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
2025-02-072,0772,0792,0742,0771,3002,077
2025-02-062,0692,0792,0692,0721,4002,072
2025-02-052,0802,0802,0742,0742,0002,074
2025-02-042,0672,0812,0672,0793,2002,079
2025-02-032,0612,0832,0612,0644,4002,064
2025-01-312,0552,0662,0552,0611,3002,061
2025-01-302,0572,0632,0552,0592,3002,059
2025-01-292,0552,0652,0552,0654,4002,065
2025-01-282,0522,0592,0522,0551,1002,055
2025-01-272,0452,0502,0402,0503,3002,050
2025-01-242,0362,0482,0362,0401,8002,040
2025-01-232,0492,0512,0342,0362,5002,036
2025-01-222,0562,0562,0472,0493,2002,049
2025-01-212,0552,0582,0502,0541,8002,054
2025-01-202,0652,0652,0522,0522,5002,052
2025-01-172,0502,0592,0462,0572,7002,057
2025-01-162,0462,0512,0462,0472,5002,047
2025-01-152,0532,0642,0532,0551,6002,055
2025-01-142,0532,0602,0532,0532,1002,053
2025-01-102,0542,0572,0482,0531,5002,053
2025-01-092,0662,0672,0542,0542,4002,054
2025-01-082,0642,0692,0642,0651,9002,065
2025-01-072,0652,0702,0612,0633,2002,063
2025-01-062,0642,0682,0452,0648,7002,064

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