フーディソン
7114グロース/卸売業/Foodison,Inc.
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 | 880.0 | 880.0 | 875.0 | 875.0 | -5.0 | -0.57% | 500 |
| 2026-03-12 | 876.0 | 888.0 | 875.0 | 880.0 | +10.0 | +1.15% | 1,800 |
| 2026-03-11 | 864.0 | 883.0 | 864.0 | 870.0 | +16.0 | +1.87% | 3,200 |
| 2026-03-10 | 852.0 | 862.0 | 852.0 | 854.0 | +4.0 | +0.47% | 500 |
| 2026-03-09 | 862.0 | 862.0 | 847.0 | 850.0 | -12.0 | -1.39% | 3,000 |
| 2026-03-06 | 868.0 | 868.0 | 861.0 | 862.0 | 0.0 | 0.00% | 700 |
| 2026-03-05 | 863.0 | 868.0 | 862.0 | 862.0 | -1.0 | -0.12% | 500 |
| 2026-03-04 | 882.0 | 882.0 | 851.0 | 863.0 | -19.0 | -2.15% | 3,900 |
| 2026-03-03 | 889.0 | 889.0 | 876.0 | 882.0 | -7.0 | -0.79% | 2,000 |
| 2026-03-02 | 880.0 | 890.0 | 873.0 | 889.0 | +4.0 | +0.45% | 2,100 |
| 2026-02-27 | 888.0 | 898.0 | 876.0 | 885.0 | +6.0 | +0.68% | 3,600 |
| 2026-02-26 | 888.0 | 890.0 | 878.0 | 879.0 | -9.0 | -1.01% | 2,700 |
| 2026-02-25 | 881.0 | 888.0 | 881.0 | 888.0 | +6.0 | +0.68% | 1,100 |
| 2026-02-24 | 889.0 | 890.0 | 882.0 | 882.0 | +2.0 | +0.23% | 2,300 |
| 2026-02-20 | 880.0 | 880.0 | 878.0 | 880.0 | 0.0 | 0.00% | 1,100 |
| 2026-02-19 | 886.0 | 886.0 | 880.0 | 880.0 | -6.0 | -0.68% | 900 |
| 2026-02-18 | 888.0 | 888.0 | 878.0 | 886.0 | +9.0 | +1.03% | 3,200 |
| 2026-02-17 | 880.0 | 885.0 | 877.0 | 877.0 | -8.0 | -0.90% | 1,300 |
| 2026-02-16 | 870.0 | 885.0 | 870.0 | 885.0 | +15.0 | +1.72% | 4,800 |
| 2026-02-13 | 870.0 | 879.0 | 870.0 | 870.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-12 | 881.0 | 881.0 | 870.0 | 870.0 | -11.0 | -1.25% | 2,600 |
| 2026-02-10 | 888.0 | 890.0 | 881.0 | 881.0 | -7.0 | -0.79% | 1,800 |
| 2026-02-09 | 890.0 | 890.0 | 880.0 | 888.0 | +5.0 | +0.57% | 1,800 |
| 2026-02-06 | 888.0 | 889.0 | 883.0 | 883.0 | -5.0 | -0.56% | 1,800 |
| 2026-02-05 | 894.0 | 894.0 | 888.0 | 888.0 | -6.0 | -0.67% | 1,900 |
| 2026-02-04 | 884.0 | 894.0 | 884.0 | 894.0 | +11.0 | +1.25% | 1,700 |
| 2026-02-03 | 879.0 | 883.0 | 879.0 | 883.0 | +11.0 | +1.26% | 1,400 |
| 2026-02-02 | 872.0 | 872.0 | 864.0 | 872.0 | +14.0 | +1.63% | 1,800 |
| 2026-01-30 | 853.0 | 858.0 | 846.0 | 858.0 | +12.0 | +1.42% | 1,500 |
| 2026-01-29 | 854.0 | 854.0 | 845.0 | 846.0 | -12.0 | -1.40% | 1,300 |
| 2026-01-28 | 864.0 | 864.0 | 858.0 | 858.0 | -6.0 | -0.69% | 800 |
| 2026-01-27 | 870.0 | 872.0 | 864.0 | 864.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-26 | 870.0 | 871.0 | 862.0 | 864.0 | +3.0 | +0.35% | 1,300 |
| 2026-01-23 | 849.0 | 861.0 | 849.0 | 861.0 | +12.0 | +1.41% | 2,500 |
| 2026-01-22 | 849.0 | 854.0 | 849.0 | 849.0 | 0.0 | 0.00% | 2,700 |
| 2026-01-21 | 851.0 | 851.0 | 842.0 | 849.0 | +5.0 | +0.59% | 3,400 |
| 2026-01-20 | 847.0 | 851.0 | 844.0 | 844.0 | +3.0 | +0.36% | 3,300 |
| 2026-01-19 | 827.0 | 847.0 | 827.0 | 841.0 | +14.0 | +1.69% | 4,100 |
| 2026-01-16 | 823.0 | 827.0 | 823.0 | 827.0 | +2.0 | +0.24% | 1,800 |
| 2026-01-15 | 821.0 | 827.0 | 821.0 | 825.0 | +4.0 | +0.49% | 2,600 |
| 2026-01-14 | 820.0 | 822.0 | 820.0 | 821.0 | +1.0 | +0.12% | 2,100 |
| 2026-01-13 | 826.0 | 826.0 | 819.0 | 820.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-09 | 820.0 | 820.0 | 818.0 | 820.0 | 0.0 | 0.00% | 2,700 |
| 2026-01-08 | 820.0 | 820.0 | 812.0 | 820.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-07 | 805.0 | 820.0 | 801.0 | 820.0 | +10.0 | +1.23% | 4,500 |
| 2026-01-06 | 830.0 | 830.0 | 790.0 | 810.0 | -23.0 | -2.76% | 29,900 |
| 2026-01-05 | 838.0 | 840.0 | 830.0 | 833.0 | -5.0 | -0.60% | 5,100 |
| 2025-12-30 | 833.0 | 838.0 | 833.0 | 838.0 | +5.0 | +0.60% | 1,000 |
| 2025-12-29 | 823.0 | 833.0 | 823.0 | 833.0 | +10.0 | +1.22% | 2,300 |
| 2025-12-26 | 823.0 | 825.0 | 822.0 | 823.0 | -5.0 | -0.60% | 7,300 |
| 2025-12-25 | 832.0 | 832.0 | 826.0 | 828.0 | -3.0 | -0.36% | 6,100 |
| 2025-12-24 | 830.0 | 832.0 | 822.0 | 831.0 | +1.0 | +0.12% | 8,300 |
| 2025-12-23 | 835.0 | 840.0 | 830.0 | 830.0 | -5.0 | -0.60% | 5,200 |
| 2025-12-22 | 850.0 | 850.0 | 834.0 | 835.0 | -17.0 | -2.00% | 9,400 |
| 2025-12-19 | 860.0 | 864.0 | 852.0 | 852.0 | -17.0 | -1.96% | 4,400 |
| 2025-12-18 | 863.0 | 869.0 | 861.0 | 869.0 | +3.0 | +0.35% | 5,900 |
| 2025-12-17 | 869.0 | 869.0 | 862.0 | 866.0 | -3.0 | -0.35% | 1,200 |
| 2025-12-16 | 865.0 | 869.0 | 863.0 | 869.0 | +5.0 | +0.58% | 2,600 |
| 2025-12-15 | 865.0 | 870.0 | 860.0 | 864.0 | -2.0 | -0.23% | 4,300 |
| 2025-12-12 | 873.0 | 873.0 | 866.0 | 866.0 | -4.0 | -0.46% | 1,700 |
| 2025-12-11 | 873.0 | 876.0 | 870.0 | 870.0 | -4.0 | -0.46% | 2,200 |
| 2025-12-10 | 871.0 | 876.0 | 871.0 | 874.0 | +1.0 | +0.11% | 1,800 |
| 2025-12-09 | 875.0 | 876.0 | 873.0 | 873.0 | -3.0 | -0.34% | 800 |
| 2025-12-08 | 876.0 | 885.0 | 876.0 | 876.0 | -2.0 | -0.23% | 2,000 |
| 2025-12-05 | 880.0 | 886.0 | 878.0 | 878.0 | -11.0 | -1.24% | 1,400 |
| 2025-12-04 | 890.0 | 890.0 | 876.0 | 889.0 | +13.0 | +1.48% | 700 |
| 2025-12-03 | 882.0 | 882.0 | 876.0 | 876.0 | -8.0 | -0.90% | 1,300 |
| 2025-12-02 | 888.0 | 888.0 | 880.0 | 884.0 | -4.0 | -0.45% | 1,100 |
| 2025-12-01 | 891.0 | 891.0 | 888.0 | 888.0 | -3.0 | -0.34% | 2,900 |
| 2025-11-28 | 897.0 | 897.0 | 890.0 | 891.0 | -2.0 | -0.22% | 1,500 |
| 2025-11-27 | 890.0 | 893.0 | 889.0 | 893.0 | +3.0 | +0.34% | 1,200 |
| 2025-11-26 | 898.0 | 898.0 | 890.0 | 890.0 | -5.0 | -0.56% | 900 |
| 2025-11-25 | 884.0 | 895.0 | 884.0 | 895.0 | +11.0 | +1.24% | 2,300 |
| 2025-11-21 | 884.0 | 891.0 | 881.0 | 884.0 | -7.0 | -0.79% | 2,400 |
| 2025-11-20 | 882.0 | 891.0 | 882.0 | 891.0 | +15.0 | +1.71% | 1,200 |
| 2025-11-19 | 868.0 | 884.0 | 868.0 | 876.0 | +6.0 | +0.69% | 2,100 |
| 2025-11-18 | 872.0 | 872.0 | 864.0 | 870.0 | +10.0 | +1.16% | 1,300 |
| 2025-11-17 | 866.0 | 880.0 | 860.0 | 860.0 | -6.0 | -0.69% | 1,700 |
| 2025-11-14 | 890.0 | 890.0 | 862.0 | 866.0 | -33.0 | -3.67% | 2,800 |
| 2025-11-13 | 863.0 | 899.0 | 859.0 | 899.0 | +39.0 | +4.53% | 4,500 |
| 2025-11-12 | 859.0 | 865.0 | 859.0 | 860.0 | +2.0 | +0.23% | 1,900 |
| 2025-11-11 | 860.0 | 860.0 | 858.0 | 858.0 | -2.0 | -0.23% | 600 |
| 2025-11-10 | 852.0 | 860.0 | 850.0 | 860.0 | +8.0 | +0.94% | 4,700 |
| 2025-11-07 | 850.0 | 853.0 | 850.0 | 852.0 | +1.0 | +0.12% | 1,200 |
| 2025-11-06 | 852.0 | 855.0 | 850.0 | 851.0 | -6.0 | -0.70% | 2,500 |
| 2025-11-05 | 857.0 | 858.0 | 832.0 | 857.0 | -3.0 | -0.35% | 8,900 |
| 2025-11-04 | 860.0 | 864.0 | 860.0 | 860.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-31 | 873.0 | 873.0 | 860.0 | 860.0 | -13.0 | -1.49% | 4,700 |
| 2025-10-30 | 878.0 | 881.0 | 869.0 | 873.0 | -6.0 | -0.68% | 4,100 |
| 2025-10-29 | 880.0 | 884.0 | 879.0 | 879.0 | -5.0 | -0.57% | 1,200 |
| 2025-10-28 | 895.0 | 895.0 | 884.0 | 884.0 | -2.0 | -0.23% | 2,200 |
| 2025-10-27 | 885.0 | 890.0 | 885.0 | 886.0 | -9.0 | -1.01% | 2,100 |
| 2025-10-24 | 891.0 | 895.0 | 884.0 | 895.0 | +3.0 | +0.34% | 2,700 |
| 2025-10-23 | 889.0 | 899.0 | 889.0 | 892.0 | -6.0 | -0.67% | 1,600 |
| 2025-10-22 | 890.0 | 898.0 | 888.0 | 898.0 | +6.0 | +0.67% | 800 |
| 2025-10-21 | 893.0 | 896.0 | 885.0 | 892.0 | +8.0 | +0.90% | 1,900 |
| 2025-10-20 | 889.0 | 892.0 | 884.0 | 884.0 | -5.0 | -0.56% | 1,200 |
| 2025-10-17 | 902.0 | 902.0 | 853.0 | 889.0 | -11.0 | -1.22% | 9,200 |
| 2025-10-16 | 907.0 | 907.0 | 900.0 | 900.0 | +4.0 | +0.45% | 1,300 |
| 2025-10-15 | 888.0 | 901.0 | 888.0 | 896.0 | +8.0 | +0.90% | 1,400 |
| 2025-10-14 | 891.0 | 900.0 | 886.0 | 888.0 | -14.0 | -1.55% | 4,800 |
| 2025-10-10 | 900.0 | 902.0 | 894.0 | 902.0 | 0.0 | 0.00% | 4,400 |
| 2025-10-09 | 908.0 | 910.0 | 902.0 | 902.0 | -3.0 | -0.33% | 1,500 |
| 2025-10-08 | 906.0 | 910.0 | 904.0 | 905.0 | -2.0 | -0.22% | 1,400 |
| 2025-10-07 | 911.0 | 913.0 | 904.0 | 907.0 | +1.0 | +0.11% | 2,300 |
| 2025-10-06 | 907.0 | 910.0 | 901.0 | 906.0 | +1.0 | +0.11% | 2,500 |
| 2025-10-03 | 910.0 | 910.0 | 900.0 | 905.0 | -5.0 | -0.55% | 2,900 |
| 2025-10-02 | 905.0 | 910.0 | 901.0 | 910.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-01 | 931.0 | 932.0 | 903.0 | 910.0 | -21.0 | -2.26% | 6,700 |
| 2025-09-30 | 960.0 | 960.0 | 928.0 | 931.0 | -14.0 | -1.48% | 2,300 |
| 2025-09-29 | 986.0 | 990.0 | 922.0 | 945.0 | -45.0 | -4.55% | 13,900 |
| 2025-09-26 | 998.0 | 998.0 | 982.0 | 990.0 | +19.0 | +1.96% | 10,200 |
| 2025-09-25 | 962.0 | 980.0 | 951.0 | 971.0 | +11.0 | +1.15% | 12,000 |
| 2025-09-24 | 950.0 | 960.0 | 946.0 | 960.0 | +17.0 | +1.80% | 7,000 |
| 2025-09-22 | 945.0 | 947.0 | 932.0 | 943.0 | +5.0 | +0.53% | 6,000 |
| 2025-09-19 | 941.0 | 946.0 | 937.0 | 938.0 | -7.0 | -0.74% | 7,800 |
| 2025-09-18 | 943.0 | 945.0 | 940.0 | 945.0 | +8.0 | +0.85% | 3,000 |
| 2025-09-17 | 940.0 | 943.0 | 933.0 | 937.0 | -3.0 | -0.32% | 6,300 |
| 2025-09-16 | 940.0 | 940.0 | 934.0 | 940.0 | +25.0 | +2.73% | 8,000 |
| 2025-09-12 | 915.0 | 917.0 | 910.0 | 915.0 | — | — | 2,000 |
直近120営業日分を表示