東和フードサービス
3329スタンダード/小売業/TOWA FOOD SERVICE CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,112.0 | 2,124.0 | 2,112.0 | 2,124.0 | +11.0 | +0.52% | 1,700 |
| 2026-03-12 | 2,135.0 | 2,135.0 | 2,112.0 | 2,113.0 | -22.0 | -1.03% | 4,400 |
| 2026-03-11 | 2,139.0 | 2,139.0 | 2,122.0 | 2,135.0 | +3.0 | +0.14% | 1,800 |
| 2026-03-10 | 2,132.0 | 2,138.0 | 2,117.0 | 2,132.0 | 0.0 | 0.00% | 5,000 |
| 2026-03-09 | 2,130.0 | 2,133.0 | 2,120.0 | 2,132.0 | -1.0 | -0.05% | 3,500 |
| 2026-03-06 | 2,123.0 | 2,138.0 | 2,117.0 | 2,133.0 | +10.0 | +0.47% | 4,100 |
| 2026-03-05 | 2,119.0 | 2,124.0 | 2,107.0 | 2,123.0 | +11.0 | +0.52% | 2,200 |
| 2026-03-04 | 2,123.0 | 2,125.0 | 2,103.0 | 2,112.0 | -22.0 | -1.03% | 11,200 |
| 2026-03-03 | 2,137.0 | 2,137.0 | 2,128.0 | 2,134.0 | -3.0 | -0.14% | 2,800 |
| 2026-03-02 | 2,133.0 | 2,137.0 | 2,120.0 | 2,137.0 | 0.0 | 0.00% | 8,900 |
| 2026-02-27 | 2,138.0 | 2,144.0 | 2,115.0 | 2,137.0 | 0.0 | 0.00% | 29,000 |
| 2026-02-26 | 2,135.0 | 2,137.0 | 2,130.0 | 2,137.0 | +9.0 | +0.42% | 11,700 |
| 2026-02-25 | 2,127.0 | 2,128.0 | 2,114.0 | 2,128.0 | -1.0 | -0.05% | 3,000 |
| 2026-02-24 | 2,131.0 | 2,132.0 | 2,127.0 | 2,129.0 | -1.0 | -0.05% | 2,800 |
| 2026-02-20 | 2,134.0 | 2,134.0 | 2,130.0 | 2,130.0 | -4.0 | -0.19% | 900 |
| 2026-02-19 | 2,125.0 | 2,134.0 | 2,123.0 | 2,134.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-18 | 2,127.0 | 2,134.0 | 2,127.0 | 2,134.0 | +11.0 | +0.52% | 6,700 |
| 2026-02-17 | 2,129.0 | 2,130.0 | 2,123.0 | 2,123.0 | -4.0 | -0.19% | 1,800 |
| 2026-02-16 | 2,125.0 | 2,127.0 | 2,122.0 | 2,127.0 | +2.0 | +0.09% | 2,100 |
| 2026-02-13 | 2,116.0 | 2,125.0 | 2,116.0 | 2,125.0 | +5.0 | +0.24% | 1,200 |
| 2026-02-12 | 2,115.0 | 2,120.0 | 2,112.0 | 2,120.0 | +8.0 | +0.38% | 2,600 |
| 2026-02-10 | 2,114.0 | 2,114.0 | 2,111.0 | 2,112.0 | +2.0 | +0.09% | 700 |
| 2026-02-09 | 2,114.0 | 2,116.0 | 2,110.0 | 2,110.0 | -4.0 | -0.19% | 1,000 |
| 2026-02-06 | 2,108.0 | 2,114.0 | 2,103.0 | 2,114.0 | +7.0 | +0.33% | 4,500 |
| 2026-02-05 | 2,105.0 | 2,107.0 | 2,103.0 | 2,107.0 | +2.0 | +0.10% | 900 |
| 2026-02-04 | 2,106.0 | 2,106.0 | 2,101.0 | 2,105.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-03 | 2,107.0 | 2,107.0 | 2,102.0 | 2,105.0 | +4.0 | +0.19% | 1,200 |
| 2026-02-02 | 2,108.0 | 2,109.0 | 2,100.0 | 2,101.0 | -6.0 | -0.28% | 2,900 |
| 2026-01-30 | 2,110.0 | 2,112.0 | 2,107.0 | 2,107.0 | -4.0 | -0.19% | 2,700 |
| 2026-01-29 | 2,113.0 | 2,113.0 | 2,109.0 | 2,111.0 | +3.0 | +0.14% | 1,300 |
| 2026-01-28 | 2,112.0 | 2,114.0 | 2,108.0 | 2,108.0 | -4.0 | -0.19% | 2,700 |
| 2026-01-27 | 2,113.0 | 2,113.0 | 2,109.0 | 2,112.0 | +1.0 | +0.05% | 1,000 |
| 2026-01-26 | 2,110.0 | 2,114.0 | 2,109.0 | 2,111.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-23 | 2,120.0 | 2,120.0 | 2,106.0 | 2,111.0 | -5.0 | -0.24% | 3,600 |
| 2026-01-22 | 2,116.0 | 2,116.0 | 2,112.0 | 2,116.0 | +1.0 | +0.05% | 1,900 |
| 2026-01-21 | 2,110.0 | 2,115.0 | 2,107.0 | 2,115.0 | +8.0 | +0.38% | 1,600 |
| 2026-01-20 | 2,112.0 | 2,114.0 | 2,107.0 | 2,107.0 | -5.0 | -0.24% | 2,600 |
| 2026-01-19 | 2,112.0 | 2,114.0 | 2,110.0 | 2,112.0 | +3.0 | +0.14% | 1,600 |
| 2026-01-16 | 2,113.0 | 2,113.0 | 2,105.0 | 2,109.0 | -1.0 | -0.05% | 2,500 |
| 2026-01-15 | 2,117.0 | 2,117.0 | 2,110.0 | 2,110.0 | -7.0 | -0.33% | 1,800 |
| 2026-01-14 | 2,121.0 | 2,121.0 | 2,115.0 | 2,117.0 | -2.0 | -0.09% | 1,800 |
| 2026-01-13 | 2,118.0 | 2,121.0 | 2,115.0 | 2,119.0 | +1.0 | +0.05% | 2,400 |
| 2026-01-09 | 2,114.0 | 2,123.0 | 2,111.0 | 2,118.0 | -4.0 | -0.19% | 4,900 |
| 2026-01-08 | 2,115.0 | 2,122.0 | 2,113.0 | 2,122.0 | +7.0 | +0.33% | 3,900 |
| 2026-01-07 | 2,110.0 | 2,115.0 | 2,109.0 | 2,115.0 | +6.0 | +0.28% | 3,200 |
| 2026-01-06 | 2,106.0 | 2,109.0 | 2,105.0 | 2,109.0 | +10.0 | +0.48% | 2,200 |
| 2026-01-05 | 2,095.0 | 2,099.0 | 2,092.0 | 2,099.0 | +9.0 | +0.43% | 2,300 |
| 2025-12-30 | 2,095.0 | 2,096.0 | 2,081.0 | 2,090.0 | 0.0 | 0.00% | 3,200 |
| 2025-12-29 | 2,075.0 | 2,090.0 | 2,075.0 | 2,090.0 | +16.0 | +0.77% | 3,600 |
| 2025-12-26 | 2,079.0 | 2,079.0 | 2,070.0 | 2,074.0 | -1.0 | -0.05% | 6,900 |
| 2025-12-25 | 2,078.0 | 2,079.0 | 2,072.0 | 2,075.0 | -4.0 | -0.19% | 6,700 |
| 2025-12-24 | 2,080.0 | 2,080.0 | 2,078.0 | 2,079.0 | -1.0 | -0.05% | 3,600 |
| 2025-12-23 | 2,082.0 | 2,083.0 | 2,078.0 | 2,080.0 | -3.0 | -0.14% | 1,400 |
| 2025-12-22 | 2,084.0 | 2,084.0 | 2,083.0 | 2,083.0 | -1.0 | -0.05% | 2,100 |
| 2025-12-19 | 2,080.0 | 2,085.0 | 2,079.0 | 2,084.0 | +8.0 | +0.39% | 2,700 |
| 2025-12-18 | 2,077.0 | 2,078.0 | 2,074.0 | 2,076.0 | +2.0 | +0.10% | 2,000 |
| 2025-12-17 | 2,077.0 | 2,077.0 | 2,072.0 | 2,074.0 | -1.0 | -0.05% | 3,000 |
| 2025-12-16 | 2,077.0 | 2,077.0 | 2,071.0 | 2,075.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-15 | 2,066.0 | 2,079.0 | 2,065.0 | 2,075.0 | +11.0 | +0.53% | 7,000 |
| 2025-12-12 | 2,062.0 | 2,064.0 | 2,060.0 | 2,064.0 | +3.0 | +0.15% | 5,000 |
| 2025-12-11 | 2,053.0 | 2,062.0 | 2,053.0 | 2,061.0 | +11.0 | +0.54% | 2,500 |
| 2025-12-10 | 2,050.0 | 2,052.0 | 2,046.0 | 2,050.0 | +1.0 | +0.05% | 2,000 |
| 2025-12-09 | 2,048.0 | 2,052.0 | 2,041.0 | 2,049.0 | +3.0 | +0.15% | 2,200 |
| 2025-12-08 | 2,041.0 | 2,047.0 | 2,041.0 | 2,046.0 | -2.0 | -0.10% | 1,800 |
| 2025-12-05 | 2,052.0 | 2,052.0 | 2,047.0 | 2,048.0 | -4.0 | -0.19% | 3,300 |
| 2025-12-04 | 2,057.0 | 2,057.0 | 2,052.0 | 2,052.0 | -3.0 | -0.15% | 2,600 |
| 2025-12-03 | 2,060.0 | 2,062.0 | 2,054.0 | 2,055.0 | -6.0 | -0.29% | 3,900 |
| 2025-12-02 | 2,071.0 | 2,071.0 | 2,061.0 | 2,061.0 | -10.0 | -0.48% | 1,900 |
| 2025-12-01 | 2,081.0 | 2,081.0 | 2,065.0 | 2,071.0 | -2.0 | -0.10% | 5,600 |
| 2025-11-28 | 2,068.0 | 2,079.0 | 2,051.0 | 2,073.0 | +20.0 | +0.97% | 16,100 |
| 2025-11-27 | 2,080.0 | 2,089.0 | 2,051.0 | 2,053.0 | -42.0 | -2.00% | 6,800 |
| 2025-11-26 | 2,028.0 | 2,095.0 | 2,028.0 | 2,095.0 | +67.0 | +3.30% | 6,100 |
| 2025-11-25 | 2,029.0 | 2,038.0 | 2,028.0 | 2,028.0 | 0.0 | 0.00% | 3,000 |
| 2025-11-21 | 2,027.0 | 2,028.0 | 2,021.0 | 2,028.0 | +1.0 | +0.05% | 4,000 |
| 2025-11-20 | 2,062.0 | 2,062.0 | 2,025.0 | 2,027.0 | +6.0 | +0.30% | 3,100 |
| 2025-11-19 | 2,029.0 | 2,029.0 | 2,021.0 | 2,021.0 | +2.0 | +0.10% | 2,100 |
| 2025-11-18 | 2,030.0 | 2,030.0 | 2,019.0 | 2,019.0 | -10.0 | -0.49% | 3,300 |
| 2025-11-17 | 2,039.0 | 2,043.0 | 2,029.0 | 2,029.0 | -10.0 | -0.49% | 4,000 |
| 2025-11-14 | 2,046.0 | 2,046.0 | 2,036.0 | 2,039.0 | -6.0 | -0.29% | 8,300 |
| 2025-11-13 | 2,052.0 | 2,055.0 | 2,042.0 | 2,045.0 | -9.0 | -0.44% | 5,700 |
| 2025-11-12 | 2,059.0 | 2,059.0 | 2,050.0 | 2,054.0 | +4.0 | +0.20% | 4,000 |
| 2025-11-11 | 2,058.0 | 2,059.0 | 2,050.0 | 2,050.0 | -8.0 | -0.39% | 7,100 |
| 2025-11-10 | 2,059.0 | 2,061.0 | 2,051.0 | 2,058.0 | -3.0 | -0.15% | 10,300 |
| 2025-11-07 | 2,058.0 | 2,064.0 | 2,058.0 | 2,061.0 | +3.0 | +0.15% | 3,200 |
| 2025-11-06 | 2,057.0 | 2,078.0 | 2,057.0 | 2,058.0 | +5.0 | +0.24% | 10,000 |
| 2025-11-05 | 2,056.0 | 2,059.0 | 2,053.0 | 2,053.0 | -12.0 | -0.58% | 5,700 |
| 2025-11-04 | 2,059.0 | 2,075.0 | 2,050.0 | 2,065.0 | +7.0 | +0.34% | 17,000 |
| 2025-10-31 | 2,057.0 | 2,068.0 | 2,057.0 | 2,058.0 | -33.0 | -1.58% | 17,100 |
| 2025-10-30 | 2,106.0 | 2,122.0 | 2,091.0 | 2,091.0 | -55.0 | -2.56% | 101,200 |
| 2025-10-29 | 2,144.0 | 2,146.0 | 2,135.0 | 2,146.0 | +5.0 | +0.23% | 248,900 |
| 2025-10-28 | 2,137.0 | 2,142.0 | 2,136.0 | 2,141.0 | +3.0 | +0.14% | 59,300 |
| 2025-10-27 | 2,136.0 | 2,139.0 | 2,136.0 | 2,138.0 | +2.0 | +0.09% | 45,800 |
| 2025-10-24 | 2,135.0 | 2,137.0 | 2,134.0 | 2,136.0 | +3.0 | +0.14% | 10,200 |
| 2025-10-23 | 2,134.0 | 2,135.0 | 2,133.0 | 2,133.0 | -1.0 | -0.05% | 11,200 |
| 2025-10-22 | 2,135.0 | 2,137.0 | 2,132.0 | 2,134.0 | -1.0 | -0.05% | 14,000 |
| 2025-10-21 | 2,137.0 | 2,137.0 | 2,134.0 | 2,135.0 | -2.0 | -0.09% | 8,600 |
| 2025-10-20 | 2,135.0 | 2,137.0 | 2,134.0 | 2,137.0 | +2.0 | +0.09% | 12,600 |
| 2025-10-17 | 2,135.0 | 2,137.0 | 2,135.0 | 2,135.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-16 | 2,131.0 | 2,135.0 | 2,131.0 | 2,135.0 | +5.0 | +0.23% | 7,900 |
| 2025-10-15 | 2,128.0 | 2,131.0 | 2,128.0 | 2,130.0 | +3.0 | +0.14% | 3,400 |
| 2025-10-14 | 2,129.0 | 2,135.0 | 2,127.0 | 2,127.0 | -7.0 | -0.33% | 9,500 |
| 2025-10-10 | 2,131.0 | 2,135.0 | 2,131.0 | 2,134.0 | +3.0 | +0.14% | 3,200 |
| 2025-10-09 | 2,130.0 | 2,137.0 | 2,130.0 | 2,131.0 | -2.0 | -0.09% | 3,600 |
| 2025-10-08 | 2,135.0 | 2,136.0 | 2,131.0 | 2,133.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-07 | 2,133.0 | 2,137.0 | 2,128.0 | 2,133.0 | +4.0 | +0.19% | 4,100 |
| 2025-10-06 | 2,131.0 | 2,136.0 | 2,128.0 | 2,129.0 | +4.0 | +0.19% | 7,800 |
| 2025-10-03 | 2,125.0 | 2,132.0 | 2,125.0 | 2,125.0 | -2.0 | -0.09% | 8,800 |
| 2025-10-02 | 2,131.0 | 2,134.0 | 2,127.0 | 2,127.0 | -6.0 | -0.28% | 8,100 |
| 2025-10-01 | 2,130.0 | 2,140.0 | 2,130.0 | 2,133.0 | 0.0 | 0.00% | 8,100 |
| 2025-09-30 | 2,133.0 | 2,144.0 | 2,133.0 | 2,133.0 | -1.0 | -0.05% | 11,600 |
| 2025-09-29 | 2,126.0 | 2,144.0 | 2,126.0 | 2,134.0 | +4.0 | +0.19% | 21,000 |
| 2025-09-26 | 2,127.0 | 2,130.0 | 2,125.0 | 2,130.0 | +5.0 | +0.24% | 9,700 |
| 2025-09-25 | 2,130.0 | 2,130.0 | 2,125.0 | 2,125.0 | -5.0 | -0.23% | 2,400 |
| 2025-09-24 | 2,128.0 | 2,130.0 | 2,125.0 | 2,130.0 | +4.0 | +0.19% | 5,000 |
| 2025-09-22 | 2,125.0 | 2,130.0 | 2,125.0 | 2,126.0 | +5.0 | +0.24% | 3,800 |
| 2025-09-19 | 2,120.0 | 2,121.0 | 2,115.0 | 2,121.0 | +1.0 | +0.05% | 2,900 |
| 2025-09-18 | 2,116.0 | 2,120.0 | 2,112.0 | 2,120.0 | +5.0 | +0.24% | 1,200 |
| 2025-09-17 | 2,117.0 | 2,118.0 | 2,113.0 | 2,115.0 | -2.0 | -0.09% | 1,100 |
| 2025-09-16 | 2,120.0 | 2,120.0 | 2,105.0 | 2,117.0 | +6.0 | +0.28% | 3,000 |
| 2025-09-12 | 2,123.0 | 2,128.0 | 2,110.0 | 2,111.0 | — | — | 6,100 |
直近120営業日分を表示