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
2016/12/30 73 74 73 74 49,000
2016/12/29 74 74 73 74 26,900
2016/12/28 72 74 72 73 89,100
2016/12/27 73 73 72 72 258,500
2016/12/26 74 74 72 72 455,100
2016/12/22 73 74 73 74 203,500
2016/12/21 75 75 74 74 271,400
2016/12/20 74 75 73 75 504,300
2016/12/19 75 75 74 74 77,500
2016/12/16 75 75 74 75 105,400
2016/12/15 75 76 75 75 161,900
2016/12/14 76 76 75 75 186,000
2016/12/13 76 77 76 76 293,500
2016/12/12 76 77 76 77 237,700
2016/12/09 75 76 74 76 231,400
2016/12/08 75 76 74 75 416,700
2016/12/07 73 75 73 75 134,500
2016/12/06 73 74 73 73 49,300
2016/12/05 73 74 72 74 122,100
2016/12/02 74 75 73 73 343,300
2016/12/01 74 76 74 74 501,500
2016/11/30 73 75 73 73 177,900
2016/11/29 74 74 73 74 29,700
2016/11/28 73 74 72 74 120,700
2016/11/25 74 74 72 72 83,700
2016/11/24 72 74 72 74 197,200
2016/11/22 73 73 72 72 41,600
2016/11/21 72 73 72 72 161,200
2016/11/18 71 72 71 72 79,000
2016/11/17 72 72 71 72 64,700
2016/11/16 72 72 71 71 36,000
2016/11/15 71 72 71 72 57,200
2016/11/14 71 72 71 71 66,700
2016/11/11 72 72 71 72 39,300
2016/11/10 71 72 71 72 95,700
2016/11/09 71 72 70 71 240,100
2016/11/08 72 72 71 71 49,100
2016/11/07 72 72 71 72 14,900
2016/11/04 72 72 71 71 142,900
2016/11/02 72 72 71 72 79,400
2016/11/01 72 73 72 72 53,700
2016/10/31 73 73 72 72 43,200
2016/10/28 72 73 71 73 28,300
2016/10/27 72 72 71 72 39,300
2016/10/26 71 72 71 72 32,400
2016/10/25 73 73 71 72 38,800
2016/10/24 72 73 71 73 134,000
2016/10/21 72 72 71 72 78,100
2016/10/20 72 72 71 72 76,600
2016/10/19 72 72 71 72 131,200
2016/10/18 72 72 71 72 98,700
2016/10/17 71 72 71 72 40,100
2016/10/14 71 72 71 71 22,500
2016/10/13 71 72 71 72 32,600
2016/10/12 72 72 71 71 63,500
2016/10/11 72 72 71 72 95,100
2016/10/07 72 72 71 72 26,600
2016/10/06 72 72 71 72 36,700
2016/10/05 71 72 71 72 22,500
2016/10/04 71 72 71 71 45,000
2016/10/03 71 72 71 71 88,200
2016/09/30 71 72 71 71 38,700
2016/09/29 72 72 71 71 32,900
2016/09/28 71 73 71 71 149,200
2016/09/27 72 73 71 73 245,000
2016/09/26 72 73 72 73 130,300
2016/09/23 73 73 72 73 29,500
2016/09/21 72 73 71 73 61,400
2016/09/20 71 73 71 72 78,900
2016/09/16 72 72 71 72 51,400
2016/09/15 73 73 71 71 70,400
2016/09/14 72 73 71 73 80,300
2016/09/13 72 72 71 71 91,700
2016/09/12 73 73 71 71 365,400
2016/09/09 74 74 73 74 66,200
2016/09/08 74 74 72 74 273,800
2016/09/07 75 79 73 74 2,876,300
2016/09/06 70 71 70 70 19,200
2016/09/05 71 71 70 70 50,900
2016/09/02 71 71 70 71 51,800
2016/09/01 71 71 70 70 93,800
2016/08/31 71 71 70 70 19,500
2016/08/30 70 71 70 71 44,200
2016/08/29 70 71 69 70 126,900
2016/08/26 69 70 69 69 31,800
2016/08/25 69 70 69 69 48,500
2016/08/24 70 70 69 69 24,000
2016/08/23 70 70 69 70 35,400
2016/08/22 70 70 69 69 146,900
2016/08/19 70 71 69 69 49,400
2016/08/18 71 71 69 70 32,500
2016/08/17 70 71 70 70 14,600
2016/08/16 70 71 69 70 91,100
2016/08/15 71 72 69 69 233,500
2016/08/12 71 72 70 71 70,100
2016/08/10 72 72 71 71 74,400
2016/08/09 71 72 70 71 38,200
2016/08/08 71 71 70 70 14,100
2016/08/05 70 71 70 71 23,800
2016/08/04 69 70 69 70 60,200
2016/08/03 70 71 69 69 171,200
2016/08/02 71 71 70 71 32,200
2016/08/01 71 71 70 71 29,400
2016/07/29 71 71 70 71 36,900
2016/07/28 71 71 70 70 119,900
2016/07/27 71 73 71 71 78,700
2016/07/26 71 72 70 70 67,400
2016/07/25 72 72 71 71 39,300
2016/07/22 72 73 71 71 79,700
2016/07/21 71 72 70 71 204,000
2016/07/20 70 71 70 70 75,800
2016/07/19 71 71 70 70 56,800
2016/07/15 71 72 70 70 40,900
2016/07/14 71 72 70 70 58,500
2016/07/13 71 72 71 71 25,900
2016/07/12 71 72 70 70 157,400
2016/07/11 71 71 70 71 26,400
2016/07/08 71 71 70 70 58,000
2016/07/07 71 72 70 70 67,300
2016/07/06 71 72 71 71 27,400
2016/07/05 71 72 71 71 13,800
2016/07/04 71 72 71 71 29,500
2016/07/01 71 72 70 71 43,300
2016/06/30 72 72 70 71 40,200
2016/06/29 71 72 70 71 63,700
2016/06/28 71 71 69 71 93,300
2016/06/27 70 72 69 71 136,800
2016/06/24 71 72 66 68 379,800
2016/06/23 72 72 71 71 73,600
2016/06/22 73 73 71 72 63,900
2016/06/21 73 73 72 73 121,000
2016/06/20 73 74 72 72 42,000
2016/06/17 73 74 72 73 145,500
2016/06/16 75 76 73 73 214,100
2016/06/15 75 76 74 75 57,900
2016/06/14 77 77 74 75 260,100
2016/06/13 76 77 76 76 78,200
2016/06/10 76 77 76 77 25,300
2016/06/09 77 77 76 76 76,800
2016/06/08 77 77 76 77 100,300
2016/06/07 77 78 77 77 100,500
2016/06/06 78 78 77 77 95,400
2016/06/03 78 79 78 78 72,900
2016/06/02 79 79 78 78 6,500
2016/06/01 79 79 78 78 43,300
2016/05/31 79 79 78 78 23,800
2016/05/30 79 79 78 79 59,700
2016/05/27 78 79 78 78 98,000
2016/05/26 78 80 78 78 59,800
2016/05/25 79 79 78 78 85,700
2016/05/24 79 79 77 77 65,600
2016/05/23 77 79 77 78 40,000
2016/05/20 78 79 77 77 47,500
2016/05/19 78 78 77 77 66,000
2016/05/18 78 79 78 78 53,800
2016/05/17 79 79 77 78 246,800
2016/05/16 79 80 78 78 96,400
2016/05/13 80 80 79 79 41,500
2016/05/12 80 81 79 80 53,900
2016/05/11 80 81 79 79 65,600
2016/05/10 81 81 79 80 134,600
2016/05/09 79 81 79 81 69,700
2016/05/06 79 80 78 79 47,300
2016/05/02 79 79 78 79 128,400
2016/04/28 80 80 79 79 133,600
2016/04/27 80 81 79 81 71,600
2016/04/26 81 81 79 79 284,200
2016/04/25 81 82 80 80 84,200
2016/04/22 80 81 80 80 163,800
2016/04/21 80 81 79 81 164,200
2016/04/20 79 81 79 80 54,800
2016/04/19 79 80 79 79 44,100
2016/04/18 79 79 78 79 118,600
2016/04/15 80 81 79 79 142,000
2016/04/14 81 82 80 80 117,000
2016/04/13 81 82 80 81 78,500
2016/04/12 80 82 80 80 120,900
2016/04/11 79 83 79 81 275,100
2016/04/08 78 79 77 78 259,100
2016/04/07 78 80 77 79 194,700
2016/04/06 78 78 76 77 114,400
2016/04/05 79 79 77 78 101,000
2016/04/04 79 80 78 80 44,700
2016/04/01 82 82 78 78 271,900
2016/03/31 82 83 81 81 191,500
2016/03/30 83 83 81 82 111,300
2016/03/29 84 84 82 82 472,600
2016/03/28 88 89 86 86 1,213,800
2016/03/25 89 89 88 88 322,700
2016/03/24 89 90 88 89 221,600
2016/03/23 89 89 88 88 82,900
2016/03/22 88 89 87 87 145,500
2016/03/18 89 89 87 87 365,900
2016/03/17 89 90 88 88 149,200
2016/03/16 88 90 88 88 138,900
2016/03/15 89 90 88 88 219,200
2016/03/14 90 90 88 88 212,900
2016/03/11 88 91 88 88 468,000
2016/03/10 87 89 87 89 267,500
2016/03/09 86 87 86 86 121,800
2016/03/08 88 88 86 86 224,500
2016/03/07 88 89 86 88 376,600
2016/03/04 85 88 85 86 565,400
2016/03/03 85 85 84 84 171,000
2016/03/02 84 87 83 84 362,400
2016/03/01 84 85 82 84 347,600
2016/02/29 83 85 82 83 290,800
2016/02/26 84 84 82 82 185,300
2016/02/25 84 86 81 84 654,100
2016/02/24 79 87 78 85 1,052,800
2016/02/23 80 81 78 79 178,200
2016/02/22 78 80 78 79 77,200
2016/02/19 80 80 77 78 158,200
2016/02/18 78 80 78 80 123,400
2016/02/17 80 81 77 78 266,400
2016/02/16 79 79 77 79 258,100
2016/02/15 78 79 76 79 294,800
2016/02/12 77 78 75 77 476,300
2016/02/10 79 80 77 79 440,300
2016/02/09 80 81 78 79 431,100
2016/02/08 80 84 79 83 366,100
2016/02/05 81 81 79 81 318,600
2016/02/04 82 83 80 83 227,800
2016/02/03 82 82 81 81 235,600
2016/02/02 81 85 81 84 578,600
2016/02/01 82 83 79 81 642,500
2016/01/29 79 81 77 80 458,600
2016/01/28 78 80 77 80 201,100
2016/01/27 79 81 77 77 685,100
2016/01/26 81 81 78 79 616,600
2016/01/25 83 84 77 82 1,224,900
2016/01/22 81 82 80 82 367,300
2016/01/21 82 83 80 80 362,400
2016/01/20 84 85 82 82 189,600
2016/01/19 84 84 83 83 171,300
2016/01/18 85 85 83 85 303,000
2016/01/15 87 88 86 87 156,900
2016/01/14 87 87 84 86 274,600
2016/01/13 83 86 83 85 454,400
2016/01/12 89 89 82 84 833,700
2016/01/08 89 92 88 90 642,300
2016/01/07 89 90 88 88 90,800
2016/01/06 90 90 88 90 332,300
2016/01/05 91 91 88 91 317,300
2016/01/04 91 93 90 90 199,000

このページの先頭へ