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
2011/12/30 37 37 36 37 222,400
2011/12/29 36 37 36 37 48,000
2011/12/28 36 37 35 36 82,700
2011/12/27 36 37 35 35 201,500
2011/12/26 36 37 36 36 190,500
2011/12/22 37 37 36 36 300,000
2011/12/21 38 38 36 37 170,700
2011/12/20 37 38 36 37 73,700
2011/12/19 38 38 36 37 372,400
2011/12/16 37 38 36 37 293,000
2011/12/15 38 38 37 37 502,900
2011/12/14 38 39 37 38 299,900
2011/12/13 38 38 37 37 80,000
2011/12/12 38 39 37 37 281,500
2011/12/09 38 38 37 38 183,300
2011/12/08 37 40 37 39 904,600
2011/12/07 37 37 36 37 256,100
2011/12/06 37 38 37 37 398,900
2011/12/05 37 38 36 36 223,300
2011/12/02 36 38 36 37 229,000
2011/12/01 37 37 36 37 144,200
2011/11/30 36 37 35 36 73,700
2011/11/29 36 37 36 37 248,400
2011/11/28 37 37 36 37 75,100
2011/11/25 35 37 35 37 109,800
2011/11/24 36 36 35 36 194,800
2011/11/22 37 37 36 37 145,800
2011/11/21 38 38 37 37 117,000
2011/11/18 38 38 37 38 183,100
2011/11/17 38 39 37 38 287,300
2011/11/16 37 40 37 38 754,500
2011/11/15 37 39 36 37 453,600
2011/11/14 36 37 35 37 233,600
2011/11/11 36 37 35 37 152,000
2011/11/10 36 37 35 36 417,800
2011/11/09 36 37 36 37 284,400
2011/11/08 38 38 36 37 232,200
2011/11/07 38 38 36 37 201,300
2011/11/04 38 38 36 38 553,300
2011/11/02 37 39 36 37 777,600
2011/11/01 44 45 37 37 4,147,300
2011/10/31 39 41 38 39 1,343,000
2011/10/28 37 39 37 38 348,800
2011/10/27 36 38 36 38 193,700
2011/10/26 36 37 35 37 258,900
2011/10/25 36 37 35 35 126,300
2011/10/24 35 37 35 36 198,100
2011/10/21 35 35 35 35 78,700
2011/10/20 35 35 35 35 18,100
2011/10/19 35 35 34 35 123,600
2011/10/18 36 36 34 35 139,800
2011/10/17 34 36 34 35 297,500
2011/10/14 34 34 33 34 54,000
2011/10/13 34 35 34 34 33,700
2011/10/12 34 35 34 34 22,300
2011/10/11 34 35 33 34 77,800
2011/10/07 34 34 33 33 15,000
2011/10/06 34 34 33 33 103,900
2011/10/05 34 35 33 34 51,700
2011/10/04 33 35 33 33 56,800
2011/10/03 34 35 34 34 25,700
2011/09/30 34 35 34 34 41,600
2011/09/29 34 35 33 34 36,900
2011/09/28 33 34 33 34 96,000
2011/09/27 33 34 33 33 102,500
2011/09/26 34 34 33 33 422,100
2011/09/22 35 35 34 34 120,800
2011/09/21 35 36 34 36 148,900
2011/09/20 35 36 34 34 87,800
2011/09/16 35 36 35 35 43,300
2011/09/15 36 36 34 35 173,000
2011/09/14 35 36 34 36 146,600
2011/09/13 34 35 34 34 70,400
2011/09/12 35 35 34 35 36,500
2011/09/09 35 36 35 35 106,600
2011/09/08 34 35 34 35 51,000
2011/09/07 35 35 34 34 74,100
2011/09/06 35 35 34 34 173,900
2011/09/05 36 36 35 35 210,800
2011/09/02 36 37 35 36 69,400
2011/09/01 36 37 35 36 139,100
2011/08/31 37 37 35 36 210,200
2011/08/30 36 37 36 37 137,300
2011/08/29 36 36 35 35 131,800
2011/08/26 35 36 34 36 366,100
2011/08/25 33 35 33 34 91,400
2011/08/24 35 35 33 34 117,400
2011/08/23 34 35 33 34 265,300
2011/08/22 35 35 34 34 177,200
2011/08/19 34 36 34 35 256,400
2011/08/18 36 36 34 36 521,500
2011/08/17 37 38 35 37 827,000
2011/08/16 42 43 36 37 5,121,300
2011/08/15 33 35 33 35 236,100
2011/08/12 34 34 33 33 35,900
2011/08/11 33 34 32 34 109,900
2011/08/10 33 34 33 33 86,800
2011/08/09 32 33 31 33 211,700
2011/08/08 34 34 33 33 376,900
2011/08/05 34 35 33 35 241,400
2011/08/04 35 36 34 35 95,900
2011/08/03 35 35 34 35 75,700
2011/08/02 35 36 34 35 71,000
2011/08/01 34 35 34 35 151,600
2011/07/29 36 36 34 35 466,100
2011/07/28 35 37 34 36 395,100
2011/07/27 35 36 35 35 79,800
2011/07/26 35 36 35 35 41,000
2011/07/25 36 36 35 35 62,400
2011/07/22 36 36 35 36 107,800
2011/07/21 35 36 35 35 99,100
2011/07/20 35 36 34 36 358,700
2011/07/19 36 36 35 35 350,300
2011/07/15 37 37 36 36 98,900
2011/07/14 37 37 35 37 187,100
2011/07/13 36 37 35 36 591,500
2011/07/12 35 41 35 35 3,614,900
2011/07/11 35 36 35 35 99,100
2011/07/08 36 36 35 35 300,000
2011/07/07 37 37 36 36 186,500
2011/07/06 35 37 34 36 496,100
2011/07/05 35 36 35 35 105,800
2011/07/04 35 36 34 35 193,400
2011/07/01 36 37 35 35 414,300
2011/06/30 37 37 34 36 942,400
2011/06/29 35 41 34 35 4,305,000
2011/06/28 33 35 32 34 208,900
2011/06/27 33 34 33 33 57,800
2011/06/24 33 34 32 33 71,000
2011/06/23 33 34 33 33 58,000
2011/06/22 33 34 33 34 47,400
2011/06/21 34 34 33 34 62,300
2011/06/20 33 34 33 34 38,900
2011/06/17 33 34 32 32 125,900
2011/06/16 33 34 32 32 261,000
2011/06/15 33 33 32 33 218,800
2011/06/14 32 33 32 33 116,800
2011/06/13 33 33 32 32 46,100
2011/06/10 33 34 33 33 71,200
2011/06/09 34 34 33 33 144,100
2011/06/08 34 34 33 34 78,100
2011/06/07 32 34 32 34 204,100
2011/06/06 33 34 32 33 285,100
2011/06/03 35 35 33 33 259,800
2011/06/02 33 37 33 34 1,588,000
2011/06/01 36 37 32 33 1,413,100
2011/05/31 38 40 35 36 2,639,300
2011/05/30 34 52 33 41 7,400,400
2011/05/27 33 36 32 33 564,100
2011/05/26 32 33 32 32 79,600
2011/05/25 32 33 32 32 73,900
2011/05/24 33 33 32 32 99,500
2011/05/23 32 33 32 33 13,200
2011/05/20 33 33 32 32 223,500
2011/05/19 33 34 33 34 45,200
2011/05/18 34 34 33 33 145,300
2011/05/17 35 35 34 34 197,800
2011/05/16 35 36 35 35 53,100
2011/05/13 35 36 35 35 62,100
2011/05/12 36 36 35 35 45,500
2011/05/11 36 36 35 36 38,600
2011/05/10 36 36 35 36 20,900
2011/05/09 37 37 36 36 162,100
2011/05/06 37 37 36 37 113,900
2011/05/02 37 38 36 37 64,000
2011/04/28 37 38 36 36 116,700
2011/04/27 36 38 36 38 92,500
2011/04/26 37 37 36 36 42,100
2011/04/25 37 38 37 37 100,800
2011/04/22 38 38 36 37 260,900
2011/04/21 37 39 37 39 210,900
2011/04/20 36 39 36 38 487,400
2011/04/19 36 37 36 36 33,600
2011/04/18 36 37 35 37 54,400
2011/04/15 37 38 36 36 180,000
2011/04/14 37 37 36 37 79,000
2011/04/13 36 36 35 36 84,200
2011/04/12 37 37 35 35 105,600
2011/04/11 38 38 36 37 164,500
2011/04/08 35 41 35 37 834,500
2011/04/07 34 35 34 34 89,600
2011/04/06 35 35 34 35 158,700
2011/04/05 37 37 35 35 145,100
2011/04/04 38 38 36 36 244,600
2011/04/01 36 38 36 37 223,500
2011/03/31 35 36 35 36 192,800
2011/03/30 35 36 34 35 354,200
2011/03/29 33 35 30 35 1,082,300
2011/03/28 37 38 35 35 1,089,000
2011/03/25 38 40 38 39 1,410,200
2011/03/24 49 50 45 45 324,400
2011/03/23 50 51 48 49 302,800
2011/03/22 47 50 47 50 367,700
2011/03/18 40 46 39 44 344,400
2011/03/17 39 40 36 40 360,800
2011/03/16 34 39 34 39 388,600
2011/03/15 35 37 26 35 1,125,100
2011/03/14 29 41 28 34 1,839,800
2011/03/11 55 55 54 54 125,500
2011/03/10 56 56 55 56 200,100
2011/03/09 56 57 55 55 130,600
2011/03/08 56 57 56 57 82,900
2011/03/07 57 58 55 55 291,400
2011/03/04 58 58 56 58 184,600
2011/03/03 57 58 56 57 146,100
2011/03/02 57 58 56 57 144,400
2011/03/01 57 57 56 57 69,700
2011/02/28 56 57 55 57 86,400
2011/02/25 54 55 54 55 74,800
2011/02/24 55 56 54 54 130,700
2011/02/23 55 56 55 55 112,500
2011/02/22 57 57 55 56 205,600
2011/02/21 57 57 56 56 118,600
2011/02/18 55 57 54 57 213,500
2011/02/17 54 55 54 55 129,900
2011/02/16 53 54 52 53 113,400
2011/02/15 51 52 51 52 457,800
2011/02/14 54 55 51 52 794,200
2011/02/10 58 58 56 57 258,400
2011/02/09 59 59 57 57 274,900
2011/02/08 59 60 58 59 266,300
2011/02/07 60 61 59 59 95,200
2011/02/04 59 60 58 59 100,600
2011/02/03 60 60 58 60 219,900
2011/02/02 58 60 57 60 146,200
2011/02/01 59 60 58 58 137,800
2011/01/31 60 60 56 58 488,200
2011/01/28 62 62 60 60 254,400
2011/01/27 64 64 60 61 368,200
2011/01/26 66 67 62 64 880,500
2011/01/25 61 65 61 65 254,800
2011/01/24 64 64 59 61 938,700
2011/01/21 66 66 64 64 462,400
2011/01/20 64 66 63 65 379,600
2011/01/19 67 68 64 64 1,234,100
2011/01/18 59 66 59 66 1,642,100
2011/01/17 60 60 58 59 375,600
2011/01/14 59 60 58 59 329,600
2011/01/13 59 61 58 59 640,400
2011/01/12 56 59 55 59 1,242,300
2011/01/11 55 56 54 56 439,100
2011/01/07 56 56 54 54 610,200
2011/01/06 56 56 54 56 803,400
2011/01/05 53 55 52 55 644,900
2011/01/04 53 54 52 52 328,400

このページの先頭へ