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
2018/12/28 78 79 76 76 227,800
2018/12/27 77 82 76 79 570,500
2018/12/26 74 77 74 75 386,700
2018/12/25 72 74 70 71 624,400
2018/12/21 77 77 75 75 393,900
2018/12/20 77 78 77 77 96,700
2018/12/19 77 78 77 77 83,700
2018/12/18 77 78 77 77 85,900
2018/12/17 78 79 77 77 97,400
2018/12/14 79 79 78 79 81,600
2018/12/13 78 80 78 78 341,100
2018/12/12 77 78 77 77 96,900
2018/12/11 78 78 77 78 204,800
2018/12/10 78 78 77 78 180,600
2018/12/07 78 79 78 79 36,800
2018/12/06 78 79 78 78 63,100
2018/12/05 78 79 78 78 86,700
2018/12/04 80 80 78 79 111,900
2018/12/03 79 80 78 78 133,100
2018/11/30 79 80 78 78 140,200
2018/11/29 79 79 78 78 98,700
2018/11/28 78 79 78 78 141,300
2018/11/27 79 79 78 78 119,200
2018/11/26 78 79 78 79 151,700
2018/11/22 78 79 77 79 204,400
2018/11/21 77 78 77 78 190,500
2018/11/20 78 79 77 77 224,900
2018/11/19 78 79 78 78 109,400
2018/11/16 79 79 78 78 82,200
2018/11/15 79 79 78 78 123,100
2018/11/14 79 79 78 79 140,200
2018/11/13 78 79 78 79 200,500
2018/11/12 78 79 78 78 117,800
2018/11/09 79 79 78 78 97,400
2018/11/08 79 79 78 78 214,200
2018/11/07 78 79 78 78 82,300
2018/11/06 79 80 78 78 121,500
2018/11/05 79 80 79 80 45,200
2018/11/02 79 80 78 79 91,300
2018/11/01 79 79 78 78 116,800
2018/10/31 79 79 78 78 78,000
2018/10/30 78 79 78 79 73,300
2018/10/29 78 79 78 78 40,800
2018/10/26 79 79 78 78 88,300
2018/10/25 79 80 78 80 186,300
2018/10/24 79 80 79 79 137,000
2018/10/23 79 80 79 79 43,700
2018/10/22 79 81 79 79 73,700
2018/10/19 79 80 79 79 102,800
2018/10/18 79 80 78 79 175,200
2018/10/17 80 80 78 78 198,000
2018/10/16 80 80 79 79 55,200
2018/10/15 79 80 79 79 39,500
2018/10/12 80 83 79 79 367,100
2018/10/11 79 81 78 81 359,400
2018/10/10 81 82 79 79 469,400
2018/10/09 81 84 80 81 672,600
2018/10/05 81 82 80 81 77,400
2018/10/04 80 82 80 81 184,100
2018/10/03 81 82 81 81 177,600
2018/10/02 82 82 81 81 33,100
2018/10/01 81 82 80 82 168,600
2018/09/28 80 82 80 81 163,500
2018/09/27 79 81 79 80 85,000
2018/09/26 80 82 79 79 182,700
2018/09/25 81 82 80 81 329,000
2018/09/21 80 81 80 80 191,600
2018/09/20 82 82 80 80 103,900
2018/09/19 81 82 80 82 120,400
2018/09/18 80 81 80 81 93,900
2018/09/14 79 80 79 80 40,800
2018/09/13 80 81 79 79 148,500
2018/09/12 80 81 80 80 27,100
2018/09/11 80 81 80 81 35,700
2018/09/10 80 82 79 81 132,900
2018/09/07 80 80 79 80 73,300
2018/09/06 81 82 79 79 142,500
2018/09/05 80 81 79 81 162,700
2018/09/04 80 80 79 80 53,400
2018/09/03 80 80 79 80 114,700
2018/08/31 80 80 79 80 43,900
2018/08/30 78 80 78 80 45,600
2018/08/29 78 79 78 78 49,900
2018/08/28 79 79 78 79 53,300
2018/08/27 79 79 78 79 24,400
2018/08/24 77 79 77 79 68,100
2018/08/23 78 78 78 78 36,900
2018/08/22 77 78 77 77 32,900
2018/08/21 78 78 77 78 27,700
2018/08/20 79 79 77 77 209,000
2018/08/17 79 79 78 79 35,600
2018/08/16 79 79 78 78 45,700
2018/08/15 78 79 78 78 56,500
2018/08/14 79 79 78 78 61,400
2018/08/13 78 79 78 78 58,800
2018/08/10 78 79 78 78 28,600
2018/08/09 79 79 78 78 42,200
2018/08/08 78 79 78 78 58,800
2018/08/07 79 79 78 79 30,200
2018/08/06 78 79 78 78 45,000
2018/08/03 78 79 78 78 36,800
2018/08/02 78 79 78 79 23,600
2018/08/01 79 80 78 78 38,200
2018/07/31 79 79 78 79 29,200
2018/07/30 78 79 78 78 45,900
2018/07/27 79 79 78 79 25,800
2018/07/26 79 79 78 78 216,100
2018/07/25 79 80 79 79 68,400
2018/07/24 79 80 78 79 283,900
2018/07/23 80 80 79 79 34,100
2018/07/20 80 80 79 79 26,400
2018/07/19 80 80 79 79 55,100
2018/07/18 80 80 79 79 30,700
2018/07/17 80 80 79 79 15,000
2018/07/13 80 80 79 79 36,700
2018/07/12 80 80 79 79 153,700
2018/07/11 80 80 79 80 43,000
2018/07/10 80 80 79 79 36,200
2018/07/09 80 80 79 80 41,400
2018/07/06 80 80 79 80 48,200
2018/07/05 79 80 79 79 91,500
2018/07/04 79 80 79 80 76,300
2018/07/03 79 80 79 79 48,700
2018/07/02 81 81 79 80 101,300
2018/06/29 79 81 79 80 40,000
2018/06/28 80 80 79 79 55,000
2018/06/27 80 81 79 81 177,800
2018/06/26 79 80 79 79 77,500
2018/06/25 79 80 79 79 49,900
2018/06/22 79 80 79 79 61,400
2018/06/21 80 80 79 79 56,900
2018/06/20 79 80 79 79 162,000
2018/06/19 80 81 79 79 235,200
2018/06/18 81 81 80 80 42,000
2018/06/15 81 81 80 81 143,600
2018/06/14 81 81 80 81 38,400
2018/06/13 81 82 80 81 233,300
2018/06/12 81 81 80 80 65,800
2018/06/11 80 81 80 81 42,900
2018/06/08 81 82 80 81 143,500
2018/06/07 81 81 80 80 47,600
2018/06/06 80 81 80 81 63,400
2018/06/05 81 81 80 80 26,300
2018/06/04 81 81 80 80 47,300
2018/06/01 81 81 80 80 42,300
2018/05/31 81 81 80 80 23,300
2018/05/30 80 81 80 80 59,500
2018/05/29 81 81 80 80 79,900
2018/05/28 82 82 80 81 96,100
2018/05/25 81 82 81 81 72,000
2018/05/24 82 82 81 82 60,500
2018/05/23 81 82 81 82 35,600
2018/05/22 81 82 81 81 64,000
2018/05/21 82 82 81 81 87,600
2018/05/18 82 82 81 81 17,000
2018/05/17 81 82 81 81 126,100
2018/05/16 82 82 81 81 48,000
2018/05/15 82 82 81 81 54,400
2018/05/14 82 82 81 81 26,900
2018/05/11 81 82 81 82 46,000
2018/05/10 81 82 81 81 13,100
2018/05/09 82 82 81 81 17,400
2018/05/08 81 82 81 81 47,700
2018/05/07 82 82 81 81 41,300
2018/05/02 81 82 81 81 19,700
2018/05/01 83 83 81 81 24,200
2018/04/27 82 83 81 82 110,800
2018/04/26 82 83 82 83 140,000
2018/04/25 82 82 81 82 47,200
2018/04/24 82 82 81 82 83,700
2018/04/23 82 82 81 82 49,300
2018/04/20 81 82 80 82 230,000
2018/04/19 81 82 81 82 44,700
2018/04/18 82 82 81 82 54,900
2018/04/17 81 82 81 81 80,800
2018/04/16 81 82 81 81 180,200
2018/04/13 81 82 81 81 36,500
2018/04/12 81 82 81 81 11,400
2018/04/11 81 82 81 81 32,300
2018/04/10 82 82 81 81 31,900
2018/04/09 81 82 81 81 71,700
2018/04/06 81 82 81 81 35,800
2018/04/05 82 82 81 82 58,800
2018/04/04 81 82 81 81 86,400
2018/04/03 82 82 81 81 123,100
2018/04/02 83 83 81 81 94,700
2018/03/30 81 83 81 83 152,000
2018/03/29 82 82 81 81 53,300
2018/03/28 82 83 81 81 348,600
2018/03/27 84 85 83 85 371,100
2018/03/26 83 84 82 82 434,800
2018/03/23 83 83 82 82 247,200
2018/03/22 84 85 82 83 500,100
2018/03/20 83 84 83 84 113,300
2018/03/19 85 85 83 84 59,600
2018/03/16 85 85 83 85 463,900
2018/03/15 85 86 84 86 314,400
2018/03/14 85 85 84 85 84,000
2018/03/13 84 85 83 85 506,900
2018/03/12 84 84 83 84 81,800
2018/03/09 83 84 83 84 68,300
2018/03/08 84 84 83 84 63,300
2018/03/07 84 84 83 83 218,500
2018/03/06 83 84 82 84 96,300
2018/03/05 83 84 82 82 262,500
2018/03/02 83 84 82 84 184,200
2018/03/01 83 84 83 84 42,700
2018/02/28 83 84 83 84 33,600
2018/02/27 84 84 83 84 58,200
2018/02/26 84 84 83 84 52,300
2018/02/23 83 84 82 84 40,800
2018/02/22 83 83 82 82 82,600
2018/02/21 82 83 82 82 123,500
2018/02/20 83 83 82 82 27,800
2018/02/19 83 83 82 82 74,000
2018/02/16 82 83 82 83 80,000
2018/02/15 82 82 81 81 91,200
2018/02/14 83 84 81 82 266,700
2018/02/13 83 84 82 84 141,700
2018/02/09 81 83 81 83 187,700
2018/02/08 82 83 82 82 103,400
2018/02/07 82 83 82 82 72,200
2018/02/06 82 82 81 81 513,000
2018/02/05 83 84 82 84 326,000
2018/02/02 83 84 83 83 29,600
2018/02/01 83 84 83 83 60,400
2018/01/31 83 84 83 83 139,800
2018/01/30 84 84 83 83 228,000
2018/01/29 84 84 83 83 210,000
2018/01/26 84 85 83 85 186,400
2018/01/25 85 85 83 84 296,300
2018/01/24 85 85 84 85 88,700
2018/01/23 84 85 83 85 300,500
2018/01/22 84 84 82 83 337,100
2018/01/19 84 85 83 84 118,500
2018/01/18 85 89 83 84 1,748,900
2018/01/17 84 86 84 85 320,900
2018/01/16 85 85 84 85 432,100
2018/01/15 84 85 83 85 316,300
2018/01/12 84 85 83 83 409,900
2018/01/11 86 86 83 83 755,700
2018/01/10 84 85 83 85 189,300
2018/01/09 84 84 83 83 110,300
2018/01/05 83 84 82 84 203,600
2018/01/04 82 83 81 83 71,300

このページの先頭へ