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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
