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
2019/12/30 77 78 77 77 110,400
2019/12/27 78 78 77 78 60,900
2019/12/26 77 78 77 78 159,800
2019/12/25 77 78 77 78 187,300
2019/12/24 78 78 77 77 281,300
2019/12/23 77 78 77 77 232,300
2019/12/20 80 80 77 77 435,700
2019/12/19 79 80 79 79 164,600
2019/12/18 81 81 78 79 289,400
2019/12/17 78 82 78 80 770,600
2019/12/16 78 79 78 78 121,500
2019/12/13 79 79 78 78 110,400
2019/12/12 78 79 78 79 116,400
2019/12/11 78 79 78 78 72,800
2019/12/10 78 79 78 78 83,900
2019/12/09 77 79 77 79 168,400
2019/12/06 78 79 77 78 169,400
2019/12/05 78 79 77 77 124,800
2019/12/04 78 79 77 77 137,200
2019/12/03 79 79 78 79 155,500
2019/12/02 77 79 77 79 147,500
2019/11/29 78 78 77 78 89,900
2019/11/28 78 78 77 77 73,900
2019/11/27 78 78 77 78 76,100
2019/11/26 78 79 77 79 202,500
2019/11/25 78 78 77 78 139,000
2019/11/22 78 79 77 78 69,200
2019/11/21 78 79 77 78 128,600
2019/11/20 79 79 78 79 72,000
2019/11/19 79 79 78 78 80,600
2019/11/18 78 79 78 79 129,100
2019/11/15 77 78 77 78 52,700
2019/11/14 77 78 77 77 129,900
2019/11/13 78 78 77 78 56,100
2019/11/12 77 78 77 77 93,600
2019/11/11 78 78 77 77 111,500
2019/11/08 77 78 77 78 63,500
2019/11/07 79 79 77 78 108,600
2019/11/06 79 79 78 79 52,600
2019/11/05 79 79 78 79 69,600
2019/11/01 78 79 77 79 95,100
2019/10/31 78 78 77 78 66,500
2019/10/30 78 78 77 77 81,300
2019/10/29 78 78 77 78 40,100
2019/10/28 78 78 77 77 45,900
2019/10/25 78 78 77 78 64,300
2019/10/24 77 78 77 77 41,400
2019/10/23 77 78 76 78 73,100
2019/10/21 76 77 76 77 44,200
2019/10/18 77 77 77 77 43,000
2019/10/17 77 77 76 77 44,700
2019/10/16 77 77 76 77 59,400
2019/10/15 76 77 76 76 82,900
2019/10/11 75 76 75 76 68,200
2019/10/10 76 76 75 76 32,700
2019/10/09 76 76 75 75 37,700
2019/10/08 76 76 75 75 75,200
2019/10/07 75 76 75 75 32,600
2019/10/04 76 76 75 75 34,100
2019/10/03 75 76 75 76 39,700
2019/10/02 76 76 75 75 29,000
2019/10/01 76 76 75 76 58,300
2019/09/30 76 76 75 75 46,800
2019/09/27 76 77 75 75 169,300
2019/09/26 78 79 77 78 210,700
2019/09/25 78 78 77 78 83,200
2019/09/24 78 78 77 78 192,500
2019/09/20 78 78 77 78 81,500
2019/09/19 77 78 77 78 134,900
2019/09/18 78 78 77 77 140,400
2019/09/17 76 78 76 78 115,600
2019/09/13 76 77 76 76 78,900
2019/09/12 77 77 76 76 126,700
2019/09/11 77 77 76 76 55,000
2019/09/10 77 77 76 76 25,600
2019/09/09 76 77 76 77 67,100
2019/09/06 76 76 75 76 59,400
2019/09/05 76 76 75 76 106,000
2019/09/04 76 76 75 75 19,100
2019/09/03 76 76 75 75 38,200
2019/09/02 76 76 75 75 46,500
2019/08/30 75 76 75 76 27,300
2019/08/29 75 75 74 74 25,000
2019/08/28 74 75 74 75 32,800
2019/08/27 75 75 74 75 24,300
2019/08/26 75 76 74 75 77,600
2019/08/23 76 76 75 76 26,400
2019/08/22 76 76 75 76 35,100
2019/08/21 76 76 75 76 36,800
2019/08/20 76 76 75 76 53,500
2019/08/19 75 76 75 76 34,200
2019/08/16 75 75 74 75 85,100
2019/08/15 75 75 74 74 36,900
2019/08/14 75 75 74 74 76,300
2019/08/13 75 75 74 75 52,500
2019/08/09 75 75 74 75 39,900
2019/08/08 74 75 74 75 29,800
2019/08/07 74 75 74 74 29,500
2019/08/06 74 74 73 74 90,900
2019/08/05 75 75 74 74 88,100
2019/08/02 75 75 74 74 41,500
2019/08/01 74 75 74 74 73,100
2019/07/31 75 75 74 75 59,500
2019/07/30 75 75 74 74 77,500
2019/07/29 75 75 74 74 53,900
2019/07/26 75 75 74 74 104,500
2019/07/25 74 75 74 74 187,300
2019/07/24 75 75 74 74 64,100
2019/07/23 74 75 74 75 85,900
2019/07/22 74 75 74 75 75,600
2019/07/19 74 75 74 75 85,000
2019/07/18 73 75 73 73 108,500
2019/07/17 74 75 73 73 96,700
2019/07/16 74 75 73 75 159,300
2019/07/12 75 75 73 74 156,600
2019/07/11 74 75 74 74 172,500
2019/07/10 76 76 74 74 146,600
2019/07/09 75 77 74 75 446,600
2019/07/08 75 75 74 74 76,500
2019/07/05 73 75 73 75 105,300
2019/07/04 73 74 73 73 66,700
2019/07/03 73 74 72 74 67,300
2019/07/02 72 73 72 73 35,200
2019/07/01 73 74 72 72 69,600
2019/06/28 73 73 72 73 53,400
2019/06/27 72 73 72 73 63,600
2019/06/26 73 73 72 73 85,400
2019/06/25 73 74 72 72 87,600
2019/06/24 72 74 72 74 56,800
2019/06/21 74 74 73 73 66,200
2019/06/20 74 74 73 74 56,900
2019/06/19 73 74 73 74 99,300
2019/06/18 73 74 72 73 75,800
2019/06/17 74 74 72 72 94,200
2019/06/14 72 73 72 72 87,900
2019/06/13 73 73 72 72 103,400
2019/06/12 74 74 72 73 42,800
2019/06/11 72 73 72 73 138,800
2019/06/10 72 73 71 72 91,700
2019/06/07 71 72 71 72 94,100
2019/06/06 71 72 71 72 56,000
2019/06/05 72 72 71 72 84,100
2019/06/04 72 72 71 71 77,900
2019/06/03 71 72 71 71 70,000
2019/05/31 72 72 71 71 76,300
2019/05/30 71 72 71 71 87,900
2019/05/29 72 72 71 72 54,200
2019/05/28 72 72 71 71 59,500
2019/05/27 72 73 71 73 70,500
2019/05/24 71 72 71 71 86,600
2019/05/23 73 73 71 71 103,300
2019/05/22 72 73 72 73 70,400
2019/05/21 72 72 71 71 66,500
2019/05/20 73 73 71 71 81,200
2019/05/17 72 72 71 71 83,900
2019/05/16 72 72 71 71 83,300
2019/05/15 71 72 71 71 78,100
2019/05/14 72 73 71 71 178,400
2019/05/13 73 74 72 72 68,700
2019/05/10 73 74 73 74 49,100
2019/05/09 72 74 72 73 51,200
2019/05/08 73 74 72 73 51,200
2019/05/07 73 74 73 74 35,400
2019/04/26 74 74 73 74 112,400
2019/04/25 73 74 72 74 156,200
2019/04/24 72 73 72 73 55,600
2019/04/23 73 73 72 73 35,100
2019/04/22 73 73 72 73 75,700
2019/04/19 72 73 72 73 71,300
2019/04/18 71 73 71 72 475,600
2019/04/17 75 75 74 74 83,500
2019/04/16 74 75 74 75 77,600
2019/04/15 75 75 74 74 82,100
2019/04/12 74 75 74 74 89,000
2019/04/11 74 75 74 74 82,100
2019/04/10 75 75 74 75 56,500
2019/04/09 74 75 74 75 42,900
2019/04/08 74 75 74 75 87,800
2019/04/05 75 75 74 74 126,100
2019/04/04 75 75 74 75 58,100
2019/04/03 74 75 74 75 83,800
2019/04/02 76 76 74 74 146,100
2019/04/01 76 76 75 75 58,600
2019/03/29 76 76 75 75 66,500
2019/03/28 75 76 75 75 51,900
2019/03/27 75 77 74 75 407,300
2019/03/26 78 80 77 79 559,900
2019/03/25 77 78 77 77 233,600
2019/03/22 78 78 77 78 107,700
2019/03/20 78 78 77 78 254,200
2019/03/19 78 78 77 78 65,400
2019/03/18 78 79 77 77 185,100
2019/03/15 77 79 77 77 349,400
2019/03/14 77 77 76 77 110,600
2019/03/13 76 77 76 76 64,100
2019/03/12 76 77 76 76 78,500
2019/03/11 76 77 76 76 100,000
2019/03/08 76 77 76 77 88,700
2019/03/07 77 77 76 77 76,700
2019/03/06 77 77 76 77 87,000
2019/03/05 76 77 76 77 69,000
2019/03/04 76 77 76 76 74,600
2019/03/01 77 77 76 76 117,800
2019/02/28 76 77 76 77 74,700
2019/02/27 76 77 76 77 48,400
2019/02/26 77 77 76 77 65,600
2019/02/25 76 77 76 76 64,300
2019/02/22 75 76 75 75 54,500
2019/02/21 76 76 75 75 53,100
2019/02/20 76 76 75 75 54,700
2019/02/19 75 76 75 75 58,000
2019/02/18 76 76 75 75 66,300
2019/02/15 75 76 75 75 67,900
2019/02/14 76 76 75 75 66,100
2019/02/13 76 76 75 76 155,100
2019/02/12 76 76 75 76 80,400
2019/02/08 75 76 75 75 99,100
2019/02/07 77 77 75 75 62,700
2019/02/06 76 77 75 75 90,700
2019/02/05 77 77 75 76 100,500
2019/02/04 76 77 75 76 104,300
2019/02/01 76 76 75 75 70,000
2019/01/31 76 76 75 75 113,300
2019/01/30 76 76 74 76 175,500
2019/01/29 75 76 74 75 126,100
2019/01/28 75 75 74 75 239,700
2019/01/25 78 79 73 74 1,695,200
2019/01/24 78 79 78 78 96,800
2019/01/23 79 79 78 78 108,600
2019/01/22 78 79 78 79 169,700
2019/01/21 77 79 77 78 144,000
2019/01/18 78 78 76 77 313,600
2019/01/17 80 80 78 78 217,500
2019/01/16 80 81 79 79 116,300
2019/01/15 81 81 80 80 138,100
2019/01/11 81 81 80 81 79,700
2019/01/10 80 81 80 80 94,400
2019/01/09 82 82 80 80 109,700
2019/01/08 78 87 78 82 1,740,900
2019/01/07 78 82 72 77 1,304,400
2019/01/04 75 77 75 76 128,100

このページの先頭へ