| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,662 |
2,715 |
2,591 |
2,593 |
-2.59% |
184,100 |
| 2024/7/25 |
2,744 |
2,744 |
2,631 |
2,662 |
-3.06% |
30,800 |
| 2024/7/24 |
2,801 |
2,840 |
2,746 |
2,746 |
-1.93% |
45,800 |
| 2024/7/23 |
2,800 |
2,848 |
2,781 |
2,800 |
+0.00% |
53,800 |
| 2024/7/22 |
2,763 |
2,805 |
2,753 |
2,800 |
+0.36% |
40,900 |
| 2024/7/19 |
2,700 |
2,796 |
2,700 |
2,790 |
+3.26% |
42,400 |
| 2024/7/18 |
2,720 |
2,746 |
2,692 |
2,702 |
-1.64% |
27,500 |
| 2024/7/17 |
2,715 |
2,747 |
2,702 |
2,747 |
+2.27% |
14,000 |
| 2024/7/16 |
2,706 |
2,720 |
2,677 |
2,686 |
-0.15% |
27,000 |
| 2024/7/12 |
2,746 |
2,764 |
2,690 |
2,690 |
-2.39% |
32,200 |
| 2024/7/11 |
2,800 |
2,810 |
2,739 |
2,756 |
-0.68% |
23,000 |
| 2024/7/10 |
2,731 |
2,800 |
2,731 |
2,775 |
+1.76% |
50,100 |
| 2024/7/9 |
2,752 |
2,776 |
2,689 |
2,727 |
-0.15% |
29,200 |
| 2024/7/8 |
2,709 |
2,737 |
2,675 |
2,731 |
+1.00% |
20,800 |
| 2024/7/5 |
2,670 |
2,735 |
2,670 |
2,704 |
+0.75% |
32,200 |
| 2024/7/4 |
2,660 |
2,704 |
2,660 |
2,684 |
+1.32% |
32,100 |
| 2024/7/3 |
2,600 |
2,656 |
2,582 |
2,649 |
+1.15% |
31,000 |
| 2024/7/2 |
2,616 |
2,662 |
2,613 |
2,619 |
+1.16% |
46,000 |
| 2024/7/1 |
2,513 |
2,600 |
2,513 |
2,589 |
+4.52% |
38,200 |
| 2024/6/28 |
2,450 |
2,502 |
2,449 |
2,477 |
+2.65% |
28,500 |
| 2024/6/27 |
2,440 |
2,444 |
2,398 |
2,413 |
-1.11% |
55,600 |
| 2024/6/26 |
2,410 |
2,465 |
2,408 |
2,440 |
+1.54% |
138,200 |
| 2024/6/25 |
2,410 |
2,436 |
2,398 |
2,403 |
+0.12% |
41,300 |
| 2024/6/24 |
2,380 |
2,429 |
2,380 |
2,400 |
+0.88% |
48,600 |
| 2024/6/21 |
2,381 |
2,409 |
2,372 |
2,379 |
-0.04% |
92,900 |
| 2024/6/20 |
2,396 |
2,409 |
2,287 |
2,380 |
+0.72% |
52,600 |
| 2024/6/19 |
2,384 |
2,409 |
2,356 |
2,363 |
-0.88% |
39,000 |
| 2024/6/18 |
2,400 |
2,413 |
2,365 |
2,384 |
+0.46% |
32,600 |
| 2024/6/17 |
2,534 |
2,534 |
2,341 |
2,373 |
-6.79% |
57,000 |
| 2024/6/14 |
2,467 |
2,546 |
2,467 |
2,546 |
+1.47% |
42,900 |
| 2024/6/13 |
2,550 |
2,550 |
2,460 |
2,509 |
-3.28% |
57,600 |
| 2024/6/12 |
2,533 |
2,594 |
2,508 |
2,594 |
+2.41% |
31,300 |
| 2024/6/11 |
2,559 |
2,598 |
2,533 |
2,533 |
-1.32% |
20,500 |
| 2024/6/10 |
2,492 |
2,567 |
2,492 |
2,567 |
+4.18% |
51,800 |
| 2024/6/7 |
2,450 |
2,515 |
2,442 |
2,464 |
-0.32% |
24,400 |
| 2024/6/6 |
2,482 |
2,528 |
2,464 |
2,472 |
-0.40% |
36,500 |
| 2024/6/5 |
2,570 |
2,570 |
2,479 |
2,482 |
-3.57% |
27,500 |
| 2024/6/4 |
2,531 |
2,629 |
2,525 |
2,574 |
-0.19% |
42,200 |
| 2024/6/3 |
2,626 |
2,629 |
2,556 |
2,579 |
+0.12% |
41,400 |
| 2024/5/31 |
2,533 |
2,580 |
2,477 |
2,576 |
+0.62% |
53,200 |
| 2024/5/30 |
2,442 |
2,560 |
2,442 |
2,560 |
+3.64% |
58,300 |
| 2024/5/29 |
2,400 |
2,470 |
2,399 |
2,470 |
+3.61% |
33,400 |
| 2024/5/28 |
2,368 |
2,430 |
2,368 |
2,384 |
+0.17% |
34,100 |
| 2024/5/27 |
2,343 |
2,390 |
2,340 |
2,380 |
+1.58% |
35,000 |
| 2024/5/24 |
2,303 |
2,377 |
2,302 |
2,343 |
+1.56% |
29,300 |
| 2024/5/23 |
2,330 |
2,352 |
2,307 |
2,307 |
-0.69% |
44,900 |
| 2024/5/22 |
2,240 |
2,349 |
2,203 |
2,323 |
+4.45% |
65,600 |
| 2024/5/21 |
2,197 |
2,240 |
2,188 |
2,224 |
+2.07% |
75,200 |
| 2024/5/20 |
2,090 |
2,200 |
2,062 |
2,179 |
+4.01% |
72,000 |
| 2024/5/17 |
2,013 |
2,120 |
1,987 |
2,095 |
+7.71% |
117,400 |
| 2024/5/16 |
1,876 |
2,050 |
1,806 |
1,945 |
+5.94% |
208,600 |
| 2024/5/15 |
1,919 |
1,919 |
1,836 |
1,836 |
-2.86% |
26,200 |
| 2024/5/14 |
1,915 |
1,915 |
1,850 |
1,890 |
-1.66% |
20,200 |
| 2024/5/13 |
1,900 |
1,958 |
1,900 |
1,922 |
+1.96% |
21,900 |
| 2024/5/10 |
1,850 |
1,890 |
1,843 |
1,885 |
+1.89% |
10,900 |
| 2024/5/9 |
1,851 |
1,860 |
1,839 |
1,850 |
+0.82% |
13,500 |
| 2024/5/8 |
1,865 |
1,875 |
1,829 |
1,835 |
-1.82% |
11,400 |
| 2024/5/7 |
1,874 |
1,878 |
1,861 |
1,869 |
-0.32% |
6,400 |
| 2024/5/2 |
1,868 |
1,894 |
1,850 |
1,875 |
-0.48% |
11,300 |
| 2024/5/1 |
1,921 |
1,958 |
1,879 |
1,884 |
-3.63% |
16,400 |
| 2024/4/30 |
1,890 |
1,970 |
1,885 |
1,955 |
+3.99% |
36,300 |
| 2024/4/26 |
1,835 |
1,883 |
1,834 |
1,880 |
+2.01% |
25,500 |
| 2024/4/25 |
1,842 |
1,861 |
1,840 |
1,843 |
-0.97% |
11,300 |
| 2024/4/24 |
1,875 |
1,875 |
1,850 |
1,861 |
-0.53% |
13,900 |
| 2024/4/23 |
1,900 |
1,900 |
1,871 |
1,871 |
-1.21% |
12,100 |
| 2024/4/22 |
1,889 |
1,900 |
1,852 |
1,894 |
+1.39% |
24,000 |
| 2024/4/19 |
1,850 |
1,875 |
1,842 |
1,868 |
+0.97% |
24,800 |
| 2024/4/18 |
1,958 |
1,958 |
1,844 |
1,850 |
-5.52% |
42,200 |
| 2024/4/17 |
1,900 |
1,969 |
1,882 |
1,958 |
+3.87% |
93,700 |
| 2024/4/16 |
1,798 |
1,900 |
1,771 |
1,885 |
+6.62% |
87,000 |
| 2024/4/15 |
1,774 |
1,794 |
1,761 |
1,768 |
-0.67% |
15,200 |
| 2024/4/12 |
1,771 |
1,792 |
1,771 |
1,780 |
+0.23% |
20,300 |
| 2024/4/11 |
1,789 |
1,789 |
1,764 |
1,776 |
-0.73% |
9,900 |
| 2024/4/10 |
1,788 |
1,804 |
1,785 |
1,789 |
+0.06% |
17,300 |
| 2024/4/9 |
1,771 |
1,788 |
1,765 |
1,788 |
+1.13% |
11,500 |
| 2024/4/8 |
1,800 |
1,800 |
1,759 |
1,768 |
-1.01% |
28,100 |
| 2024/4/5 |
1,820 |
1,850 |
1,760 |
1,786 |
-2.72% |
42,400 |
| 2024/4/4 |
1,790 |
1,836 |
1,745 |
1,836 |
+2.57% |
50,800 |
| 2024/4/3 |
1,644 |
1,807 |
1,644 |
1,790 |
+8.88% |
106,200 |
| 2024/4/2 |
1,689 |
1,729 |
1,632 |
1,644 |
-3.18% |
24,300 |
| 2024/4/1 |
1,775 |
1,775 |
1,698 |
1,698 |
-4.34% |
28,900 |
| 2024/3/29 |
1,753 |
1,787 |
1,747 |
1,775 |
+0.80% |
16,200 |
| 2024/3/28 |
1,770 |
1,815 |
1,753 |
1,761 |
-2.11% |
26,500 |
| 2024/3/27 |
1,790 |
1,815 |
1,784 |
1,799 |
+0.22% |
40,200 |
| 2024/3/26 |
1,776 |
1,806 |
1,771 |
1,795 |
+1.07% |
27,700 |
| 2024/3/25 |
1,775 |
1,791 |
1,766 |
1,776 |
-0.45% |
30,300 |
| 2024/3/22 |
1,775 |
1,786 |
1,766 |
1,784 |
+0.45% |
19,500 |
| 2024/3/21 |
1,795 |
1,825 |
1,771 |
1,776 |
-0.78% |
30,500 |
| 2024/3/19 |
1,761 |
1,790 |
1,755 |
1,790 |
+1.36% |
15,500 |
| 2024/3/18 |
1,788 |
1,794 |
1,761 |
1,766 |
-1.23% |
27,400 |
| 2024/3/15 |
1,750 |
1,799 |
1,750 |
1,788 |
+1.82% |
34,600 |
| 2024/3/14 |
1,705 |
1,775 |
1,705 |
1,756 |
+3.60% |
49,100 |
| 2024/3/13 |
1,692 |
1,716 |
1,688 |
1,695 |
-0.29% |
23,300 |
| 2024/3/12 |
1,705 |
1,709 |
1,680 |
1,700 |
-0.29% |
17,900 |
| 2024/3/11 |
1,695 |
1,723 |
1,680 |
1,705 |
+0.53% |
49,200 |
| 2024/3/8 |
1,671 |
1,696 |
1,664 |
1,696 |
+1.98% |
55,500 |
| 2024/3/7 |
1,625 |
1,694 |
1,625 |
1,663 |
+2.91% |
61,000 |
| 2024/3/6 |
1,585 |
1,620 |
1,570 |
1,616 |
+1.96% |
38,100 |
| 2024/3/5 |
1,528 |
1,614 |
1,528 |
1,585 |
+3.73% |
54,400 |
| 2024/3/4 |
1,515 |
1,547 |
1,499 |
1,528 |
+0.86% |
32,300 |
| 2024/3/1 |
1,520 |
1,525 |
1,506 |
1,515 |
-0.33% |
17,800 |
| 2024/2/29 |
1,545 |
1,545 |
1,510 |
1,520 |
-1.62% |
25,800 |
| 2024/2/28 |
1,537 |
1,564 |
1,536 |
1,545 |
-0.58% |
27,500 |
| 2024/2/27 |
1,565 |
1,565 |
1,545 |
1,554 |
-0.96% |
22,500 |
| 2024/2/26 |
1,589 |
1,592 |
1,567 |
1,569 |
-1.38% |
21,300 |
| 2024/2/22 |
1,605 |
1,608 |
1,573 |
1,591 |
-0.87% |
21,300 |
| 2024/2/21 |
1,607 |
1,626 |
1,576 |
1,605 |
-1.17% |
29,000 |
| 2024/2/20 |
1,594 |
1,638 |
1,594 |
1,624 |
+2.65% |
39,200 |
| 2024/2/19 |
1,549 |
1,600 |
1,543 |
1,582 |
+2.26% |
40,800 |
| 2024/2/16 |
1,511 |
1,550 |
1,511 |
1,547 |
+3.06% |
37,700 |
| 2024/2/15 |
1,514 |
1,536 |
1,501 |
1,501 |
+0.20% |
37,600 |
| 2024/2/14 |
1,513 |
1,513 |
1,484 |
1,498 |
-0.47% |
21,400 |
| 2024/2/13 |
1,500 |
1,513 |
1,499 |
1,505 |
+0.47% |
33,500 |
| 2024/2/9 |
1,500 |
1,513 |
1,492 |
1,498 |
-0.13% |
37,200 |
| 2024/2/8 |
1,507 |
1,520 |
1,497 |
1,500 |
-1.90% |
34,900 |
| 2024/2/7 |
1,509 |
1,544 |
1,509 |
1,529 |
+1.12% |
9,900 |
| 2024/2/6 |
1,567 |
1,567 |
1,511 |
1,512 |
-3.51% |
25,600 |
| 2024/2/5 |
1,500 |
1,567 |
1,500 |
1,567 |
+4.96% |
77,100 |
| 2024/2/2 |
1,480 |
1,507 |
1,452 |
1,493 |
-1.52% |
88,100 |
| 2024/2/1 |
1,472 |
1,520 |
1,472 |
1,516 |
+3.69% |
110,600 |
| 2024/1/31 |
1,444 |
1,467 |
1,440 |
1,462 |
+1.25% |
26,800 |
| 2024/1/30 |
1,453 |
1,468 |
1,444 |
1,444 |
-0.48% |
14,200 |
| 2024/1/29 |
1,444 |
1,463 |
1,443 |
1,451 |
+0.21% |
12,700 |
|
![関西フードマーケット [上場廃止企業] 株価 チャート](/chart/s=9919/volb=1/e=250425.png)
