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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 70 | 71 | 70 | 70 | 345,700 |
| 2024/12/27 | 70 | 71 | 70 | 70 | 451,100 |
| 2024/12/26 | 69 | 70 | 69 | 69 | 457,800 |
| 2024/12/25 | 70 | 70 | 69 | 70 | 463,500 |
| 2024/12/24 | 70 | 70 | 69 | 70 | 551,300 |
| 2024/12/23 | 70 | 71 | 69 | 70 | 659,900 |
| 2024/12/20 | 71 | 71 | 69 | 70 | 490,000 |
| 2024/12/19 | 69 | 70 | 69 | 70 | 677,800 |
| 2024/12/18 | 70 | 71 | 69 | 70 | 827,700 |
| 2024/12/17 | 70 | 71 | 69 | 70 | 667,100 |
| 2024/12/16 | 70 | 71 | 69 | 69 | 663,400 |
| 2024/12/13 | 70 | 71 | 69 | 71 | 805,300 |
| 2024/12/12 | 71 | 71 | 70 | 71 | 549,200 |
| 2024/12/11 | 71 | 71 | 69 | 70 | 806,200 |
| 2024/12/10 | 70 | 71 | 69 | 71 | 1,197,800 |
| 2024/12/09 | 70 | 71 | 69 | 71 | 748,300 |
| 2024/12/06 | 70 | 71 | 69 | 70 | 1,185,200 |
| 2024/12/05 | 70 | 71 | 70 | 71 | 478,600 |
| 2024/12/04 | 71 | 71 | 70 | 70 | 492,900 |
| 2024/12/03 | 70 | 71 | 70 | 70 | 431,100 |
| 2024/12/02 | 70 | 71 | 70 | 70 | 563,900 |
| 2024/11/29 | 70 | 71 | 70 | 71 | 624,400 |
| 2024/11/28 | 70 | 71 | 69 | 71 | 864,700 |
| 2024/11/27 | 70 | 71 | 69 | 70 | 1,228,700 |
| 2024/11/26 | 71 | 71 | 70 | 71 | 455,200 |
| 2024/11/25 | 70 | 71 | 70 | 70 | 911,300 |
| 2024/11/22 | 70 | 71 | 70 | 71 | 527,200 |
| 2024/11/21 | 70 | 71 | 70 | 70 | 543,400 |
| 2024/11/20 | 70 | 71 | 70 | 70 | 524,300 |
| 2024/11/19 | 70 | 71 | 70 | 71 | 465,900 |
| 2024/11/18 | 71 | 71 | 70 | 70 | 575,000 |
| 2024/11/15 | 71 | 71 | 70 | 71 | 641,200 |
| 2024/11/14 | 71 | 72 | 70 | 70 | 1,223,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | 641,000 |
| 2024/11/12 | 71 | 72 | 71 | 72 | 428,600 |
| 2024/11/11 | 71 | 72 | 71 | 71 | 469,300 |
| 2024/11/08 | 71 | 72 | 70 | 72 | 693,400 |
| 2024/11/07 | 71 | 72 | 70 | 71 | 670,400 |
| 2024/11/06 | 70 | 71 | 70 | 70 | 726,300 |
| 2024/11/05 | 70 | 71 | 70 | 70 | 515,700 |
| 2024/11/01 | 70 | 71 | 70 | 70 | 514,200 |
| 2024/10/31 | 71 | 71 | 70 | 70 | 467,500 |
| 2024/10/30 | 70 | 71 | 70 | 70 | 485,900 |
| 2024/10/29 | 70 | 71 | 70 | 70 | 503,100 |
| 2024/10/28 | 70 | 71 | 70 | 70 | 716,900 |
| 2024/10/25 | 70 | 71 | 70 | 70 | 652,300 |
| 2024/10/24 | 71 | 71 | 70 | 71 | 495,900 |
| 2024/10/23 | 71 | 72 | 70 | 70 | 810,400 |
| 2024/10/22 | 71 | 72 | 71 | 71 | 538,900 |
| 2024/10/21 | 71 | 72 | 71 | 71 | 563,900 |
| 2024/10/18 | 72 | 72 | 71 | 71 | 751,100 |
| 2024/10/17 | 72 | 73 | 72 | 72 | 513,400 |
| 2024/10/16 | 72 | 73 | 72 | 73 | 372,900 |
| 2024/10/15 | 72 | 73 | 72 | 72 | 482,900 |
| 2024/10/11 | 73 | 73 | 72 | 72 | 654,800 |
| 2024/10/10 | 73 | 74 | 73 | 73 | 436,200 |
| 2024/10/09 | 73 | 74 | 73 | 73 | 491,500 |
| 2024/10/08 | 73 | 74 | 73 | 73 | 416,800 |
| 2024/10/07 | 73 | 74 | 73 | 73 | 288,600 |
| 2024/10/04 | 73 | 74 | 73 | 74 | 209,300 |
| 2024/10/03 | 74 | 74 | 73 | 73 | 128,100 |
| 2024/10/02 | 73 | 74 | 73 | 74 | 212,000 |
| 2024/10/01 | 73 | 74 | 73 | 74 | 242,200 |
| 2024/09/30 | 74 | 75 | 73 | 74 | 260,900 |
| 2024/09/27 | 74 | 75 | 73 | 74 | 678,900 |
| 2024/09/26 | 76 | 76 | 75 | 75 | 787,100 |
| 2024/09/25 | 76 | 76 | 75 | 76 | 292,500 |
| 2024/09/24 | 75 | 76 | 75 | 76 | 444,600 |
| 2024/09/20 | 76 | 76 | 75 | 76 | 260,100 |
| 2024/09/19 | 75 | 76 | 75 | 76 | 452,000 |
| 2024/09/18 | 76 | 76 | 75 | 76 | 195,900 |
| 2024/09/17 | 76 | 76 | 75 | 75 | 376,700 |
| 2024/09/13 | 75 | 76 | 75 | 75 | 213,000 |
| 2024/09/12 | 75 | 76 | 75 | 76 | 379,900 |
| 2024/09/11 | 76 | 76 | 75 | 76 | 214,800 |
| 2024/09/10 | 76 | 77 | 75 | 76 | 359,100 |
| 2024/09/09 | 76 | 76 | 75 | 76 | 334,100 |
| 2024/09/06 | 76 | 77 | 75 | 76 | 381,000 |
| 2024/09/05 | 75 | 77 | 75 | 76 | 394,500 |
| 2024/09/04 | 76 | 76 | 75 | 76 | 477,800 |
| 2024/09/03 | 76 | 77 | 76 | 77 | 443,200 |
| 2024/09/02 | 77 | 77 | 75 | 77 | 435,300 |
| 2024/08/30 | 76 | 77 | 75 | 75 | 346,200 |
| 2024/08/29 | 77 | 77 | 75 | 76 | 345,300 |
| 2024/08/28 | 76 | 77 | 75 | 77 | 478,200 |
| 2024/08/27 | 75 | 77 | 75 | 77 | 616,500 |
| 2024/08/26 | 76 | 76 | 75 | 76 | 204,700 |
| 2024/08/23 | 75 | 76 | 75 | 76 | 249,200 |
| 2024/08/22 | 75 | 76 | 75 | 76 | 238,300 |
| 2024/08/21 | 75 | 76 | 75 | 75 | 218,500 |
| 2024/08/20 | 76 | 76 | 75 | 76 | 205,200 |
| 2024/08/19 | 76 | 76 | 75 | 75 | 282,100 |