3329 東和フードサービス(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,068 | 2,078 | 2,023 | 2,072 | 113,200 | 2,072 |
| 2024-04-25 | 2,094 | 2,097 | 2,083 | 2,086 | 271,800 | 2,086 |
| 2024-04-24 | 2,091 | 2,108 | 2,091 | 2,093 | 50,800 | 2,093 |
| 2024-04-23 | 2,112 | 2,112 | 2,090 | 2,097 | 31,300 | 2,097 |
| 2024-04-22 | 2,090 | 2,116 | 2,086 | 2,105 | 28,000 | 2,105 |
| 2024-04-19 | 2,120 | 2,128 | 2,090 | 2,102 | 22,000 | 2,102 |
| 2024-04-18 | 2,110 | 2,144 | 2,109 | 2,125 | 18,800 | 2,125 |
| 2024-04-17 | 2,111 | 2,134 | 2,111 | 2,115 | 13,400 | 2,115 |
| 2024-04-16 | 2,125 | 2,130 | 2,114 | 2,114 | 16,800 | 2,114 |
| 2024-04-15 | 2,117 | 2,140 | 2,113 | 2,140 | 20,700 | 2,140 |
| 2024-04-12 | 2,145 | 2,146 | 2,122 | 2,122 | 35,500 | 2,122 |
| 2024-04-11 | 2,182 | 2,186 | 2,146 | 2,152 | 39,300 | 2,152 |
| 2024-04-10 | 2,190 | 2,196 | 2,189 | 2,191 | 10,600 | 2,191 |
| 2024-04-09 | 2,168 | 2,188 | 2,168 | 2,188 | 16,100 | 2,188 |
| 2024-04-08 | 2,188 | 2,189 | 2,160 | 2,171 | 19,200 | 2,171 |
| 2024-04-05 | 2,156 | 2,189 | 2,147 | 2,165 | 24,100 | 2,165 |
| 2024-04-04 | 2,131 | 2,168 | 2,131 | 2,166 | 21,200 | 2,166 |
| 2024-04-03 | 2,120 | 2,144 | 2,111 | 2,135 | 19,800 | 2,135 |
| 2024-04-02 | 2,140 | 2,145 | 2,122 | 2,130 | 15,000 | 2,130 |
| 2024-04-01 | 2,120 | 2,147 | 2,120 | 2,136 | 19,500 | 2,136 |
| 2024-03-29 | 2,135 | 2,151 | 2,116 | 2,120 | 27,800 | 2,120 |
| 2024-03-28 | 2,092 | 2,141 | 2,091 | 2,128 | 22,100 | 2,128 |
| 2024-03-27 | 2,082 | 2,119 | 2,077 | 2,119 | 17,300 | 2,119 |
| 2024-03-26 | 2,063 | 2,078 | 2,062 | 2,075 | 7,100 | 2,075 |
| 2024-03-25 | 2,061 | 2,074 | 2,048 | 2,057 | 11,600 | 2,057 |
| 2024-03-22 | 2,080 | 2,080 | 2,055 | 2,059 | 8,600 | 2,059 |
| 2024-03-21 | 2,053 | 2,079 | 2,045 | 2,079 | 12,600 | 2,079 |
| 2024-03-19 | 2,038 | 2,049 | 2,030 | 2,049 | 9,600 | 2,049 |
| 2024-03-18 | 2,043 | 2,043 | 2,021 | 2,032 | 9,500 | 2,032 |
| 2024-03-15 | 2,021 | 2,043 | 2,017 | 2,043 | 11,900 | 2,043 |
| 2024-03-14 | 1,991 | 2,031 | 1,991 | 2,024 | 8,900 | 2,024 |
| 2024-03-13 | 2,010 | 2,012 | 1,981 | 1,995 | 4,800 | 1,995 |
| 2024-03-12 | 1,988 | 2,001 | 1,978 | 1,992 | 6,400 | 1,992 |
| 2024-03-11 | 1,999 | 2,020 | 1,979 | 1,985 | 11,700 | 1,985 |
| 2024-03-08 | 1,998 | 2,006 | 1,992 | 1,995 | 5,400 | 1,995 |
| 2024-03-07 | 2,025 | 2,025 | 1,970 | 2,003 | 13,300 | 2,003 |
| 2024-03-06 | 1,951 | 2,030 | 1,946 | 2,008 | 27,000 | 2,008 |
| 2024-03-05 | 1,940 | 1,960 | 1,920 | 1,950 | 16,300 | 1,950 |
| 2024-03-04 | 1,988 | 1,988 | 1,935 | 1,939 | 21,900 | 1,939 |
| 2024-03-01 | 1,993 | 2,000 | 1,952 | 1,960 | 29,500 | 1,960 |
| 2024-02-29 | 1,940 | 1,993 | 1,934 | 1,971 | 21,900 | 1,971 |
| 2024-02-28 | 2,005 | 2,009 | 1,901 | 1,972 | 90,800 | 1,972 |
| 2024-02-27 | 2,167 | 2,203 | 1,960 | 2,009 | 282,200 | 2,009 |
| 2024-02-26 | 2,122 | 2,170 | 2,092 | 2,169 | 69,200 | 2,169 |
| 2024-02-22 | 2,050 | 2,103 | 2,048 | 2,099 | 30,200 | 2,099 |
| 2024-02-21 | 2,030 | 2,035 | 2,000 | 2,030 | 24,500 | 2,030 |
| 2024-02-20 | 2,001 | 2,034 | 2,001 | 2,023 | 31,500 | 2,023 |
| 2024-02-19 | 1,946 | 1,994 | 1,944 | 1,994 | 15,600 | 1,994 |
| 2024-02-16 | 1,926 | 1,944 | 1,926 | 1,944 | 5,400 | 1,944 |
| 2024-02-15 | 1,970 | 1,970 | 1,917 | 1,917 | 7,600 | 1,917 |
| 2024-02-14 | 1,979 | 1,979 | 1,922 | 1,970 | 8,600 | 1,970 |
| 2024-02-13 | 1,950 | 1,977 | 1,920 | 1,977 | 19,900 | 1,977 |
| 2024-02-09 | 1,915 | 1,926 | 1,905 | 1,911 | 4,400 | 1,911 |
| 2024-02-08 | 1,931 | 1,935 | 1,924 | 1,924 | 2,900 | 1,924 |
| 2024-02-07 | 1,935 | 1,939 | 1,930 | 1,931 | 2,200 | 1,931 |
| 2024-02-06 | 1,944 | 1,945 | 1,935 | 1,939 | 3,900 | 1,939 |
| 2024-02-05 | 1,937 | 1,938 | 1,931 | 1,938 | 4,100 | 1,938 |
| 2024-02-02 | 1,922 | 1,930 | 1,920 | 1,925 | 1,900 | 1,925 |
| 2024-02-01 | 1,916 | 1,929 | 1,915 | 1,929 | 5,300 | 1,929 |
| 2024-01-31 | 1,913 | 1,919 | 1,913 | 1,917 | 2,000 | 1,917 |
| 2024-01-30 | 1,914 | 1,914 | 1,910 | 1,913 | 1,700 | 1,913 |
| 2024-01-29 | 1,900 | 1,915 | 1,900 | 1,915 | 4,100 | 1,915 |
| 2024-01-26 | 1,924 | 1,924 | 1,900 | 1,900 | 7,500 | 1,900 |
| 2024-01-25 | 1,915 | 1,922 | 1,912 | 1,914 | 3,100 | 1,914 |
| 2024-01-24 | 1,930 | 1,930 | 1,913 | 1,915 | 4,600 | 1,915 |
| 2024-01-23 | 1,920 | 1,935 | 1,920 | 1,929 | 6,000 | 1,929 |
| 2024-01-22 | 1,909 | 1,924 | 1,909 | 1,920 | 4,600 | 1,920 |
| 2024-01-19 | 1,910 | 1,910 | 1,903 | 1,906 | 3,200 | 1,906 |
| 2024-01-18 | 1,898 | 1,908 | 1,898 | 1,902 | 4,800 | 1,902 |
| 2024-01-17 | 1,884 | 1,899 | 1,884 | 1,898 | 5,000 | 1,898 |
| 2024-01-16 | 1,890 | 1,897 | 1,873 | 1,882 | 6,100 | 1,882 |
| 2024-01-15 | 1,887 | 1,900 | 1,871 | 1,889 | 9,100 | 1,889 |
| 2024-01-12 | 1,883 | 1,895 | 1,870 | 1,870 | 9,000 | 1,870 |
| 2024-01-11 | 1,902 | 1,912 | 1,874 | 1,882 | 9,100 | 1,882 |
| 2024-01-10 | 1,898 | 1,926 | 1,882 | 1,901 | 12,200 | 1,901 |
| 2024-01-09 | 1,870 | 1,885 | 1,861 | 1,881 | 10,100 | 1,881 |
| 2024-01-05 | 1,859 | 1,868 | 1,852 | 1,868 | 5,800 | 1,868 |
| 2024-01-04 | 1,834 | 1,845 | 1,815 | 1,841 | 8,000 | 1,841 |
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
