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
2017/12/29 82 82 81 81 57,900
2017/12/28 81 82 81 82 23,200
2017/12/27 81 82 81 81 177,300
2017/12/26 82 82 80 80 737,700
2017/12/25 82 83 81 83 326,100
2017/12/22 83 83 82 83 193,600
2017/12/21 82 83 81 82 350,200
2017/12/20 83 83 81 81 263,200
2017/12/19 83 83 82 82 115,100
2017/12/18 83 84 82 82 180,300
2017/12/15 86 86 82 82 667,500
2017/12/14 84 86 83 86 900,900
2017/12/13 82 84 82 84 681,600
2017/12/12 82 82 81 82 122,200
2017/12/11 82 82 81 81 74,700
2017/12/08 82 82 81 81 84,000
2017/12/07 81 82 81 81 216,500
2017/12/06 81 82 81 81 200,200
2017/12/05 81 82 81 81 109,000
2017/12/04 81 82 81 81 209,500
2017/12/01 82 82 81 81 67,200
2017/11/30 81 82 81 81 213,700
2017/11/29 82 83 81 81 122,200
2017/11/28 82 83 81 83 73,600
2017/11/27 82 83 82 82 84,700
2017/11/24 83 83 81 83 108,000
2017/11/22 82 83 82 83 65,900
2017/11/21 82 83 82 82 125,500
2017/11/20 83 83 82 82 63,900
2017/11/17 83 83 82 82 69,800
2017/11/16 81 83 81 83 139,500
2017/11/15 83 84 81 81 629,300
2017/11/14 83 84 83 83 106,000
2017/11/13 84 84 83 83 127,000
2017/11/10 83 84 83 83 191,400
2017/11/09 84 85 83 83 89,000
2017/11/08 83 85 83 85 113,500
2017/11/07 84 85 83 83 137,000
2017/11/06 84 85 83 84 163,800
2017/11/02 84 86 83 85 548,400
2017/11/01 84 84 83 84 49,300
2017/10/31 83 84 83 83 52,200
2017/10/30 84 84 83 84 36,800
2017/10/27 84 84 83 83 47,200
2017/10/26 84 84 83 83 68,400
2017/10/25 83 84 83 84 89,100
2017/10/24 84 84 83 84 62,200
2017/10/23 83 84 83 84 88,400
2017/10/20 83 84 83 83 38,600
2017/10/19 83 84 83 84 35,100
2017/10/18 83 84 83 83 49,100
2017/10/17 83 84 83 83 130,300
2017/10/16 84 84 83 83 189,300
2017/10/13 84 84 83 83 105,500
2017/10/12 84 84 83 84 119,700
2017/10/11 83 84 83 84 58,200
2017/10/10 83 84 83 84 88,500
2017/10/06 84 84 83 83 53,700
2017/10/05 84 84 83 84 116,300
2017/10/04 85 85 83 84 206,600
2017/10/03 84 85 84 84 104,500
2017/10/02 84 85 83 84 149,300
2017/09/29 84 85 83 83 365,400
2017/09/28 84 84 83 84 139,500
2017/09/27 84 84 83 84 378,700
2017/09/26 88 88 85 85 1,021,000
2017/09/25 86 88 84 85 1,368,800
2017/09/22 85 87 84 86 712,800
2017/09/21 83 85 83 85 357,300
2017/09/20 84 84 82 82 90,100
2017/09/19 84 84 83 84 127,700
2017/09/15 83 84 82 83 114,300
2017/09/14 84 84 82 83 132,800
2017/09/13 83 84 83 84 101,100
2017/09/12 83 84 82 84 141,600
2017/09/11 81 83 81 83 63,900
2017/09/08 82 82 81 82 36,100
2017/09/07 81 83 80 83 131,900
2017/09/06 80 81 80 80 128,200
2017/09/05 82 83 80 81 290,300
2017/09/04 83 83 82 82 74,700
2017/09/01 83 83 82 82 99,200
2017/08/31 82 84 81 82 328,600
2017/08/30 81 82 81 81 49,200
2017/08/29 82 82 81 81 63,100
2017/08/28 82 82 80 82 65,900
2017/08/25 81 82 81 82 37,900
2017/08/24 81 82 81 82 62,800
2017/08/23 81 81 80 81 96,400
2017/08/22 80 81 80 81 74,400
2017/08/21 80 81 80 81 76,600
2017/08/18 80 81 80 80 76,100
2017/08/17 82 82 81 81 75,700
2017/08/16 81 81 80 81 90,200
2017/08/15 81 81 80 80 79,500
2017/08/14 82 82 80 80 232,200
2017/08/10 82 82 80 82 260,600
2017/08/09 85 85 80 83 961,000
2017/08/08 83 94 81 85 7,637,200
2017/08/07 84 84 70 70 867,200
2017/08/04 83 84 83 84 47,000
2017/08/03 85 85 82 84 115,500
2017/08/02 83 85 83 85 87,500
2017/08/01 83 84 83 84 99,400
2017/07/31 85 85 83 83 356,300
2017/07/28 87 87 85 85 213,200
2017/07/27 88 88 86 86 194,900
2017/07/26 87 88 86 88 224,800
2017/07/25 89 90 86 86 864,200
2017/07/24 85 89 84 89 1,344,100
2017/07/21 85 85 84 84 76,200
2017/07/20 84 86 83 84 298,100
2017/07/19 83 84 83 83 111,000
2017/07/18 82 84 82 83 176,800
2017/07/14 83 83 82 82 215,200
2017/07/13 84 85 82 84 347,100
2017/07/12 82 85 81 82 628,100
2017/07/11 82 82 80 82 236,500
2017/07/10 81 82 80 81 181,500
2017/07/07 80 81 79 81 180,200
2017/07/06 80 80 79 80 140,700
2017/07/05 79 80 79 79 45,000
2017/07/04 80 82 78 79 762,000
2017/07/03 79 80 79 80 116,300
2017/06/30 79 80 78 79 168,400
2017/06/29 79 80 78 80 195,300
2017/06/28 80 80 78 79 345,400
2017/06/27 79 80 78 80 208,900
2017/06/26 76 81 76 79 821,400
2017/06/23 77 77 76 77 66,200
2017/06/22 77 78 77 78 63,800
2017/06/21 78 78 77 77 24,600
2017/06/20 77 78 77 77 28,100
2017/06/19 77 78 76 77 71,500
2017/06/16 76 77 76 77 41,100
2017/06/15 77 78 76 76 91,800
2017/06/14 78 78 77 77 41,100
2017/06/13 77 78 76 78 116,500
2017/06/12 77 77 76 77 73,800
2017/06/09 76 77 76 76 21,400
2017/06/08 76 77 76 77 78,400
2017/06/07 77 77 76 77 47,100
2017/06/06 76 77 76 76 31,800
2017/06/05 76 77 76 76 69,500
2017/06/02 77 77 76 76 56,800
2017/06/01 76 77 76 76 19,400
2017/05/31 76 77 76 76 46,400
2017/05/30 77 77 76 76 29,300
2017/05/29 77 77 76 76 23,000
2017/05/26 77 77 76 77 87,300
2017/05/25 77 77 76 77 59,300
2017/05/24 77 77 76 77 79,600
2017/05/23 76 77 76 77 53,500
2017/05/22 76 76 75 76 89,600
2017/05/19 76 76 75 75 54,600
2017/05/18 75 76 75 75 70,700
2017/05/17 76 76 75 76 127,800
2017/05/16 76 77 76 76 44,300
2017/05/15 76 77 76 76 42,800
2017/05/12 76 77 76 76 40,200
2017/05/11 76 77 76 76 22,700
2017/05/10 77 77 76 76 52,400
2017/05/09 76 77 76 77 83,200
2017/05/08 77 78 76 77 86,600
2017/05/02 77 77 75 77 47,700
2017/05/01 77 78 75 77 156,400
2017/04/28 77 77 76 76 26,800
2017/04/27 77 77 76 77 17,300
2017/04/26 76 77 76 76 55,800
2017/04/25 75 76 75 75 38,800
2017/04/24 76 77 75 75 18,700
2017/04/21 75 77 75 76 74,500
2017/04/20 75 75 74 75 44,700
2017/04/19 74 76 74 75 62,700
2017/04/18 75 76 74 75 92,400
2017/04/17 74 75 74 75 45,400
2017/04/14 74 75 73 74 20,800
2017/04/13 74 75 73 75 131,000
2017/04/12 75 76 74 74 256,600
2017/04/11 76 76 75 75 57,700
2017/04/10 76 76 75 76 52,900
2017/04/07 75 76 75 75 74,500
2017/04/06 76 77 75 75 175,100
2017/04/05 76 77 76 76 64,500
2017/04/04 77 78 76 77 61,900
2017/04/03 77 78 76 78 103,300
2017/03/31 77 78 77 77 106,500
2017/03/30 78 78 77 78 107,300
2017/03/29 78 79 77 78 323,800
2017/03/28 80 82 80 82 493,800
2017/03/27 81 82 80 81 407,300
2017/03/24 82 82 81 81 165,000
2017/03/23 82 82 81 82 74,300
2017/03/22 81 82 81 81 129,400
2017/03/21 82 82 80 82 201,100
2017/03/17 82 83 81 81 81,100
2017/03/16 82 83 81 81 75,800
2017/03/15 81 82 81 82 105,900
2017/03/14 82 83 81 81 163,700
2017/03/13 83 83 81 81 338,300
2017/03/10 84 84 82 83 295,500
2017/03/09 84 86 84 84 159,100
2017/03/08 84 85 83 85 150,000
2017/03/07 85 85 83 84 331,800
2017/03/06 84 85 82 85 354,000
2017/03/03 82 84 81 84 488,200
2017/03/02 81 82 80 81 113,900
2017/03/01 81 81 80 81 37,900
2017/02/28 81 81 80 80 57,300
2017/02/27 80 81 79 81 114,700
2017/02/24 79 81 79 81 107,400
2017/02/23 80 81 79 79 256,900
2017/02/22 78 81 78 80 316,300
2017/02/21 78 79 77 78 209,800
2017/02/20 77 78 76 78 120,600
2017/02/17 77 77 76 77 104,500
2017/02/16 77 77 76 77 62,400
2017/02/15 77 77 76 77 70,600
2017/02/14 76 77 76 76 61,600
2017/02/13 76 77 76 77 115,100
2017/02/10 76 77 75 77 64,600
2017/02/09 75 76 75 76 58,300
2017/02/08 77 77 75 76 179,200
2017/02/07 77 77 76 77 27,900
2017/02/06 77 77 76 77 96,400
2017/02/03 76 77 75 77 72,000
2017/02/02 76 77 75 76 118,700
2017/02/01 76 77 75 76 174,600
2017/01/31 75 76 75 75 38,900
2017/01/30 76 76 75 76 56,000
2017/01/27 76 76 75 76 68,500
2017/01/26 75 76 75 76 28,300
2017/01/25 75 76 75 76 16,900
2017/01/24 76 76 75 75 80,500
2017/01/23 75 76 75 75 26,400
2017/01/20 75 76 75 75 29,300
2017/01/19 75 76 74 75 109,100
2017/01/18 74 75 74 74 80,300
2017/01/17 75 76 74 74 132,100
2017/01/16 75 76 75 75 43,100
2017/01/13 75 76 75 76 91,000
2017/01/12 76 76 74 75 189,500
2017/01/11 75 76 75 76 23,700
2017/01/10 75 76 74 75 98,300
2017/01/06 75 75 74 75 133,400
2017/01/05 74 75 74 74 40,400
2017/01/04 74 75 73 75 144,900

このページの先頭へ