日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

焼肉坂井ホールディングス(2694)の株価時系列情報

焼肉坂井ホールディングス(2694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/26 77 77 75 76 869,900
2024/04/25 77 78 77 77 423,000
2024/04/24 77 78 77 77 460,000
2024/04/23 78 78 77 77 264,000
2024/04/22 77 78 76 77 493,500
2024/04/19 77 78 75 77 800,000
2024/04/18 76 78 76 77 455,600
2024/04/17 77 78 76 76 582,300
2024/04/16 80 80 77 77 942,000
2024/04/15 81 81 80 80 713,900
2024/04/12 82 82 81 81 256,900
2024/04/11 82 82 81 81 390,000
2024/04/10 82 83 82 83 379,200
2024/04/09 82 82 81 82 376,700
2024/04/08 81 83 81 81 594,300
2024/04/05 83 83 81 81 395,800
2024/04/04 82 85 82 84 612,200
2024/04/03 81 82 79 81 1,204,300
2024/04/02 84 85 82 82 483,600
2024/04/01 85 86 84 84 517,100
2024/03/29 88 88 84 85 893,500
2024/03/28 91 91 87 88 809,900
2024/03/27 94 95 93 95 810,300
2024/03/26 93 93 91 93 328,900
2024/03/25 93 93 92 92 481,300
2024/03/22 94 94 92 92 487,400
2024/03/21 94 95 93 94 437,700
2024/03/19 93 94 92 94 445,100
2024/03/18 92 94 92 93 666,600
2024/03/15 93 93 91 92 517,900
2024/03/14 90 93 90 93 915,500
2024/03/13 90 91 89 90 567,600
2024/03/12 87 90 87 90 816,800
2024/03/11 87 94 86 88 2,403,400
2024/03/08 85 87 85 86 541,700
2024/03/07 85 89 84 86 2,035,100
2024/03/06 84 84 83 84 343,000
2024/03/05 83 84 83 83 331,100
2024/03/04 85 85 83 84 624,700
2024/03/01 85 85 84 84 366,600
2024/02/29 84 85 84 84 371,600
2024/02/28 82 85 82 85 586,200
2024/02/27 84 85 82 83 735,200
2024/02/26 84 86 84 85 413,100
2024/02/22 85 85 83 84 328,800
2024/02/21 85 86 84 84 388,600
2024/02/20 87 87 84 86 1,061,700
2024/02/19 82 88 82 87 1,280,500
2024/02/16 80 82 80 82 460,300
2024/02/15 79 81 79 80 757,400
2024/02/14 78 79 77 79 582,200
2024/02/13 78 78 77 78 305,200
2024/02/09 78 78 77 77 205,400
2024/02/08 77 78 77 77 242,500
2024/02/07 77 78 77 77 192,500
2024/02/06 78 78 77 77 241,800
2024/02/05 77 78 76 77 278,500
2024/02/02 77 77 76 77 335,800
2024/02/01 77 77 76 76 293,600
2024/01/31 77 77 76 76 688,800
2024/01/30 77 77 76 76 287,900
2024/01/29 77 78 76 76 547,800
2024/01/26 77 78 77 77 283,000
2024/01/25 77 78 77 77 291,900
2024/01/24 77 78 77 77 237,100
2024/01/23 77 78 77 77 360,600
2024/01/22 77 78 77 78 358,300
2024/01/19 77 78 76 78 523,100
2024/01/18 78 78 76 77 688,300
2024/01/17 77 78 77 77 579,500
2024/01/16 78 78 77 77 518,400
2024/01/15 76 78 76 77 704,300
2024/01/12 75 77 75 77 719,900
2024/01/11 76 76 75 76 358,000
2024/01/10 75 76 75 76 548,500
2024/01/09 75 75 74 74 372,000
2024/01/05 75 75 74 74 334,300
2024/01/04 73 75 73 75 697,000
2023/12/29 73 74 73 74 276,200
2023/12/28 73 74 73 74 261,400
2023/12/27 73 74 73 73 351,200
2023/12/26 73 74 73 73 301,700
2023/12/25 73 74 73 73 362,200
2023/12/22 73 74 73 73 349,400
2023/12/21 73 74 73 73 369,900
2023/12/20 73 74 73 73 358,800
2023/12/19 73 74 73 73 326,700
2023/12/18 73 74 73 73 320,800
2023/12/15 73 74 73 73 261,800
2023/12/14 73 74 73 74 266,300
2023/12/13 74 75 73 73 559,800
2023/12/12 74 75 74 74 252,000
2023/12/11 74 75 74 74 177,800
2023/12/08 74 75 74 75 284,900
2023/12/07 74 75 74 75 296,200
2023/12/06 75 75 74 74 264,300
2023/12/05 74 75 74 75 256,800
2023/12/04 74 75 74 74 250,600
2023/12/01 74 75 74 74 404,800
2023/11/30 74 75 74 75 261,200
2023/11/29 73 75 73 75 390,700
2023/11/28 74 74 73 74 261,200
2023/11/27 74 74 73 74 214,400
2023/11/24 74 74 73 73 278,300
2023/11/22 74 74 73 73 256,400
2023/11/21 74 74 73 74 255,000
2023/11/20 74 74 73 73 192,700
2023/11/17 74 74 73 74 167,300
2023/11/16 73 74 73 74 238,000
2023/11/15 74 74 73 74 310,100
2023/11/14 72 74 72 74 264,700
2023/11/13 74 74 72 72 316,100
2023/11/10 73 74 72 74 330,800
2023/11/09 73 74 73 73 124,400
2023/11/08 74 74 73 73 221,000
2023/11/07 73 74 73 73 181,200
2023/11/06 74 74 73 73 213,100
2023/11/02 73 74 73 74 164,600
2023/11/01 72 74 72 73 220,700
2023/10/31 73 73 72 72 181,000
2023/10/30 72 74 72 72 427,600
2023/10/27 72 73 72 73 245,000
2023/10/26 72 73 72 72 295,800
2023/10/25 72 73 72 72 187,000
2023/10/24 73 73 72 73 169,400
2023/10/23 72 73 72 72 154,500
2023/10/20 73 73 72 72 226,400
2023/10/19 72 73 72 72 249,900
2023/10/18 72 73 71 72 486,900
2023/10/17 72 73 72 72 296,300
2023/10/16 72 73 72 72 239,700
2023/10/13 73 73 72 72 158,800
2023/10/12 73 73 72 72 202,700
2023/10/11 73 73 72 72 237,700
2023/10/10 72 73 72 73 172,300
2023/10/06 72 73 72 72 244,800
2023/10/05 73 73 72 72 189,200
2023/10/04 72 73 72 72 343,300
2023/10/03 73 73 72 72 333,000
2023/10/02 73 74 73 73 242,700
2023/09/29 73 74 73 73 232,200
2023/09/28 73 74 72 73 332,400
2023/09/27 75 76 75 76 360,400
2023/09/26 75 76 74 75 182,600
2023/09/25 75 75 74 75 321,000
2023/09/22 75 75 74 75 375,100
2023/09/21 76 76 75 75 159,300
2023/09/20 75 76 75 76 125,700
2023/09/19 76 76 75 76 226,400
2023/09/15 76 76 75 76 101,200
2023/09/14 75 76 75 75 114,800
2023/09/13 76 76 75 76 178,000
2023/09/12 76 76 75 76 193,100
2023/09/11 76 76 75 75 275,400
2023/09/08 75 76 75 76 515,600
2023/09/07 75 76 75 76 320,400
2023/09/06 74 75 74 75 294,500
2023/09/05 75 75 74 75 349,800
2023/09/04 75 75 74 74 553,500
2023/09/01 74 75 74 75 481,400
2023/08/31 73 74 73 74 440,700
2023/08/30 73 73 72 73 254,200
2023/08/29 73 73 72 73 242,400
2023/08/28 73 73 72 73 243,300
2023/08/25 72 73 72 72 257,000
2023/08/24 73 73 72 73 289,700
2023/08/23 72 73 72 73 209,200
2023/08/22 72 73 72 73 196,100
2023/08/21 72 73 72 72 179,700
2023/08/18 73 73 72 72 289,200
2023/08/17 72 73 71 72 380,400
2023/08/16 71 72 71 72 248,100
2023/08/15 72 72 71 72 283,600
2023/08/14 72 72 71 72 414,200
2023/08/10 72 72 71 72 299,400
2023/08/09 71 72 71 72 231,700
2023/08/08 72 72 71 72 155,100
2023/08/07 71 72 71 71 168,600
2023/08/04 72 72 71 71 207,800
2023/08/03 71 72 71 71 173,600
2023/08/02 71 72 71 71 223,700
2023/08/01 72 72 71 72 164,500
2023/07/31 72 72 71 71 244,900
2023/07/28 71 72 71 71 224,200
2023/07/27 72 72 71 72 182,600
2023/07/26 71 72 71 72 300,400
2023/07/25 72 72 71 72 288,100
2023/07/24 71 72 71 71 318,000
2023/07/21 72 72 71 71 261,400
2023/07/20 71 72 71 72 290,700
2023/07/19 71 72 71 71 235,400
2023/07/18 72 72 71 71 256,800
2023/07/14 71 72 71 72 199,000
2023/07/13 72 72 71 71 186,500
2023/07/12 71 72 71 71 282,800
2023/07/11 71 72 71 72 249,100
2023/07/10 71 72 71 72 205,500
2023/07/07 72 72 71 71 195,700
2023/07/06 71 72 71 71 276,400
2023/07/05 71 72 71 72 346,800

このページの先頭へ