3077 ホリイフードサービス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	356	366	342	345	243,200	345
2023-12-28	356	397	353	361	785,300	361
2023-12-27	408	417	360	364	845,600	364
2023-12-26	510	553	430	430	2,887,100	430
2023-12-25	520	530	510	530	394,100	530
2023-12-22	531	597	411	450	3,982,300	450
2023-12-21	479	511	450	511	2,304,000	511
2023-12-20	367	431	351	431	1,497,100	431
2023-12-19	436	491	348	351	2,254,600	351
2023-12-18	354	428	308	428	2,055,500	428
2023-12-15	412	428	306	348	3,544,400	348
2023-12-14	267	348	253	348	344,800	348
2023-12-13	234	305	233	268	1,210,800	268
2023-12-12	240	240	228	228	42,100	228
2023-12-11	248	248	241	243	17,900	243
2023-12-08	251	255	248	248	20,500	248
2023-12-07	260	265	256	257	23,800	257
2023-12-06	269	270	263	263	28,300	263
2023-12-05	270	272	270	270	8,300	270
2023-12-04	270	272	269	272	17,100	272
2023-12-01	277	277	271	271	22,800	271
2023-11-30	290	290	277	277	39,700	277
2023-11-29	293	297	288	289	26,900	289
2023-11-28	285	317	284	296	200,700	296
2023-11-27	284	287	282	285	14,700	285
2023-11-24	285	286	281	284	22,800	284
2023-11-22	285	308	279	285	110,900	285
2023-11-21	272	278	272	277	21,200	277
2023-11-20	272	275	270	272	26,400	272
2023-11-17	281	324	271	274	273,200	274
2023-11-16	270	280	266	278	32,500	278
2023-11-15	286	286	271	271	43,600	271
2023-11-14	301	301	283	286	51,600	286
2023-11-13	300	306	298	299	56,000	299
2023-11-10	321	323	307	310	77,400	310
2023-11-09	342	347	320	321	319,500	321
2023-11-08	398	398	398	398	19,600	398
2023-11-07	480	480	478	478	2,400	478
2023-11-06	482	482	480	480	1,900	480
2023-11-02	480	480	479	480	1,100	480
2023-11-01	479	482	479	480	1,400	480
2023-10-31	479	485	479	480	1,400	480
2023-10-30	481	486	480	480	2,300	480
2023-10-27	481	489	480	483	3,100	483
2023-10-26	480	482	480	481	1,200	481
2023-10-25	481	481	478	479	1,000	479
2023-10-24	481	481	477	477	1,800	477
2023-10-23	478	482	476	477	2,000	477
2023-10-20	479	481	477	477	1,000	477
2023-10-19	478	481	478	478	1,200	478
2023-10-18	481	481	478	478	800	478
2023-10-17	479	481	478	478	1,200	478
2023-10-16	481	482	478	479	3,800	479
2023-10-13	483	483	481	481	2,100	481
2023-10-12	481	483	480	482	7,000	482
2023-10-11	479	480	478	479	2,100	479
2023-10-10	481	482	477	482	2,500	482
2023-10-06	481	481	476	481	2,600	481
2023-10-05	477	482	477	482	1,600	482
2023-10-04	476	480	475	475	1,900	475
2023-10-03	482	482	474	476	3,100	476
2023-10-02	477	482	476	477	4,500	477
2023-09-29	478	478	475	477	2,200	477
2023-09-28	477	477	475	475	1,500	475
2023-09-27	478	478	473	475	4,300	475
2023-09-26	478	478	473	477	2,600	477
2023-09-25	475	477	473	477	3,600	477
2023-09-22	472	474	470	474	3,000	474
2023-09-21	473	473	471	472	4,100	472
2023-09-20	472	473	471	473	3,800	473
2023-09-19	473	473	470	472	4,000	472
2023-09-15	472	472	468	472	10,700	472
2023-09-14	471	473	470	472	5,100	472
2023-09-13	472	473	470	471	4,400	471
2023-09-12	473	473	471	472	5,100	472
2023-09-11	472	474	471	473	5,700	473
2023-09-08	471	473	470	471	11,100	471
2023-09-07	474	474	470	473	13,800	473
2023-09-06	472	476	471	474	7,400	474
2023-09-05	472	474	471	471	4,800	471
2023-09-04	475	480	471	471	7,600	471
2023-09-01	477	478	471	474	5,400	474
2023-08-31	480	480	472	473	4,400	473
2023-08-30	476	480	471	480	10,600	480
2023-08-29	471	490	470	473	12,800	473
2023-08-28	474	475	470	471	3,600	471
2023-08-25	473	473	470	473	3,900	473
2023-08-24	472	474	470	471	3,300	471
2023-08-23	473	476	471	472	4,400	472
2023-08-22	473	473	470	473	2,600	473
2023-08-21	474	474	471	473	4,500	473
2023-08-18	476	476	475	475	1,200	475
2023-08-17	476	477	473	476	4,000	476
2023-08-16	479	479	476	476	800	476
2023-08-15	479	479	476	479	1,900	479
2023-08-14	475	479	475	476	2,600	476
2023-08-10	475	479	475	479	1,400	479
2023-08-09	475	477	475	475	900	475
2023-08-08	476	477	474	477	1,700	477
2023-08-07	476	477	474	476	5,600	476
2023-08-04	472	492	471	477	5,900	477
2023-08-03	470	476	470	476	5,300	476
2023-08-02	476	482	471	471	23,700	471
2023-08-01	484	484	482	482	1,200	482
2023-07-31	483	488	480	483	6,400	483
2023-07-28	485	490	485	490	1,200	490
2023-07-27	485	488	484	488	700	488
2023-07-26	486	486	484	484	800	484
2023-07-25	480	486	480	486	7,100	486
2023-07-24	487	488	486	488	1,500	488
2023-07-21	483	486	483	486	1,900	486
2023-07-20	485	485	484	485	900	485
2023-07-19	487	487	482	485	1,100	485
2023-07-18	482	487	482	482	700	482
2023-07-14	483	483	482	482	2,300	482
2023-07-13	485	486	482	486	2,100	486
2023-07-12	485	486	484	484	3,200	484
2023-07-11	485	485	484	484	1,500	484
2023-07-10	485	485	482	485	1,000	485
2023-07-07	483	485	483	485	2,100	485
2023-07-06	483	485	481	482	1,600	482
2023-07-05	481	483	480	483	900	483
2023-07-04	481	483	480	481	2,100	481
2023-07-03	480	485	480	480	3,500	480
2023-06-30	480	483	478	481	2,200	481
2023-06-29	482	483	479	480	2,600	480
2023-06-28	483	483	479	479	2,400	479
2023-06-27	479	483	479	483	1,600	483
2023-06-26	483	483	480	481	2,000	481
2023-06-23	483	483	480	481	1,800	481
2023-06-22	482	483	480	481	3,400	481
2023-06-21	479	482	479	482	800	482
2023-06-20	480	481	479	479	700	479
2023-06-19	480	480	478	478	1,600	478
2023-06-16	476	480	475	478	1,200	478
2023-06-15	478	478	473	476	2,500	476
2023-06-14	475	479	473	479	6,000	479
2023-06-13	478	479	475	479	1,700	479
2023-06-12	474	479	474	475	2,600	475
2023-06-09	475	475	474	474	400	474
2023-06-08	475	476	471	475	1,400	475
2023-06-07	474	474	471	471	700	471
2023-06-06	474	474	470	473	2,100	473
2023-06-05	475	475	473	473	1,200	473
2023-06-02	475	475	472	472	1,600	472
2023-06-01	471	475	471	475	2,200	475
2023-05-31	472	473	472	473	1,700	473
2023-05-30	472	474	472	472	1,600	472
2023-05-29	476	476	472	472	1,800	472
2023-05-26	474	474	472	472	2,800	472
2023-05-25	480	480	473	473	2,900	473
2023-05-24	479	479	475	478	1,000	478
2023-05-23	474	480	473	474	2,900	474
2023-05-22	474	476	473	474	2,400	474
2023-05-19	482	482	474	474	3,100	474
2023-05-18	487	490	480	480	4,600	480
2023-05-17	508	508	478	495	36,800	495
2023-05-16	480	494	479	492	10,800	492
2023-05-15	479	480	477	480	4,100	480
2023-05-12	477	479	474	479	2,700	479
2023-05-11	478	480	476	476	800	476
2023-05-10	480	480	473	476	4,400	476
2023-05-09	477	479	477	478	1,200	478
2023-05-08	476	480	476	480	2,000	480
2023-05-02	476	476	473	476	1,200	476
2023-05-01	475	477	473	475	4,300	475
2023-04-28	475	479	473	474	1,900	474
2023-04-27	481	481	474	475	2,700	475
2023-04-26	475	476	474	476	1,100	476
2023-04-25	480	483	476	477	4,100	477
2023-04-24	475	485	475	483	5,500	483
2023-04-21	474	477	473	473	3,300	473
2023-04-20	472	474	470	474	4,500	474
2023-04-19	469	471	469	470	2,000	470
2023-04-18	468	471	467	469	3,200	469
2023-04-17	470	470	468	468	2,100	468
2023-04-14	470	471	468	469	4,900	469
2023-04-13	469	469	467	469	1,900	469
2023-04-12	469	470	467	469	4,400	469
2023-04-11	468	470	466	469	1,800	469
2023-04-10	470	470	467	470	2,500	470
2023-04-07	470	471	466	468	900	468
2023-04-06	466	472	465	466	3,200	466
2023-04-05	465	474	465	471	5,100	471
2023-04-04	465	468	464	464	5,000	464
2023-04-03	467	469	465	465	5,500	465
2023-03-31	467	469	464	469	6,600	469
2023-03-30	468	475	461	467	31,900	467
2023-03-29	507	508	502	502	14,900	502
2023-03-28	512	512	503	506	8,500	506
2023-03-27	516	516	510	512	10,400	512
2023-03-24	514	514	512	512	2,300	512
2023-03-23	514	514	512	512	1,800	512
2023-03-22	514	514	513	514	11,000	514
2023-03-20	510	515	507	513	8,200	513
2023-03-17	500	507	500	507	2,600	507
2023-03-16	505	505	496	505	4,400	505
2023-03-15	506	508	500	501	6,400	501
2023-03-14	506	506	503	503	4,200	503
2023-03-13	508	508	505	506	3,100	506
2023-03-10	508	508	506	506	1,500	506
2023-03-09	507	508	506	508	2,600	508
2023-03-08	506	508	506	507	1,400	507
2023-03-07	507	508	505	506	1,900	506
2023-03-06	506	509	506	507	3,700	507
2023-03-03	504	505	504	505	1,700	505
2023-03-02	504	505	504	504	1,900	504
2023-03-01	504	505	504	504	2,800	504
2023-02-28	505	505	504	504	2,000	504
2023-02-27	503	505	503	505	2,000	505
2023-02-24	505	505	503	504	2,100	504
2023-02-22	505	505	502	502	3,300	502
2023-02-21	504	505	503	504	2,000	504
2023-02-20	505	505	504	505	1,400	505
2023-02-17	503	505	502	505	1,600	505
2023-02-16	502	505	502	504	1,100	504
2023-02-15	505	505	504	505	6,000	505
2023-02-14	504	505	504	505	1,200	505
2023-02-13	505	505	502	502	1,500	502
2023-02-10	501	501	501	501	100	501
2023-02-09	502	504	500	504	1,300	504
2023-02-08	499	505	495	502	3,300	502
2023-02-07	496	500	496	497	1,500	497
2023-02-06	500	501	498	498	1,600	498
2023-02-03	508	508	496	496	3,000	496
2023-02-02	503	506	501	505	1,100	505
2023-02-01	505	506	501	506	2,000	506
2023-01-31	500	505	498	505	3,800	505
2023-01-30	500	504	500	504	1,900	504
2023-01-27	501	501	498	501	600	501
2023-01-26	497	502	497	500	2,200	500
2023-01-25	503	503	497	497	1,200	497
2023-01-24	500	505	495	500	3,200	500
2023-01-23	520	520	495	500	10,500	500
2023-01-20	491	493	490	492	1,100	492
2023-01-19	489	492	489	491	1,200	491
2023-01-18	489	490	486	489	800	489
2023-01-17	484	489	484	488	1,100	488
2023-01-16	490	490	486	486	1,600	486
2023-01-13	490	490	486	489	2,600	489
2023-01-12	489	489	486	489	1,200	489
2023-01-11	487	489	484	489	1,800	489
2023-01-10	481	484	481	484	1,100	484
2023-01-06	481	483	481	481	700	481
2023-01-05	483	483	477	482	2,400	482
2023-01-04	477	482	475	477	1,800	477

分割・併合履歴： [2013-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31