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 |
---|---|---|---|---|---|---|
2025-02-07 | 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