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
2013/12/30 69 73 68 72 1,270,900
2013/12/27 70 70 69 69 1,314,400
2013/12/26 71 72 70 70 2,087,100
2013/12/25 74 75 72 72 1,246,800
2013/12/24 75 76 74 74 1,264,800
2013/12/20 76 77 75 76 355,300
2013/12/19 76 77 76 76 269,200
2013/12/18 75 77 75 76 467,700
2013/12/17 76 77 76 76 272,700
2013/12/16 77 78 76 76 401,900
2013/12/13 78 79 76 77 540,300
2013/12/12 78 78 77 78 352,900
2013/12/11 78 78 77 77 331,600
2013/12/10 77 79 77 78 209,900
2013/12/09 79 79 77 77 576,400
2013/12/06 78 79 78 79 248,200
2013/12/05 78 79 78 78 266,000
2013/12/04 78 79 78 78 328,100
2013/12/03 79 80 78 78 345,700
2013/12/02 79 79 78 79 520,600
2013/11/29 80 80 76 79 966,100
2013/11/28 80 80 79 79 321,300
2013/11/27 79 80 78 80 309,800
2013/11/26 78 79 78 78 180,600
2013/11/25 78 79 77 78 281,100
2013/11/22 78 79 78 78 265,600
2013/11/21 78 79 78 78 366,300
2013/11/20 79 79 78 78 343,100
2013/11/19 78 79 77 79 213,000
2013/11/18 78 78 77 78 295,300
2013/11/15 79 79 75 78 1,398,600
2013/11/14 81 83 80 80 1,778,500
2013/11/13 79 81 79 81 437,200
2013/11/12 78 80 78 80 565,700
2013/11/11 80 81 78 78 614,300
2013/11/08 81 82 80 80 612,300
2013/11/07 79 82 79 82 580,200
2013/11/06 81 81 79 80 484,000
2013/11/05 77 81 76 81 1,149,300
2013/11/01 78 82 76 77 1,285,700
2013/10/31 78 79 76 76 620,200
2013/10/30 79 81 78 78 1,197,300
2013/10/29 78 82 77 79 1,403,200
2013/10/28 77 80 76 78 1,449,300
2013/10/25 82 83 78 79 2,584,600
2013/10/24 93 94 82 83 8,447,900
2013/10/23 75 105 74 102 8,969,000
2013/10/22 74 75 73 75 249,900
2013/10/21 73 76 73 74 596,600
2013/10/18 71 74 71 73 482,700
2013/10/17 73 74 71 71 480,100
2013/10/16 71 73 71 72 223,200
2013/10/15 72 73 71 71 253,800
2013/10/11 71 72 70 71 238,100
2013/10/10 72 72 71 72 207,800
2013/10/09 71 72 70 72 176,400
2013/10/08 71 72 69 72 215,200
2013/10/07 70 72 69 72 191,100
2013/10/04 72 72 70 70 209,000
2013/10/03 70 72 70 72 182,100
2013/10/02 69 70 69 70 136,000
2013/10/01 70 72 69 69 286,800
2013/09/30 69 71 69 71 150,100
2013/09/27 68 70 68 69 222,200
2013/09/26 67 68 67 68 313,700
2013/09/25 69 70 68 68 639,600
2013/09/24 71 72 69 69 438,000
2013/09/20 71 72 71 71 226,900
2013/09/19 71 72 70 71 362,200
2013/09/18 70 71 69 71 368,400
2013/09/17 67 70 67 70 337,400
2013/09/13 67 68 67 67 111,400
2013/09/12 69 69 67 67 228,400
2013/09/11 67 69 67 69 399,000
2013/09/10 63 67 63 66 401,900
2013/09/09 62 63 62 63 290,500
2013/09/06 62 63 60 61 446,100
2013/09/05 63 64 62 63 621,500
2013/09/04 65 66 63 63 432,000
2013/09/03 66 67 64 65 358,700
2013/09/02 66 67 65 65 343,800
2013/08/30 66 67 65 66 215,500
2013/08/29 65 67 65 67 181,300
2013/08/28 67 67 65 65 256,000
2013/08/27 66 68 66 67 206,600
2013/08/26 67 67 66 66 232,200
2013/08/23 66 68 65 67 160,700
2013/08/22 66 67 65 65 242,200
2013/08/21 66 67 66 67 211,900
2013/08/20 66 68 66 66 246,800
2013/08/19 65 67 64 67 343,800
2013/08/16 69 70 64 65 1,509,900
2013/08/15 68 78 67 68 6,924,400
2013/08/14 63 64 63 64 186,600
2013/08/13 63 64 62 63 170,400
2013/08/12 62 63 61 63 195,800
2013/08/09 62 64 62 63 174,300
2013/08/08 62 64 62 62 245,100
2013/08/07 63 64 62 62 180,700
2013/08/06 62 64 61 64 281,200
2013/08/05 60 63 60 63 396,600
2013/08/02 62 64 61 62 512,400
2013/08/01 68 69 62 64 753,500
2013/07/31 71 71 70 70 24,200
2013/07/30 69 71 69 70 97,200
2013/07/29 71 71 70 71 189,800
2013/07/26 71 72 70 71 154,600
2013/07/25 70 71 70 71 149,900
2013/07/24 69 70 69 70 130,700
2013/07/23 70 70 69 69 184,600
2013/07/22 70 71 69 70 242,400
2013/07/19 72 72 70 71 288,000
2013/07/18 72 73 71 72 153,900
2013/07/17 71 73 70 73 132,100
2013/07/16 71 71 71 71 50,300
2013/07/12 74 74 70 71 327,700
2013/07/11 72 75 72 74 299,800
2013/07/10 69 72 69 72 198,900
2013/07/09 69 70 69 69 199,100
2013/07/08 68 70 68 68 264,400
2013/07/05 67 68 66 68 381,200
2013/07/04 65 66 65 66 113,000
2013/07/03 63 65 62 65 355,500
2013/07/02 61 62 61 62 142,300
2013/07/01 60 61 59 61 255,800
2013/06/28 57 60 57 59 137,300
2013/06/27 58 58 57 57 91,000
2013/06/26 58 58 57 57 135,800
2013/06/25 58 58 56 58 127,400
2013/06/24 58 59 58 58 84,500
2013/06/21 58 59 58 58 107,800
2013/06/20 58 59 57 58 112,300
2013/06/19 57 58 56 58 116,400
2013/06/18 58 58 56 57 74,300
2013/06/17 58 58 56 57 69,300
2013/06/14 57 57 57 57 41,500
2013/06/13 57 58 56 57 154,300
2013/06/12 55 57 55 57 101,000
2013/06/11 53 55 53 55 87,700
2013/06/10 52 53 52 52 315,900
2013/06/07 54 55 51 51 282,600
2013/06/06 56 56 55 55 132,600
2013/06/05 56 57 56 57 77,400
2013/06/04 56 57 56 56 121,600
2013/06/03 58 58 57 57 131,000
2013/05/31 59 60 57 59 281,600
2013/05/30 60 60 59 59 134,200
2013/05/29 58 61 58 60 105,900
2013/05/28 57 58 57 58 91,600
2013/05/27 57 58 55 58 278,500
2013/05/24 58 60 56 57 804,300
2013/05/23 62 63 57 57 452,100
2013/05/22 63 63 62 62 152,500
2013/05/21 63 63 62 62 212,600
2013/05/20 61 63 60 63 181,900
2013/05/17 57 61 57 61 379,000
2013/05/16 62 62 56 57 690,300
2013/05/15 68 68 64 64 294,200
2013/05/14 68 68 66 67 184,500
2013/05/13 66 68 65 67 235,700
2013/05/10 68 69 65 65 342,100
2013/05/09 67 68 67 68 317,700
2013/05/08 66 67 65 67 294,300
2013/05/07 64 65 63 65 308,500
2013/05/02 63 63 61 63 273,100
2013/05/01 63 64 62 63 394,600
2013/04/30 61 64 60 62 367,300
2013/04/26 60 61 60 61 252,000
2013/04/25 59 61 58 59 355,500
2013/04/24 60 60 57 59 700,500
2013/04/23 60 61 60 61 166,800
2013/04/22 59 62 59 60 543,500
2013/04/19 59 60 58 59 254,600
2013/04/18 59 60 58 59 196,100
2013/04/17 60 60 58 59 244,000
2013/04/16 58 60 57 59 345,100
2013/04/15 58 61 58 60 344,400
2013/04/12 58 60 57 60 483,200
2013/04/11 56 59 55 56 230,800
2013/04/10 57 58 56 56 362,100
2013/04/09 55 59 54 56 696,500
2013/04/08 52 54 52 54 299,200
2013/04/05 52 52 50 52 108,600
2013/04/04 51 51 50 51 104,200
2013/04/03 50 52 49 52 249,500
2013/04/02 49 50 47 50 332,900
2013/04/01 52 53 51 51 233,100
2013/03/29 54 54 52 52 149,800
2013/03/28 55 56 51 54 784,400
2013/03/27 48 60 48 56 2,097,000
2013/03/26 52 52 46 47 1,421,400
2013/03/25 55 55 53 53 390,000
2013/03/22 56 57 54 55 235,700
2013/03/21 55 58 55 56 269,300
2013/03/19 54 56 54 55 317,400
2013/03/18 57 57 54 56 493,600
2013/03/15 60 61 58 58 358,400
2013/03/14 57 61 56 60 572,600
2013/03/13 53 55 53 55 413,200
2013/03/12 52 54 52 53 445,000
2013/03/11 54 54 52 53 1,065,700
2013/03/08 64 66 53 56 2,466,000
2013/03/07 65 75 60 63 4,599,400
2013/03/06 53 63 52 62 3,905,800
2013/03/05 50 53 48 51 2,152,900
2013/03/04 46 50 44 46 1,979,000
2013/03/01 44 46 43 44 995,100
2013/02/28 43 44 42 43 1,530,800
2013/02/27 41 41 39 41 460,700
2013/02/26 39 40 38 39 145,000
2013/02/25 38 40 38 39 241,700
2013/02/22 39 39 38 38 139,700
2013/02/21 39 40 38 39 182,600
2013/02/20 38 40 38 39 426,700
2013/02/19 39 40 38 40 490,000
2013/02/18 37 41 37 41 740,600
2013/02/15 41 41 39 40 363,700
2013/02/14 42 42 40 41 293,700
2013/02/13 42 43 41 42 364,800
2013/02/12 43 44 42 43 165,500
2013/02/08 43 44 43 43 210,600
2013/02/07 44 44 43 43 156,000
2013/02/06 43 44 43 44 197,500
2013/02/05 43 44 43 43 160,800
2013/02/04 43 44 42 44 193,800
2013/02/01 43 43 42 42 313,600
2013/01/31 43 45 42 42 1,481,300
2013/01/30 43 44 42 43 202,900
2013/01/29 42 44 42 43 291,000
2013/01/28 43 43 42 43 166,700
2013/01/25 42 43 42 43 258,100
2013/01/24 42 43 41 42 340,400
2013/01/23 43 44 42 43 181,400
2013/01/22 42 43 42 42 227,100
2013/01/21 42 43 41 42 135,300
2013/01/18 42 43 41 42 162,800
2013/01/17 41 42 41 42 320,700
2013/01/16 43 43 41 41 580,700
2013/01/15 43 44 42 43 324,400
2013/01/11 44 45 42 43 624,500
2013/01/10 43 45 42 44 786,200
2013/01/09 41 43 40 42 497,900
2013/01/08 40 41 39 41 502,100
2013/01/07 39 40 39 40 473,900
2013/01/04 39 40 38 38 579,600

このページの先頭へ