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
2026/03/11 73 73 72 73 287,900
2026/03/10 72 73 72 73 390,400
2026/03/09 73 74 72 72 1,017,500
2026/03/06 74 74 73 74 545,000
2026/03/05 74 74 73 74 488,100
2026/03/04 73 74 73 73 610,900
2026/03/03 74 74 73 73 621,800
2026/03/02 74 74 73 74 799,100
2026/02/27 74 74 73 74 611,500
2026/02/26 73 74 73 74 424,000
2026/02/25 74 74 73 74 467,500
2026/02/24 73 74 73 73 362,900
2026/02/20 74 74 73 74 556,700
2026/02/19 73 74 73 74 646,500
2026/02/18 74 74 73 73 748,800
2026/02/17 73 74 73 73 752,600
2026/02/16 74 74 73 74 937,100
2026/02/13 74 74 73 74 1,001,200
2026/02/12 73 74 73 74 1,038,200
2026/02/10 72 74 72 73 1,265,500
2026/02/09 73 73 72 72 691,400
2026/02/06 73 73 72 72 772,800
2026/02/05 73 73 72 73 791,500
2026/02/04 73 73 72 72 859,100
2026/02/03 73 73 72 72 743,800
2026/02/02 73 73 72 72 912,900
2026/01/30 72 73 72 73 837,800
2026/01/29 72 73 72 72 887,700
2026/01/28 73 73 72 72 622,000
2026/01/27 72 73 72 72 783,800
2026/01/26 72 73 72 72 930,300
2026/01/23 73 73 72 72 903,100
2026/01/22 73 73 72 72 877,300
2026/01/21 72 73 72 72 919,600
2026/01/20 73 73 72 72 915,500
2026/01/19 73 73 72 73 1,217,900
2026/01/16 72 73 71 73 1,121,500
2026/01/15 72 72 71 72 801,400
2026/01/14 71 72 71 71 719,100
2026/01/13 72 73 71 72 884,400
2026/01/09 72 72 71 72 771,000
2026/01/08 71 72 71 71 2,050,400
2026/01/07 71 71 70 71 1,527,400
2026/01/06 71 71 70 71 710,400
2026/01/05 70 71 70 71 525,400
2025/12/30 71 71 70 71 400,300
2025/12/29 71 71 70 70 524,600
2025/12/26 70 71 70 70 1,593,100
2025/12/25 71 71 70 70 599,000
2025/12/24 70 71 70 70 752,600
2025/12/23 71 71 70 71 668,100
2025/12/22 70 71 70 70 646,500
2025/12/19 71 71 70 71 528,100
2025/12/18 70 71 70 71 649,400
2025/12/17 71 71 70 70 741,500
2025/12/16 71 71 70 70 666,200
2025/12/15 70 71 70 71 622,400
2025/12/12 70 71 70 70 566,000
2025/12/11 70 71 70 71 589,100
2025/12/10 69 71 69 71 892,800
2025/12/09 70 71 69 70 1,060,100
2025/12/08 70 71 69 70 1,278,400
2025/12/05 71 71 70 70 812,200
2025/12/04 70 71 70 70 943,700
2025/12/03 70 71 70 70 1,004,200
2025/12/02 71 71 70 70 955,100
2025/12/01 70 71 70 71 830,600
2025/11/28 70 71 69 71 1,677,200
2025/11/27 70 70 69 70 1,807,700
2025/11/26 70 70 69 70 810,400
2025/11/25 70 71 69 69 783,200
2025/11/21 70 70 69 70 741,600
2025/11/20 70 70 69 70 734,600
2025/11/19 69 70 69 70 643,100
2025/11/18 70 70 69 69 783,300
2025/11/17 71 71 69 70 833,200
2025/11/14 69 70 69 70 1,006,300
2025/11/13 70 71 69 70 952,100
2025/11/12 69 70 69 70 1,207,500
2025/11/11 69 70 69 70 780,600
2025/11/10 69 70 69 69 2,068,100
2025/11/07 70 70 69 69 770,400
2025/11/06 70 70 69 70 766,100
2025/11/05 70 70 69 70 641,200
2025/11/04 70 70 69 70 1,796,400
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

このページの先頭へ