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
2009/12/30 99 100 98 100 35,600
2009/12/29 98 100 98 100 45,300
2009/12/28 100 100 99 99 15,700
2009/12/25 99 100 98 99 17,600
2009/12/24 100 100 98 100 57,200
2009/12/22 100 100 99 99 26,300
2009/12/21 98 100 98 100 10,500
2009/12/18 99 99 97 99 24,700
2009/12/17 98 99 98 99 25,400
2009/12/16 99 100 98 98 16,300
2009/12/15 99 100 99 99 24,300
2009/12/14 99 100 98 99 17,200
2009/12/11 100 100 98 100 23,500
2009/12/10 100 101 99 100 35,600
2009/12/09 100 101 100 100 74,100
2009/12/08 100 101 99 101 28,400
2009/12/07 97 100 97 99 52,300
2009/12/04 96 98 96 97 45,400
2009/12/03 95 97 94 95 62,600
2009/12/02 94 95 94 95 14,600
2009/12/01 93 94 92 94 19,800
2009/11/30 92 93 92 92 12,800
2009/11/27 92 93 91 93 19,100
2009/11/26 92 93 91 93 11,900
2009/11/25 92 93 92 92 9,000
2009/11/24 93 93 90 92 47,000
2009/11/20 91 94 91 94 24,800
2009/11/19 92 93 91 92 39,500
2009/11/18 94 94 92 93 48,400
2009/11/17 98 100 93 95 80,400
2009/11/16 100 100 98 98 30,500
2009/11/13 99 100 98 100 32,100
2009/11/12 102 102 97 99 181,100
2009/11/11 104 105 104 105 32,900
2009/11/10 104 105 104 105 13,700
2009/11/09 105 105 103 104 56,100
2009/11/06 107 107 105 106 18,300
2009/11/05 106 107 106 106 17,200
2009/11/04 106 107 105 106 41,100
2009/11/02 105 107 105 106 34,400
2009/10/30 107 107 105 107 40,100
2009/10/29 106 107 105 107 36,500
2009/10/28 108 108 105 107 52,300
2009/10/27 108 108 107 108 31,900
2009/10/26 107 109 105 107 22,700
2009/10/23 105 108 105 107 21,400
2009/10/22 105 106 104 106 41,000
2009/10/21 105 106 104 105 34,100
2009/10/20 107 107 105 106 17,700
2009/10/19 106 108 106 107 34,500
2009/10/16 108 108 106 106 32,200
2009/10/15 107 109 106 106 42,700
2009/10/14 107 107 106 106 15,300
2009/10/13 105 107 105 106 38,900
2009/10/09 107 110 102 104 97,700
2009/10/08 106 107 103 107 22,600
2009/10/07 103 106 103 106 21,000
2009/10/06 103 106 103 105 28,400
2009/10/05 102 103 101 102 39,400
2009/10/02 105 105 102 103 45,400
2009/10/01 109 110 101 105 122,300
2009/09/30 109 110 109 109 8,400
2009/09/29 108 109 108 109 20,400
2009/09/28 110 111 106 108 64,600
2009/09/25 110 111 110 110 20,500
2009/09/24 112 112 110 112 57,600
2009/09/18 113 113 111 112 39,600
2009/09/17 114 114 112 113 27,500
2009/09/16 114 114 112 113 27,900
2009/09/15 114 115 112 114 28,100
2009/09/14 115 115 112 114 34,600
2009/09/11 116 116 112 114 69,700
2009/09/10 113 117 112 116 89,900
2009/09/09 114 114 112 113 41,500
2009/09/08 112 114 111 113 50,800
2009/09/07 113 113 111 112 60,500
2009/09/04 112 112 111 111 27,600
2009/09/03 111 112 110 111 32,600
2009/09/02 110 112 110 110 54,600
2009/09/01 111 112 111 112 24,800
2009/08/31 112 114 110 112 60,500
2009/08/28 111 112 110 112 41,400
2009/08/27 112 113 110 112 120,100
2009/08/26 113 113 111 112 104,200
2009/08/25 111 113 111 113 27,300
2009/08/24 110 111 109 111 64,200
2009/08/21 112 113 110 111 71,000
2009/08/20 113 113 110 112 65,600
2009/08/19 113 114 109 111 73,900
2009/08/18 113 115 109 113 116,900
2009/08/17 118 118 111 116 169,700
2009/08/14 120 120 113 118 298,300
2009/08/13 128 128 123 125 120,700
2009/08/12 124 131 119 125 241,000
2009/08/11 130 134 123 124 370,400
2009/08/10 108 144 108 138 1,580,100
2009/08/07 105 106 104 104 18,700
2009/08/06 105 106 104 105 19,100
2009/08/05 107 108 105 105 36,900
2009/08/04 105 107 105 106 30,800
2009/08/03 107 107 103 104 57,600
2009/07/31 108 109 108 109 13,000
2009/07/30 107 108 106 108 20,000
2009/07/29 109 109 108 108 10,000
2009/07/28 109 109 108 108 12,000
2009/07/27 110 110 108 110 19,000
2009/07/24 110 110 110 110 7,000
2009/07/23 109 110 109 110 9,000
2009/07/22 110 111 109 109 14,000
2009/07/21 110 110 108 110 20,000
2009/07/17 110 110 107 108 56,000
2009/07/16 111 112 110 110 26,000
2009/07/15 106 109 104 109 39,000
2009/07/14 104 106 103 104 23,000
2009/07/13 109 112 104 105 37,000
2009/07/10 110 112 109 109 34,000
2009/07/09 114 114 111 113 30,000
2009/07/08 117 117 113 115 41,000
2009/07/07 116 116 113 115 33,000
2009/07/06 113 116 113 113 35,000
2009/07/03 112 113 111 113 29,000
2009/07/02 115 117 112 113 85,000
2009/07/01 109 113 108 113 71,000
2009/06/30 109 110 107 109 41,000
2009/06/29 109 110 109 109 50,000
2009/06/26 110 110 108 108 16,000
2009/06/25 108 108 107 108 35,000
2009/06/24 111 111 107 107 30,000
2009/06/23 109 111 109 109 32,000
2009/06/22 109 114 108 113 52,000
2009/06/19 108 108 107 108 34,000
2009/06/18 105 107 105 106 55,000
2009/06/17 102 104 102 104 48,000
2009/06/16 103 103 98 101 72,000
2009/06/15 95 99 95 98 48,000
2009/06/12 93 95 93 94 21,000
2009/06/11 92 93 91 93 25,000
2009/06/10 92 92 91 92 15,000
2009/06/09 93 93 92 92 12,000
2009/06/08 93 93 92 92 30,000
2009/06/05 92 92 90 92 26,000
2009/06/04 92 93 91 92 18,000
2009/06/03 91 95 90 93 45,000
2009/06/02 90 90 89 89 39,000
2009/06/01 87 88 87 88 28,000
2009/05/29 85 87 85 87 26,000
2009/05/28 87 87 86 86 13,000
2009/05/27 88 88 85 85 28,000
2009/05/26 87 88 86 87 22,000
2009/05/25 86 87 86 87 6,000
2009/05/22 87 87 85 85 49,000
2009/05/21 88 88 87 87 12,000
2009/05/20 88 88 87 87 9,000
2009/05/19 87 88 87 88 13,000
2009/05/18 88 89 87 89 61,000
2009/05/15 87 88 86 87 26,000
2009/05/14 87 89 85 85 76,000
2009/05/13 83 83 82 82 13,000
2009/05/12 83 83 82 83 6,000
2009/05/11 83 83 82 82 11,000
2009/05/08 82 82 81 82 21,000
2009/05/07 82 82 81 81 11,000
2009/05/01 82 82 81 81 5,000
2009/04/30 82 82 81 82 18,000
2009/04/28 83 83 81 81 10,000
2009/04/27 82 83 82 83 11,000
2009/04/24 82 82 81 82 27,000
2009/04/23 82 82 81 82 15,000
2009/04/22 82 83 82 82 15,000
2009/04/21 83 83 82 83 14,000
2009/04/20 85 85 83 84 9,000
2009/04/17 86 86 84 84 21,000
2009/04/16 86 86 85 85 21,000
2009/04/15 84 85 84 85 11,000
2009/04/14 84 84 83 84 9,000
2009/04/13 83 84 83 83 8,000
2009/04/10 82 84 81 82 50,000
2009/04/09 82 82 81 82 27,000
2009/04/08 82 83 82 82 12,000
2009/04/07 85 85 83 83 23,000
2009/04/06 83 85 83 85 16,000
2009/04/03 86 86 83 83 29,000
2009/04/02 85 86 80 86 86,000
2009/04/01 90 90 83 87 75,000
2009/03/31 91 91 90 90 24,000
2009/03/30 93 93 91 92 12,000
2009/03/27 92 93 91 91 41,000
2009/03/26 91 93 88 93 120,000
2009/03/25 100 105 100 104 93,000
2009/03/24 99 100 99 99 69,000
2009/03/23 99 100 98 98 84,000
2009/03/19 97 98 97 98 35,000
2009/03/18 97 97 97 97 75,000
2009/03/17 97 97 96 97 27,000
2009/03/16 97 97 96 97 42,000
2009/03/13 98 99 97 98 17,000
2009/03/12 98 98 97 97 10,000
2009/03/11 98 98 97 97 28,000
2009/03/10 99 99 97 97 26,000
2009/03/09 99 99 97 98 15,000
2009/03/06 99 99 96 96 53,000
2009/03/05 97 99 97 98 22,000
2009/03/04 97 98 97 97 22,000
2009/03/03 98 98 97 97 34,000
2009/03/02 97 98 97 98 15,000
2009/02/27 97 99 97 97 37,000
2009/02/26 97 98 97 97 11,000
2009/02/25 96 97 95 97 10,000
2009/02/24 96 96 95 96 16,000
2009/02/23 96 96 95 96 14,000
2009/02/20 96 97 96 97 9,000
2009/02/19 96 96 94 96 15,000
2009/02/18 97 98 94 96 51,000
2009/02/17 97 97 96 97 15,000
2009/02/16 96 97 96 96 6,000
2009/02/13 96 96 96 96 4,000
2009/02/12 96 96 95 96 9,000
2009/02/10 96 96 95 95 10,000
2009/02/09 97 97 96 97 5,000
2009/02/06 95 96 95 96 17,000
2009/02/05 95 98 95 97 7,000
2009/02/04 97 97 96 96 7,000
2009/02/03 97 97 97 97 6,000
2009/02/02 97 97 96 96 13,000
2009/01/30 95 97 92 94 37,000
2009/01/29 95 96 94 96 13,000
2009/01/28 96 96 95 96 20,000
2009/01/27 97 98 95 95 13,000
2009/01/26 96 97 96 97 6,000
2009/01/23 97 97 96 96 9,000
2009/01/22 96 97 96 97 9,000
2009/01/21 95 97 95 97 5,000
2009/01/20 98 98 96 96 19,000
2009/01/19 97 98 97 98 4,000
2009/01/16 97 97 96 97 12,000
2009/01/15 96 97 96 96 26,000
2009/01/14 95 96 95 96 14,000
2009/01/13 94 96 94 96 9,000
2009/01/09 93 95 93 95 19,000
2009/01/08 95 96 94 94 12,000
2009/01/07 96 96 94 94 13,000
2009/01/06 97 97 94 95 18,000
2009/01/05 96 96 95 95 11,000

このページの先頭へ