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 |
---|---|---|---|---|---|
2017/12/29 | 82 | 82 | 81 | 81 | 57,900 |
2017/12/28 | 81 | 82 | 81 | 82 | 23,200 |
2017/12/27 | 81 | 82 | 81 | 81 | 177,300 |
2017/12/26 | 82 | 82 | 80 | 80 | 737,700 |
2017/12/25 | 82 | 83 | 81 | 83 | 326,100 |
2017/12/22 | 83 | 83 | 82 | 83 | 193,600 |
2017/12/21 | 82 | 83 | 81 | 82 | 350,200 |
2017/12/20 | 83 | 83 | 81 | 81 | 263,200 |
2017/12/19 | 83 | 83 | 82 | 82 | 115,100 |
2017/12/18 | 83 | 84 | 82 | 82 | 180,300 |
2017/12/15 | 86 | 86 | 82 | 82 | 667,500 |
2017/12/14 | 84 | 86 | 83 | 86 | 900,900 |
2017/12/13 | 82 | 84 | 82 | 84 | 681,600 |
2017/12/12 | 82 | 82 | 81 | 82 | 122,200 |
2017/12/11 | 82 | 82 | 81 | 81 | 74,700 |
2017/12/08 | 82 | 82 | 81 | 81 | 84,000 |
2017/12/07 | 81 | 82 | 81 | 81 | 216,500 |
2017/12/06 | 81 | 82 | 81 | 81 | 200,200 |
2017/12/05 | 81 | 82 | 81 | 81 | 109,000 |
2017/12/04 | 81 | 82 | 81 | 81 | 209,500 |
2017/12/01 | 82 | 82 | 81 | 81 | 67,200 |
2017/11/30 | 81 | 82 | 81 | 81 | 213,700 |
2017/11/29 | 82 | 83 | 81 | 81 | 122,200 |
2017/11/28 | 82 | 83 | 81 | 83 | 73,600 |
2017/11/27 | 82 | 83 | 82 | 82 | 84,700 |
2017/11/24 | 83 | 83 | 81 | 83 | 108,000 |
2017/11/22 | 82 | 83 | 82 | 83 | 65,900 |
2017/11/21 | 82 | 83 | 82 | 82 | 125,500 |
2017/11/20 | 83 | 83 | 82 | 82 | 63,900 |
2017/11/17 | 83 | 83 | 82 | 82 | 69,800 |
2017/11/16 | 81 | 83 | 81 | 83 | 139,500 |
2017/11/15 | 83 | 84 | 81 | 81 | 629,300 |
2017/11/14 | 83 | 84 | 83 | 83 | 106,000 |
2017/11/13 | 84 | 84 | 83 | 83 | 127,000 |
2017/11/10 | 83 | 84 | 83 | 83 | 191,400 |
2017/11/09 | 84 | 85 | 83 | 83 | 89,000 |
2017/11/08 | 83 | 85 | 83 | 85 | 113,500 |
2017/11/07 | 84 | 85 | 83 | 83 | 137,000 |
2017/11/06 | 84 | 85 | 83 | 84 | 163,800 |
2017/11/02 | 84 | 86 | 83 | 85 | 548,400 |
2017/11/01 | 84 | 84 | 83 | 84 | 49,300 |
2017/10/31 | 83 | 84 | 83 | 83 | 52,200 |
2017/10/30 | 84 | 84 | 83 | 84 | 36,800 |
2017/10/27 | 84 | 84 | 83 | 83 | 47,200 |
2017/10/26 | 84 | 84 | 83 | 83 | 68,400 |
2017/10/25 | 83 | 84 | 83 | 84 | 89,100 |
2017/10/24 | 84 | 84 | 83 | 84 | 62,200 |
2017/10/23 | 83 | 84 | 83 | 84 | 88,400 |
2017/10/20 | 83 | 84 | 83 | 83 | 38,600 |
2017/10/19 | 83 | 84 | 83 | 84 | 35,100 |
2017/10/18 | 83 | 84 | 83 | 83 | 49,100 |
2017/10/17 | 83 | 84 | 83 | 83 | 130,300 |
2017/10/16 | 84 | 84 | 83 | 83 | 189,300 |
2017/10/13 | 84 | 84 | 83 | 83 | 105,500 |
2017/10/12 | 84 | 84 | 83 | 84 | 119,700 |
2017/10/11 | 83 | 84 | 83 | 84 | 58,200 |
2017/10/10 | 83 | 84 | 83 | 84 | 88,500 |
2017/10/06 | 84 | 84 | 83 | 83 | 53,700 |
2017/10/05 | 84 | 84 | 83 | 84 | 116,300 |
2017/10/04 | 85 | 85 | 83 | 84 | 206,600 |
2017/10/03 | 84 | 85 | 84 | 84 | 104,500 |
2017/10/02 | 84 | 85 | 83 | 84 | 149,300 |
2017/09/29 | 84 | 85 | 83 | 83 | 365,400 |
2017/09/28 | 84 | 84 | 83 | 84 | 139,500 |
2017/09/27 | 84 | 84 | 83 | 84 | 378,700 |
2017/09/26 | 88 | 88 | 85 | 85 | 1,021,000 |
2017/09/25 | 86 | 88 | 84 | 85 | 1,368,800 |
2017/09/22 | 85 | 87 | 84 | 86 | 712,800 |
2017/09/21 | 83 | 85 | 83 | 85 | 357,300 |
2017/09/20 | 84 | 84 | 82 | 82 | 90,100 |
2017/09/19 | 84 | 84 | 83 | 84 | 127,700 |
2017/09/15 | 83 | 84 | 82 | 83 | 114,300 |
2017/09/14 | 84 | 84 | 82 | 83 | 132,800 |
2017/09/13 | 83 | 84 | 83 | 84 | 101,100 |
2017/09/12 | 83 | 84 | 82 | 84 | 141,600 |
2017/09/11 | 81 | 83 | 81 | 83 | 63,900 |
2017/09/08 | 82 | 82 | 81 | 82 | 36,100 |
2017/09/07 | 81 | 83 | 80 | 83 | 131,900 |
2017/09/06 | 80 | 81 | 80 | 80 | 128,200 |
2017/09/05 | 82 | 83 | 80 | 81 | 290,300 |
2017/09/04 | 83 | 83 | 82 | 82 | 74,700 |
2017/09/01 | 83 | 83 | 82 | 82 | 99,200 |
2017/08/31 | 82 | 84 | 81 | 82 | 328,600 |
2017/08/30 | 81 | 82 | 81 | 81 | 49,200 |
2017/08/29 | 82 | 82 | 81 | 81 | 63,100 |
2017/08/28 | 82 | 82 | 80 | 82 | 65,900 |
2017/08/25 | 81 | 82 | 81 | 82 | 37,900 |
2017/08/24 | 81 | 82 | 81 | 82 | 62,800 |
2017/08/23 | 81 | 81 | 80 | 81 | 96,400 |
2017/08/22 | 80 | 81 | 80 | 81 | 74,400 |
2017/08/21 | 80 | 81 | 80 | 81 | 76,600 |
2017/08/18 | 80 | 81 | 80 | 80 | 76,100 |
2017/08/17 | 82 | 82 | 81 | 81 | 75,700 |
2017/08/16 | 81 | 81 | 80 | 81 | 90,200 |
2017/08/15 | 81 | 81 | 80 | 80 | 79,500 |
2017/08/14 | 82 | 82 | 80 | 80 | 232,200 |
2017/08/10 | 82 | 82 | 80 | 82 | 260,600 |
2017/08/09 | 85 | 85 | 80 | 83 | 961,000 |
2017/08/08 | 83 | 94 | 81 | 85 | 7,637,200 |
2017/08/07 | 84 | 84 | 70 | 70 | 867,200 |
2017/08/04 | 83 | 84 | 83 | 84 | 47,000 |
2017/08/03 | 85 | 85 | 82 | 84 | 115,500 |
2017/08/02 | 83 | 85 | 83 | 85 | 87,500 |
2017/08/01 | 83 | 84 | 83 | 84 | 99,400 |
2017/07/31 | 85 | 85 | 83 | 83 | 356,300 |
2017/07/28 | 87 | 87 | 85 | 85 | 213,200 |
2017/07/27 | 88 | 88 | 86 | 86 | 194,900 |
2017/07/26 | 87 | 88 | 86 | 88 | 224,800 |
2017/07/25 | 89 | 90 | 86 | 86 | 864,200 |
2017/07/24 | 85 | 89 | 84 | 89 | 1,344,100 |
2017/07/21 | 85 | 85 | 84 | 84 | 76,200 |
2017/07/20 | 84 | 86 | 83 | 84 | 298,100 |
2017/07/19 | 83 | 84 | 83 | 83 | 111,000 |
2017/07/18 | 82 | 84 | 82 | 83 | 176,800 |
2017/07/14 | 83 | 83 | 82 | 82 | 215,200 |
2017/07/13 | 84 | 85 | 82 | 84 | 347,100 |
2017/07/12 | 82 | 85 | 81 | 82 | 628,100 |
2017/07/11 | 82 | 82 | 80 | 82 | 236,500 |
2017/07/10 | 81 | 82 | 80 | 81 | 181,500 |
2017/07/07 | 80 | 81 | 79 | 81 | 180,200 |
2017/07/06 | 80 | 80 | 79 | 80 | 140,700 |
2017/07/05 | 79 | 80 | 79 | 79 | 45,000 |
2017/07/04 | 80 | 82 | 78 | 79 | 762,000 |
2017/07/03 | 79 | 80 | 79 | 80 | 116,300 |
2017/06/30 | 79 | 80 | 78 | 79 | 168,400 |
2017/06/29 | 79 | 80 | 78 | 80 | 195,300 |
2017/06/28 | 80 | 80 | 78 | 79 | 345,400 |
2017/06/27 | 79 | 80 | 78 | 80 | 208,900 |
2017/06/26 | 76 | 81 | 76 | 79 | 821,400 |
2017/06/23 | 77 | 77 | 76 | 77 | 66,200 |
2017/06/22 | 77 | 78 | 77 | 78 | 63,800 |
2017/06/21 | 78 | 78 | 77 | 77 | 24,600 |
2017/06/20 | 77 | 78 | 77 | 77 | 28,100 |
2017/06/19 | 77 | 78 | 76 | 77 | 71,500 |
2017/06/16 | 76 | 77 | 76 | 77 | 41,100 |
2017/06/15 | 77 | 78 | 76 | 76 | 91,800 |
2017/06/14 | 78 | 78 | 77 | 77 | 41,100 |
2017/06/13 | 77 | 78 | 76 | 78 | 116,500 |
2017/06/12 | 77 | 77 | 76 | 77 | 73,800 |
2017/06/09 | 76 | 77 | 76 | 76 | 21,400 |
2017/06/08 | 76 | 77 | 76 | 77 | 78,400 |
2017/06/07 | 77 | 77 | 76 | 77 | 47,100 |
2017/06/06 | 76 | 77 | 76 | 76 | 31,800 |
2017/06/05 | 76 | 77 | 76 | 76 | 69,500 |
2017/06/02 | 77 | 77 | 76 | 76 | 56,800 |
2017/06/01 | 76 | 77 | 76 | 76 | 19,400 |
2017/05/31 | 76 | 77 | 76 | 76 | 46,400 |
2017/05/30 | 77 | 77 | 76 | 76 | 29,300 |
2017/05/29 | 77 | 77 | 76 | 76 | 23,000 |
2017/05/26 | 77 | 77 | 76 | 77 | 87,300 |
2017/05/25 | 77 | 77 | 76 | 77 | 59,300 |
2017/05/24 | 77 | 77 | 76 | 77 | 79,600 |
2017/05/23 | 76 | 77 | 76 | 77 | 53,500 |
2017/05/22 | 76 | 76 | 75 | 76 | 89,600 |
2017/05/19 | 76 | 76 | 75 | 75 | 54,600 |
2017/05/18 | 75 | 76 | 75 | 75 | 70,700 |
2017/05/17 | 76 | 76 | 75 | 76 | 127,800 |
2017/05/16 | 76 | 77 | 76 | 76 | 44,300 |
2017/05/15 | 76 | 77 | 76 | 76 | 42,800 |
2017/05/12 | 76 | 77 | 76 | 76 | 40,200 |
2017/05/11 | 76 | 77 | 76 | 76 | 22,700 |
2017/05/10 | 77 | 77 | 76 | 76 | 52,400 |
2017/05/09 | 76 | 77 | 76 | 77 | 83,200 |
2017/05/08 | 77 | 78 | 76 | 77 | 86,600 |
2017/05/02 | 77 | 77 | 75 | 77 | 47,700 |
2017/05/01 | 77 | 78 | 75 | 77 | 156,400 |
2017/04/28 | 77 | 77 | 76 | 76 | 26,800 |
2017/04/27 | 77 | 77 | 76 | 77 | 17,300 |
2017/04/26 | 76 | 77 | 76 | 76 | 55,800 |
2017/04/25 | 75 | 76 | 75 | 75 | 38,800 |
2017/04/24 | 76 | 77 | 75 | 75 | 18,700 |
2017/04/21 | 75 | 77 | 75 | 76 | 74,500 |
2017/04/20 | 75 | 75 | 74 | 75 | 44,700 |
2017/04/19 | 74 | 76 | 74 | 75 | 62,700 |
2017/04/18 | 75 | 76 | 74 | 75 | 92,400 |
2017/04/17 | 74 | 75 | 74 | 75 | 45,400 |
2017/04/14 | 74 | 75 | 73 | 74 | 20,800 |
2017/04/13 | 74 | 75 | 73 | 75 | 131,000 |
2017/04/12 | 75 | 76 | 74 | 74 | 256,600 |
2017/04/11 | 76 | 76 | 75 | 75 | 57,700 |
2017/04/10 | 76 | 76 | 75 | 76 | 52,900 |
2017/04/07 | 75 | 76 | 75 | 75 | 74,500 |
2017/04/06 | 76 | 77 | 75 | 75 | 175,100 |
2017/04/05 | 76 | 77 | 76 | 76 | 64,500 |
2017/04/04 | 77 | 78 | 76 | 77 | 61,900 |
2017/04/03 | 77 | 78 | 76 | 78 | 103,300 |
2017/03/31 | 77 | 78 | 77 | 77 | 106,500 |
2017/03/30 | 78 | 78 | 77 | 78 | 107,300 |
2017/03/29 | 78 | 79 | 77 | 78 | 323,800 |
2017/03/28 | 80 | 82 | 80 | 82 | 493,800 |
2017/03/27 | 81 | 82 | 80 | 81 | 407,300 |
2017/03/24 | 82 | 82 | 81 | 81 | 165,000 |
2017/03/23 | 82 | 82 | 81 | 82 | 74,300 |
2017/03/22 | 81 | 82 | 81 | 81 | 129,400 |
2017/03/21 | 82 | 82 | 80 | 82 | 201,100 |
2017/03/17 | 82 | 83 | 81 | 81 | 81,100 |
2017/03/16 | 82 | 83 | 81 | 81 | 75,800 |
2017/03/15 | 81 | 82 | 81 | 82 | 105,900 |
2017/03/14 | 82 | 83 | 81 | 81 | 163,700 |
2017/03/13 | 83 | 83 | 81 | 81 | 338,300 |
2017/03/10 | 84 | 84 | 82 | 83 | 295,500 |
2017/03/09 | 84 | 86 | 84 | 84 | 159,100 |
2017/03/08 | 84 | 85 | 83 | 85 | 150,000 |
2017/03/07 | 85 | 85 | 83 | 84 | 331,800 |
2017/03/06 | 84 | 85 | 82 | 85 | 354,000 |
2017/03/03 | 82 | 84 | 81 | 84 | 488,200 |
2017/03/02 | 81 | 82 | 80 | 81 | 113,900 |
2017/03/01 | 81 | 81 | 80 | 81 | 37,900 |
2017/02/28 | 81 | 81 | 80 | 80 | 57,300 |
2017/02/27 | 80 | 81 | 79 | 81 | 114,700 |
2017/02/24 | 79 | 81 | 79 | 81 | 107,400 |
2017/02/23 | 80 | 81 | 79 | 79 | 256,900 |
2017/02/22 | 78 | 81 | 78 | 80 | 316,300 |
2017/02/21 | 78 | 79 | 77 | 78 | 209,800 |
2017/02/20 | 77 | 78 | 76 | 78 | 120,600 |
2017/02/17 | 77 | 77 | 76 | 77 | 104,500 |
2017/02/16 | 77 | 77 | 76 | 77 | 62,400 |
2017/02/15 | 77 | 77 | 76 | 77 | 70,600 |
2017/02/14 | 76 | 77 | 76 | 76 | 61,600 |
2017/02/13 | 76 | 77 | 76 | 77 | 115,100 |
2017/02/10 | 76 | 77 | 75 | 77 | 64,600 |
2017/02/09 | 75 | 76 | 75 | 76 | 58,300 |
2017/02/08 | 77 | 77 | 75 | 76 | 179,200 |
2017/02/07 | 77 | 77 | 76 | 77 | 27,900 |
2017/02/06 | 77 | 77 | 76 | 77 | 96,400 |
2017/02/03 | 76 | 77 | 75 | 77 | 72,000 |
2017/02/02 | 76 | 77 | 75 | 76 | 118,700 |
2017/02/01 | 76 | 77 | 75 | 76 | 174,600 |
2017/01/31 | 75 | 76 | 75 | 75 | 38,900 |
2017/01/30 | 76 | 76 | 75 | 76 | 56,000 |
2017/01/27 | 76 | 76 | 75 | 76 | 68,500 |
2017/01/26 | 75 | 76 | 75 | 76 | 28,300 |
2017/01/25 | 75 | 76 | 75 | 76 | 16,900 |
2017/01/24 | 76 | 76 | 75 | 75 | 80,500 |
2017/01/23 | 75 | 76 | 75 | 75 | 26,400 |
2017/01/20 | 75 | 76 | 75 | 75 | 29,300 |
2017/01/19 | 75 | 76 | 74 | 75 | 109,100 |
2017/01/18 | 74 | 75 | 74 | 74 | 80,300 |
2017/01/17 | 75 | 76 | 74 | 74 | 132,100 |
2017/01/16 | 75 | 76 | 75 | 75 | 43,100 |
2017/01/13 | 75 | 76 | 75 | 76 | 91,000 |
2017/01/12 | 76 | 76 | 74 | 75 | 189,500 |
2017/01/11 | 75 | 76 | 75 | 76 | 23,700 |
2017/01/10 | 75 | 76 | 74 | 75 | 98,300 |
2017/01/06 | 75 | 75 | 74 | 75 | 133,400 |
2017/01/05 | 74 | 75 | 74 | 74 | 40,400 |
2017/01/04 | 74 | 75 | 73 | 75 | 144,900 |