | 16,600 | 329 |
| 2024-02-01 | 328 | 336 | 323 | 323 | 63,800 | 323 |
| 2024-01-31 | 328 | 332 | 327 | 330 | 21,800 | 330 |
| 2024-01-30 | 334 | 334 | 328 | 332 | 33,600 | 332 |
| 2024-01-29 | 333 | 340 | 327 | 330 | 81,100 | 330 |
| 2024-01-26 | 340 | 344 | 332 | 332 | 69,700 | 332 |
| 2024-01-25 | 334 | 347 | 332 | 340 | 86,100 | 340 |
| 2024-01-24 | 332 | 342 | 330 | 332 | 141,100 | 332 |
| 2024-01-23 | 347 | 352 | 332 | 334 | 207,000 | 334 |
| 2024-01-22 | 325 | 373 | 325 | 344 | 1,051,100 | 344 |
| 2024-01-19 | 322 | 333 | 320 | 323 | 106,300 | 323 |
| 2024-01-18 | 324 | 335 | 320 | 320 | 129,500 | 320 |
| 2024-01-17 | 354 | 354 | 329 | 329 | 318,300 | 329 |
| 2024-01-16 | 351 | 395 | 346 | 356 | 1,050,700 | 356 |
| 2024-01-15 | 400 | 466 | 354 | 356 | 3,015,600 | 356 |
| 2024-01-12 | 326 | 401 | 315 | 401 | 1,576,300 | 401 |
| 2024-01-11 | 334 | 340 | 318 | 321 | 147,200 | 321 |
| 2024-01-10 | 337 | 345 | 327 | 331 | 219,300 | 331 |
| 2024-01-09 | 324 | 380 | 324 | 346 | 841,400 | 346 |
| 2024-01-05 | 339 | 347 | 321 | 329 | 265,000 | 329 |
| 2024-01-04 | 343 | 355 | 336 | 344 | 129,200 | 344 |
分割・併合履歴 ： [2013-06-26]1株→2株
