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
2025/10/31 70 71 70 70 861,100
2025/10/30 70 71 70 70 1,451,800
2025/10/29 70 71 70 70 787,700
2025/10/28 70 71 70 70 1,265,300
2025/10/27 70 71 70 70 1,455,600
2025/10/24 70 71 70 70 1,123,200
2025/10/23 71 71 70 71 1,156,700
2025/10/22 70 71 70 71 1,068,200
2025/10/21 70 71 70 70 923,300
2025/10/20 71 71 70 70 822,200
2025/10/17 70 71 70 71 808,600
2025/10/16 71 71 70 70 820,400
2025/10/15 71 71 70 71 979,400
2025/10/14 70 71 70 70 815,000
2025/10/10 70 71 70 71 837,500
2025/10/09 71 71 70 71 991,500
2025/10/08 71 71 70 71 829,800
2025/10/07 70 72 70 72 887,800
2025/10/06 71 71 70 71 1,123,300
2025/10/03 71 72 71 71 900,800
2025/10/02 71 72 71 71 878,800
2025/10/01 71 72 71 71 994,800
2025/09/30 72 72 71 72 692,300
2025/09/29 72 73 71 71 755,400
2025/09/26 73 74 72 72 701,000
2025/09/25 73 74 73 73 345,400
2025/09/24 74 74 73 73 242,600
2025/09/22 74 74 73 73 231,100
2025/09/19 73 74 73 74 210,100
2025/09/18 73 74 73 73 90,100
2025/09/17 74 74 73 73 96,200
2025/09/16 73 74 73 73 147,500
2025/09/12 74 74 73 73 84,200
2025/09/11 74 74 73 73 468,900
2025/09/10 74 75 74 74 909,100
2025/09/09 74 75 74 74 673,300
2025/09/08 74 75 74 75 668,900
2025/09/05 75 75 74 74 740,800
2025/09/04 74 75 74 74 593,900
2025/09/03 74 75 74 74 686,700
2025/09/02 74 75 74 74 846,700
2025/09/01 74 74 73 74 792,000
2025/08/29 74 74 73 74 644,000
2025/08/28 74 74 73 74 519,900
2025/08/27 74 74 73 74 493,400
2025/08/26 74 74 73 74 508,900
2025/08/25 74 74 73 74 592,300
2025/08/22 74 74 73 73 544,400
2025/08/21 73 74 73 73 567,300
2025/08/20 73 74 73 73 515,500
2025/08/19 73 74 73 73 575,100
2025/08/18 73 74 73 73 432,100
2025/08/15 73 74 72 73 463,400
2025/08/14 73 74 72 73 677,400
2025/08/13 73 73 72 72 574,400
2025/08/12 73 74 72 73 572,600
2025/08/08 72 74 72 72 765,000
2025/08/07 73 73 72 73 538,200
2025/08/06 73 73 72 73 483,500
2025/08/05 72 73 72 73 420,400
2025/08/04 72 73 72 73 651,800
2025/08/01 72 73 72 72 524,400
2025/07/31 72 73 71 72 465,000
2025/07/30 72 72 71 72 364,100
2025/07/29 72 72 71 72 322,300
2025/07/28 71 72 71 72 517,700
2025/07/25 72 72 71 71 355,000
2025/07/24 72 72 71 72 436,300
2025/07/23 72 72 71 72 355,400
2025/07/22 71 72 71 72 352,500
2025/07/18 72 72 71 71 342,700
2025/07/17 71 72 71 71 511,400
2025/07/16 71 72 71 72 348,300
2025/07/15 72 72 71 71 349,900
2025/07/14 72 72 71 72 307,400
2025/07/11 71 72 71 72 313,800
2025/07/10 71 72 71 71 290,800
2025/07/09 71 72 71 71 295,300
2025/07/08 71 72 70 71 414,100
2025/07/07 72 72 71 71 280,900
2025/07/04 71 72 70 71 372,700
2025/07/03 72 72 70 71 485,800
2025/07/02 71 71 70 71 351,300
2025/07/01 70 72 70 72 414,800
2025/06/30 71 71 70 71 296,100
2025/06/27 71 71 70 71 207,100
2025/06/26 71 71 70 71 148,100
2025/06/25 70 71 70 71 233,600
2025/06/24 70 71 70 71 236,700
2025/06/23 70 71 70 70 331,100
2025/06/20 71 71 70 71 381,900
2025/06/19 71 72 70 71 341,100
2025/06/18 71 71 70 71 299,400
2025/06/17 71 71 70 71 203,700
2025/06/16 71 71 70 71 218,000
2025/06/13 70 71 70 71 184,600
2025/06/12 72 72 70 71 290,000
2025/06/11 70 71 70 71 242,500
2025/06/10 71 71 70 70 198,500
2025/06/09 71 71 70 70 214,600
2025/06/06 71 71 70 71 192,600
2025/06/05 70 71 70 71 255,100
2025/06/04 71 72 70 71 199,600
2025/06/03 71 72 70 71 285,500
2025/06/02 71 71 70 71 246,500
2025/05/30 71 72 70 71 465,400
2025/05/29 71 72 70 71 547,500
2025/05/28 72 72 71 71 468,400
2025/05/27 71 72 70 71 683,300
2025/05/26 71 72 71 71 223,100
2025/05/23 71 72 71 71 226,900
2025/05/22 71 72 71 71 256,200
2025/05/21 71 72 71 71 263,700
2025/05/20 71 72 71 72 190,200
2025/05/19 71 72 71 72 208,700
2025/05/16 72 72 71 72 297,300
2025/05/15 72 72 71 72 215,100
2025/05/14 72 72 71 72 206,800
2025/05/13 72 72 71 72 229,600
2025/05/12 72 72 71 72 259,800
2025/05/09 72 72 71 72 214,700
2025/05/08 71 72 71 72 169,600
2025/05/07 72 72 71 71 192,500
2025/05/02 71 72 71 71 184,000
2025/05/01 72 72 71 71 184,400
2025/04/30 71 72 70 71 411,700
2025/04/28 71 74 69 71 2,955,000
2025/04/25 71 72 71 71 394,700
2025/04/24 72 72 70 72 322,200
2025/04/23 71 71 70 71 366,400
2025/04/22 70 72 70 71 669,000
2025/04/21 72 76 69 71 5,857,400
2025/04/18 71 71 70 71 434,700
2025/04/17 70 71 70 71 492,500
2025/04/16 70 71 70 70 201,700
2025/04/15 70 71 70 70 189,200
2025/04/14 70 71 69 71 416,500
2025/04/11 68 70 68 70 278,100
2025/04/10 70 70 69 69 371,200
2025/04/09 68 69 67 68 879,900
2025/04/08 69 69 68 69 704,700
2025/04/07 67 68 66 67 1,530,600
2025/04/04 69 70 68 68 951,000
2025/04/03 70 70 69 69 1,114,900
2025/04/02 71 71 70 71 276,200
2025/04/01 70 71 70 71 279,800
2025/03/31 71 71 70 71 300,200
2025/03/28 70 71 70 70 881,000
2025/03/27 75 75 74 74 861,100
2025/03/26 74 75 74 74 462,900
2025/03/25 75 75 74 74 222,900
2025/03/24 75 75 74 75 439,200
2025/03/21 75 75 74 75 361,100
2025/03/19 74 75 74 75 129,000
2025/03/18 75 75 74 74 182,300
2025/03/17 75 75 74 75 220,800
2025/03/14 75 75 74 75 202,800
2025/03/13 75 75 74 74 483,400
2025/03/12 75 75 73 75 635,400
2025/03/11 73 74 73 74 523,500
2025/03/10 74 74 73 74 451,800
2025/03/07 74 74 73 74 363,200
2025/03/06 74 74 73 74 509,500
2025/03/05 74 74 72 73 836,900
2025/03/04 71 74 71 74 1,124,800
2025/03/03 72 73 71 71 1,599,200
2025/02/28 71 72 71 72 440,400
2025/02/27 72 72 71 72 450,300
2025/02/26 71 72 71 72 262,000
2025/02/25 72 72 71 72 410,700
2025/02/21 71 72 71 72 352,400
2025/02/20 72 72 71 71 418,500
2025/02/19 72 72 71 72 428,800
2025/02/18 71 72 71 72 373,100
2025/02/17 72 72 71 72 372,700
2025/02/14 71 72 71 72 399,400
2025/02/13 71 72 70 72 509,200
2025/02/12 71 72 70 71 1,679,100
2025/02/10 70 72 70 70 1,321,000
2025/02/07 70 71 70 71 419,200
2025/02/06 70 71 70 70 665,800
2025/02/05 70 71 70 71 428,200
2025/02/04 70 71 70 70 371,600
2025/02/03 71 71 70 70 549,800
2025/01/31 70 71 70 71 341,300
2025/01/30 71 71 70 70 394,200
2025/01/29 71 71 70 70 537,200
2025/01/28 70 71 70 70 640,600
2025/01/27 71 71 70 71 551,000
2025/01/24 71 71 70 70 402,000
2025/01/23 70 71 70 70 831,600
2025/01/22 70 71 69 71 535,400
2025/01/21 71 71 69 70 639,300
2025/01/20 69 71 69 70 859,200
2025/01/17 70 71 70 70 592,700
2025/01/16 69 71 69 70 570,300
2025/01/15 71 71 69 70 1,631,700
2025/01/14 70 71 70 70 562,700
2025/01/10 70 71 70 70 445,700
2025/01/09 70 71 70 70 444,100
2025/01/08 70 71 70 70 426,400
2025/01/07 70 71 70 70 608,500
2025/01/06 71 71 70 70 303,600

このページの先頭へ