3329 東和フードサービス(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
2025-04-25	2,105	2,108	2,074	2,074	281,400	2,074
2025-04-24	2,100	2,106	2,100	2,105	46,200	2,105
2025-04-23	2,107	2,108	2,101	2,103	22,200	2,103
2025-04-22	2,106	2,108	2,105	2,107	7,600	2,107
2025-04-21	2,101	2,106	2,100	2,106	16,600	2,106
2025-04-18	2,097	2,103	2,097	2,099	7,500	2,099
2025-04-17	2,097	2,099	2,096	2,096	5,300	2,096
2025-04-16	2,104	2,104	2,098	2,098	6,100	2,098
2025-04-15	2,100	2,107	2,097	2,100	8,500	2,100
2025-04-14	2,095	2,105	2,093	2,097	10,800	2,097
2025-04-11	2,079	2,095	2,074	2,090	10,800	2,090
2025-04-10	2,099	2,100	2,080	2,090	12,100	2,090
2025-04-09	2,059	2,071	2,057	2,069	16,500	2,069
2025-04-08	2,065	2,098	2,065	2,070	14,400	2,070
2025-04-07	2,080	2,080	2,055	2,058	18,300	2,058
2025-04-04	2,099	2,109	2,084	2,107	13,700	2,107
2025-04-03	2,100	2,111	2,092	2,104	7,200	2,104
2025-04-02	2,123	2,123	2,111	2,111	10,000	2,111
2025-04-01	2,122	2,131	2,122	2,123	12,400	2,123
2025-03-31	2,122	2,135	2,121	2,131	10,100	2,131
2025-03-28	2,116	2,150	2,111	2,132	23,600	2,132
2025-03-27	2,112	2,119	2,106	2,119	7,600	2,119
2025-03-26	2,118	2,118	2,109	2,110	5,500	2,110
2025-03-25	2,109	2,118	2,108	2,118	3,900	2,118
2025-03-24	2,096	2,108	2,091	2,108	7,000	2,108
2025-03-21	2,093	2,093	2,085	2,090	2,300	2,090
2025-03-19	2,098	2,100	2,092	2,092	2,100	2,092
2025-03-18	2,101	2,107	2,098	2,098	3,200	2,098
2025-03-17	2,097	2,100	2,089	2,100	6,200	2,100
2025-03-14	2,082	2,093	2,081	2,093	3,500	2,093
2025-03-13	2,085	2,091	2,085	2,088	1,200	2,088
2025-03-12	2,096	2,096	2,085	2,085	800	2,085
2025-03-11	2,081	2,096	2,081	2,090	2,500	2,090
2025-03-10	2,094	2,099	2,086	2,099	2,600	2,099
2025-03-07	2,092	2,092	2,077	2,081	1,800	2,081
2025-03-06	2,091	2,094	2,088	2,094	3,800	2,094
2025-03-05	2,081	2,082	2,070	2,082	1,300	2,082
2025-03-04	2,074	2,115	2,044	2,078	7,900	2,078
2025-03-03	2,117	2,117	2,049	2,074	8,900	2,074
2025-02-28	2,110	2,113	2,036	2,052	25,200	2,052
2025-02-27	2,096	2,120	2,096	2,119	15,100	2,119
2025-02-26	2,104	2,104	2,076	2,086	4,700	2,086
2025-02-25	2,091	2,115	2,087	2,104	13,100	2,104
2025-02-21	2,085	2,096	2,085	2,096	2,300	2,096
2025-02-20	2,073	2,089	2,068	2,085	3,600	2,085
2025-02-19	2,082	2,083	2,074	2,075	2,000	2,075
2025-02-18	2,085	2,093	2,080	2,080	1,800	2,080
2025-02-17	2,095	2,096	2,081	2,081	3,400	2,081
2025-02-14	2,096	2,096	2,087	2,096	2,400	2,096
2025-02-13	2,082	2,096	2,075	2,096	9,100	2,096
2025-02-12	2,078	2,081	2,074	2,079	1,100	2,079
2025-02-10	2,077	2,081	2,076	2,081	2,500	2,081
2025-02-07	2,077	2,079	2,074	2,077	1,300	2,077
2025-02-06	2,069	2,079	2,069	2,072	1,400	2,072
2025-02-05	2,080	2,080	2,074	2,074	2,000	2,074
2025-02-04	2,067	2,081	2,067	2,079	3,200	2,079
2025-02-03	2,061	2,083	2,061	2,064	4,400	2,064
2025-01-31	2,055	2,066	2,055	2,061	1,300	2,061
2025-01-30	2,057	2,063	2,055	2,059	2,300	2,059
2025-01-29	2,055	2,065	2,055	2,065	4,400	2,065
2025-01-28	2,052	2,059	2,052	2,055	1,100	2,055
2025-01-27	2,045	2,050	2,040	2,050	3,300	2,050
2025-01-24	2,036	2,048	2,036	2,040	1,800	2,040
2025-01-23	2,049	2,051	2,034	2,036	2,500	2,036
2025-01-22	2,056	2,056	2,047	2,049	3,200	2,049
2025-01-21	2,055	2,058	2,050	2,054	1,800	2,054
2025-01-20	2,065	2,065	2,052	2,052	2,500	2,052
2025-01-17	2,050	2,059	2,046	2,057	2,700	2,057
2025-01-16	2,046	2,051	2,046	2,047	2,500	2,047
2025-01-15	2,053	2,064	2,053	2,055	1,600	2,055
2025-01-14	2,053	2,060	2,053	2,053	2,100	2,053
2025-01-10	2,054	2,057	2,048	2,053	1,500	2,053
2025-01-09	2,066	2,067	2,054	2,054	2,400	2,054
2025-01-08	2,064	2,069	2,064	2,065	1,900	2,065
2025-01-07	2,065	2,070	2,061	2,063	3,200	2,063
2025-01-06	2,064	2,068	2,045	2,064	8,700	2,064

分割・併合履歴： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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