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
2024-12-0632633332333316,000333
2024-12-053273273243266,000326
2024-12-0432233531832731,800327
2024-12-0332232631831810,700318
2024-12-0231433731431956,700319
2024-11-2931431731231217,400312
2024-11-2832332431231860,800318
2024-11-2734834832032390,300323
2024-11-263523543433437,000343
2024-11-2534435534035143,100351
2024-11-2236736733934077,300340
2024-11-21343375340361347,700361
2024-11-2033534033533817,000338
2024-11-1933334533334136,100341
2024-11-1834234533133392,100333
2024-11-15351362338344180,600344
2024-11-14378411348353532,300353
2024-11-13394400365368697,300368
2024-11-12500507440440642,300440
2024-11-11500540500540887,400540
2024-11-084925444364521,881,300452
2024-11-074284683854682,040,600468
2024-11-06308388308388955,200388
2024-11-053113113063083,900308
2024-11-013103123103101,500310
2024-10-31311311310310800310
2024-10-30312312311311600311
2024-10-293103123103121,700312
2024-10-283103113083082,600308
2024-10-253063083023053,100305
2024-10-243073093043051,500305
2024-10-233103113073073,200307
2024-10-223123123103103,400310
2024-10-213103143103122,200312
2024-10-183073123073121,800312
2024-10-173103103073082,500308
2024-10-163103103093092,500309
2024-10-153143143093103,400310
2024-10-113113133113131,300313
2024-10-103143143113131,900313
2024-10-093123153103144,500314
2024-10-083113123113121,900312
2024-10-073153163113122,800312
2024-10-04316316313314800314
2024-10-033143153123153,200315
2024-10-023123153103113,000311
2024-10-013183183113125,600312
2024-09-3032032030631110,300311
2024-09-273233233183184,000318
2024-09-263283283223221,000322
2024-09-253243283223281,400328
2024-09-243223253203233,000323
2024-09-203183253183233,700323
2024-09-193223303223221,700322
2024-09-183253303213211,200321
2024-09-173233293203251,300325
2024-09-13328328328328900328
2024-09-123283303163263,300326
2024-09-113353373143228,700322
2024-09-103353453353372,900337
2024-09-093393403353402,900340
2024-09-063493493383392,300339
2024-09-053403503383453,800345
2024-09-043463463403417,900341
2024-09-033533543483488,100348
2024-09-0236036034935335,000353
2024-08-30357427350356513,700356
2024-08-2938238334434936,600349
2024-08-283813823813821,200382
2024-08-273823833803811,500381
2024-08-263873873803802,000380
2024-08-233893893843871,700387
2024-08-2238838938038513,300385
2024-08-21387387387387200387
2024-08-203883883823871,900387
2024-08-193893893873886,900388
2024-08-1638239138239114,400391
2024-08-153853853823827,000382
2024-08-143853853823823,400382
2024-08-1338638638038220,500382
2024-08-0938338538038411,600384
2024-08-0837738637738329,900383
2024-08-0736738236737741,600377
2024-08-0635737535736863,200368
2024-08-05366369350353118,500353
2024-08-0237637636736829,300368
2024-08-0137938037537716,500377
2024-07-313773803763806,000380
2024-07-303803803783786,100378
2024-07-293713803693807,600380
2024-07-2637937937337527,100375
2024-07-253813813783796,000379
2024-07-243793833793801,600380
2024-07-233803813783783,300378
2024-07-2237838737638020,400380
2024-07-1938538637637822,300378
2024-07-1838738938538517,400385
2024-07-1738839238839026,500390
2024-07-1638538938538810,400388
2024-07-123843893843878,500387
2024-07-1138438938438819,600388
2024-07-103843873823833,900383
2024-07-093853873823825,000382
2024-07-083863873843855,100385
2024-07-0538838938638611,300386
2024-07-0438539238539230,500392
2024-07-0338538738338515,300385
2024-07-023913913853879,900387
2024-07-0138739338739112,000391
2024-06-2839039338139123,800391
2024-06-2738639338639026,000390
2024-06-2638339138338833,700388
2024-06-2538538938238749,900387
2024-06-2438638937738530,900385
2024-06-2138538538138311,300383
2024-06-2037838237837914,800379
2024-06-1938538737837819,000378
2024-06-1838538938238619,600386
2024-06-1738639638238470,500384
2024-06-1438038937938546,500385
2024-06-1338238737937991,200379
2024-06-1238238638138143,500381
2024-06-11392397385387289,600387
2024-06-1037338136837785,700377
2024-06-0736336536036514,700365
2024-06-063653673623637,800363
2024-06-0535836835636513,300365
2024-06-0435736935536222,400362
2024-06-0335035834635729,200357
2024-05-31329389329358262,300358
2024-05-3033033432032932,200329
2024-05-2933233633033217,000332
2024-05-2832933632733212,200332
2024-05-2733234432933129,800331
2024-05-2432633832433037,900330
2024-05-2332532632232516,300325
2024-05-2233033032032758,500327
2024-05-2133734032933374,100333
2024-05-2033635433633753,600337
2024-05-17357361336340220,800340
2024-05-16356393356392263,600392
2024-05-1536436435235424,300354
2024-05-143563603523569,500356
2024-05-1335736634135736,900357
2024-05-1036536535635914,400359
2024-05-093623693593675,500367
2024-05-0836337035236531,400365
2024-05-07348384346361102,100361
2024-05-02346347346346600346
2024-05-01346351346351800351
2024-04-303503513453483,100348
2024-04-263443463403466,900346
2024-04-253543583453455,200345
2024-04-2436036235035319,100353
2024-04-2335136235035722,100357
2024-04-2234335133535111,800351
2024-04-1935135234434446,600344
2024-04-1835636034435211,400352
2024-04-1735135334235211,700352
2024-04-1635535633235263,600352
2024-04-1535936035335913,800359
2024-04-1237137135636017,800360
2024-04-1135636835636811,700368
2024-04-1036036035336031,300360
2024-04-0936036535336010,600360
2024-04-0836637035336029,700360
2024-04-0537537536536639,400366
2024-04-04360391359375268,100375
2024-04-0334936534435450,100354
2024-04-0235935934334941,000349
2024-04-0136036834635589,200355
2024-03-2934936534636046,400360
2024-03-2834835434334924,100349
2024-03-2734735534635011,800350
2024-03-2635835834834845,100348
2024-03-25337359334353148,500353
2024-03-2233134333133444,000334
2024-03-2134034133033175,200331
2024-03-19347360339340218,600340
2024-03-18341359336345176,600345
2024-03-15325356319355302,800355
2024-03-14308344305332678,300332
2024-03-133053683003161,106,600316
2024-03-1229830429530022,400300
2024-03-1130030529329665,900296
2024-03-0831131730630661,700306
2024-03-07321321306306115,900306
2024-03-06315323313319127,100319
2024-03-0532633131633181,500331
2024-03-0433533632532571,500325
2024-03-0133033932733791,900337
2024-02-29355370327329254,100329
2024-02-2833734133333354,700333
2024-02-2734034633333881,100338
2024-02-2633534633534149,400341
2024-02-22352352335335103,200335
2024-02-21382382342345215,700345
2024-02-20363388363377153,300377
2024-02-19380380362365117,200365
2024-02-16396402368379307,700379
2024-02-15368410367409595,900409
2024-02-14359379356372255,200372
2024-02-13352375341370514,300370
2024-02-093503923313522,557,200352
2024-02-0832432431231255,500312
2024-02-0733033032232438,300324
2024-02-0633033132533023,100330
2024-02-0532733232533014,000330
2024-02-0232532932332916,600329
2024-02-0132833632332363,800323
2024-01-3132833232733021,800330
2024-01-3033433432833233,600332
2024-01-2933334032733081,100330
2024-01-2634034433233269,700332
2024-01-2533434733234086,100340
2024-01-24332342330332141,100332
2024-01-23347352332334207,000334
2024-01-223253733253441,051,100344
2024-01-19322333320323106,300323
2024-01-18324335320320129,500320
2024-01-17354354329329318,300329
2024-01-163513953463561,050,700356
2024-01-154004663543563,015,600356
2024-01-123264013154011,576,300401
2024-01-11334340318321147,200321
2024-01-10337345327331219,300331
2024-01-09324380324346841,400346
2024-01-05339347321329265,000329
2024-01-04343355336344129,200344

分割・併合履歴 : [2013-06-26]1株→2株