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
2020/12/30 65 66 64 66 147,000
2020/12/29 65 66 64 64 138,100
2020/12/28 65 66 64 64 315,300
2020/12/25 66 66 65 66 134,300
2020/12/24 65 66 65 66 135,000
2020/12/23 64 66 64 66 96,800
2020/12/22 65 66 64 64 115,200
2020/12/21 65 65 64 65 227,200
2020/12/18 65 65 64 65 111,400
2020/12/17 65 65 64 65 67,100
2020/12/16 65 65 64 65 180,000
2020/12/15 65 66 64 64 318,500
2020/12/14 65 66 65 65 232,900
2020/12/11 65 66 65 65 158,700
2020/12/10 65 66 65 65 177,700
2020/12/09 65 66 65 65 153,300
2020/12/08 65 67 65 66 103,200
2020/12/07 66 67 65 66 117,500
2020/12/04 66 66 65 65 75,500
2020/12/03 66 67 66 66 124,200
2020/12/02 65 66 65 66 171,700
2020/12/01 65 66 65 66 121,600
2020/11/30 66 67 65 66 377,400
2020/11/27 66 67 66 66 146,300
2020/11/26 67 67 66 66 197,300
2020/11/25 67 67 66 67 217,700
2020/11/24 67 68 67 67 246,600
2020/11/20 68 68 67 67 213,900
2020/11/19 68 69 68 68 91,700
2020/11/18 69 69 68 68 265,200
2020/11/17 69 70 68 68 238,600
2020/11/16 70 70 69 69 124,100
2020/11/13 70 70 69 70 59,100
2020/11/12 69 70 69 69 56,700
2020/11/11 70 70 69 69 101,300
2020/11/10 70 70 69 70 48,400
2020/11/09 70 70 69 70 190,300
2020/11/06 70 70 69 69 29,600
2020/11/05 69 70 69 70 19,600
2020/11/04 70 70 69 69 39,500
2020/11/02 70 70 69 70 32,600
2020/10/30 70 70 69 70 47,100
2020/10/29 69 70 69 70 59,600
2020/10/28 70 70 69 69 53,700
2020/10/27 69 70 69 69 27,700
2020/10/26 69 70 69 70 47,800
2020/10/23 69 70 69 69 27,000
2020/10/22 70 70 69 69 21,800
2020/10/21 69 71 69 70 44,400
2020/10/20 69 70 69 69 26,500
2020/10/19 71 71 69 69 24,600
2020/10/16 70 71 69 69 41,400
2020/10/15 71 71 69 69 50,500
2020/10/14 70 71 70 70 19,600
2020/10/13 71 71 69 71 135,500
2020/10/12 71 71 70 71 21,700
2020/10/09 70 71 70 70 25,500
2020/10/08 70 71 70 70 80,200
2020/10/07 70 71 70 70 22,800
2020/10/06 70 71 69 69 85,500
2020/10/05 69 70 69 70 26,700
2020/10/02 70 71 69 69 77,600
2020/09/30 70 71 70 70 26,300
2020/09/29 71 72 70 70 115,500
2020/09/28 72 73 71 73 64,000
2020/09/25 72 72 71 72 165,700
2020/09/24 72 73 71 72 183,200
2020/09/23 73 74 72 73 73,700
2020/09/18 74 74 72 73 94,500
2020/09/17 74 74 72 73 81,300
2020/09/16 74 74 73 73 48,800
2020/09/15 73 74 72 73 142,900
2020/09/14 72 73 72 72 32,100
2020/09/11 73 73 71 71 26,600
2020/09/10 71 73 71 72 117,000
2020/09/09 71 72 71 71 17,200
2020/09/08 71 72 71 71 59,900
2020/09/07 72 72 71 72 25,700
2020/09/04 71 72 71 71 87,000
2020/09/03 72 72 71 72 62,000
2020/09/02 72 72 71 72 31,700
2020/09/01 71 72 70 72 71,000
2020/08/31 70 71 70 71 40,500
2020/08/28 72 72 70 70 350,900
2020/08/27 72 74 71 72 308,900
2020/08/26 70 74 69 73 315,700
2020/08/25 69 70 69 70 29,100
2020/08/24 70 70 69 69 33,800
2020/08/21 69 70 69 69 37,700
2020/08/20 70 70 69 69 29,700
2020/08/19 69 70 69 70 115,300
2020/08/18 69 69 68 69 34,300
2020/08/17 68 69 68 68 88,600
2020/08/14 69 69 68 68 69,500
2020/08/13 69 69 68 69 128,400
2020/08/12 69 70 68 69 61,200
2020/08/11 70 70 68 69 50,300
2020/08/07 69 70 68 70 66,400
2020/08/06 71 71 68 69 337,300
2020/08/05 71 84 70 70 3,019,300
2020/08/04 68 69 67 67 32,600
2020/08/03 67 68 67 68 31,800
2020/07/31 68 69 67 67 126,500
2020/07/30 69 69 68 68 19,300
2020/07/29 68 69 68 69 21,200
2020/07/28 69 69 68 69 12,600
2020/07/27 68 69 68 69 62,000
2020/07/22 69 69 68 69 160,600
2020/07/21 68 69 68 69 20,100
2020/07/20 69 69 68 68 36,100
2020/07/17 69 69 68 68 18,900
2020/07/16 70 70 68 68 186,200
2020/07/15 69 70 69 70 13,900
2020/07/14 70 70 69 69 22,800
2020/07/13 70 70 69 69 19,300
2020/07/10 70 70 69 69 55,200
2020/07/09 69 70 69 69 38,000
2020/07/08 70 70 69 70 41,400
2020/07/07 69 70 69 70 56,300
2020/07/06 70 70 69 69 52,600
2020/07/03 70 71 69 69 91,700
2020/07/02 71 71 70 70 43,500
2020/07/01 71 71 70 70 23,200
2020/06/30 71 71 70 71 43,200
2020/06/29 71 71 70 70 162,800
2020/06/26 71 72 70 70 65,900
2020/06/25 70 71 70 70 47,300
2020/06/24 71 72 70 70 84,400
2020/06/23 70 71 70 71 51,100
2020/06/22 71 71 70 71 102,500
2020/06/19 70 71 70 71 127,300
2020/06/18 71 71 70 70 63,000
2020/06/17 71 71 70 71 30,700
2020/06/16 70 72 70 70 81,900
2020/06/15 71 72 70 70 110,800
2020/06/12 71 72 70 71 269,600
2020/06/11 72 73 72 72 83,400
2020/06/10 73 73 72 72 101,800
2020/06/09 73 74 72 72 66,400
2020/06/08 72 73 72 73 67,600
2020/06/05 72 73 72 72 67,200
2020/06/04 72 73 71 72 91,500
2020/06/03 73 73 72 72 40,900
2020/06/02 72 73 71 73 38,000
2020/06/01 73 73 71 72 116,100
2020/05/29 74 74 72 72 31,400
2020/05/28 72 73 71 73 245,200
2020/05/27 72 73 71 71 121,700
2020/05/26 72 72 71 72 105,100
2020/05/25 71 72 70 72 58,900
2020/05/22 71 71 70 71 20,400
2020/05/21 70 71 69 70 129,900
2020/05/20 71 73 70 70 164,300
2020/05/19 72 72 70 71 69,500
2020/05/18 72 73 70 70 114,200
2020/05/15 71 72 70 72 82,100
2020/05/14 71 71 70 71 40,700
2020/05/13 71 71 70 71 97,200
2020/05/12 69 73 68 70 280,900
2020/05/11 68 69 67 69 104,600
2020/05/08 67 68 67 68 53,900
2020/05/07 67 68 67 67 31,000
2020/05/01 68 68 66 67 148,000
2020/04/30 69 69 67 68 258,400
2020/04/28 69 70 68 69 27,100
2020/04/27 68 69 68 68 11,200
2020/04/24 67 69 66 67 123,300
2020/04/23 66 68 66 66 52,600
2020/04/22 68 68 66 66 147,400
2020/04/21 70 70 68 68 41,400
2020/04/20 70 70 69 70 54,800
2020/04/17 70 70 69 69 36,300
2020/04/16 69 70 68 69 55,200
2020/04/15 68 69 68 69 27,000
2020/04/14 68 69 67 68 100,000
2020/04/13 68 68 67 67 31,300
2020/04/10 67 68 67 68 69,400
2020/04/09 69 69 67 67 34,600
2020/04/08 66 68 65 68 76,200
2020/04/07 65 66 65 66 52,800
2020/04/06 64 65 63 63 93,600
2020/04/03 67 67 64 64 119,800
2020/04/02 65 67 65 67 120,500
2020/04/01 69 70 67 68 96,600
2020/03/31 70 71 69 69 53,400
2020/03/30 70 71 69 69 229,700
2020/03/27 76 76 74 75 223,500
2020/03/26 74 76 74 76 115,000
2020/03/25 73 76 73 75 81,200
2020/03/24 72 73 71 72 115,200
2020/03/23 71 71 70 70 82,500
2020/03/19 73 73 70 70 69,300
2020/03/18 70 73 70 71 79,800
2020/03/17 67 70 66 69 184,300
2020/03/16 68 70 67 69 176,800
2020/03/13 65 66 61 66 448,000
2020/03/12 70 70 68 69 180,700
2020/03/11 71 72 70 71 173,900
2020/03/10 70 71 64 70 491,100
2020/03/09 75 75 71 71 339,300
2020/03/06 77 77 76 77 114,400
2020/03/05 78 78 77 77 110,800
2020/03/04 76 78 75 78 123,600
2020/03/03 78 78 76 77 184,300
2020/03/02 72 77 72 76 270,300
2020/02/28 76 76 73 73 530,100
2020/02/27 78 79 77 77 193,300
2020/02/26 79 79 78 78 92,200
2020/02/25 79 80 78 80 201,500
2020/02/21 81 81 80 80 62,800
2020/02/20 80 81 80 80 114,800
2020/02/19 80 81 80 80 72,600
2020/02/18 79 81 79 79 131,100
2020/02/17 82 82 79 79 395,400
2020/02/14 80 83 80 83 244,700
2020/02/13 81 82 80 81 163,500
2020/02/12 80 82 80 80 229,100
2020/02/10 81 82 80 80 207,400
2020/02/07 83 84 80 80 371,400
2020/02/06 84 85 83 83 194,700
2020/02/05 83 85 83 84 599,900
2020/02/04 82 83 82 83 62,400
2020/02/03 81 83 79 83 373,700
2020/01/31 81 83 81 83 148,700
2020/01/30 83 83 81 81 132,900
2020/01/29 82 83 81 83 201,900
2020/01/28 80 82 80 80 90,600
2020/01/27 81 82 80 82 225,900
2020/01/24 83 83 81 82 127,800
2020/01/23 83 83 82 83 98,500
2020/01/22 82 83 81 83 87,100
2020/01/21 82 83 81 81 125,800
2020/01/20 82 83 82 82 175,500
2020/01/17 82 83 81 81 189,300
2020/01/16 81 82 81 81 180,900
2020/01/15 81 81 80 81 69,300
2020/01/14 81 82 80 80 271,600
2020/01/10 80 81 79 81 267,200
2020/01/09 79 80 78 80 202,200
2020/01/08 78 79 77 79 232,800
2020/01/07 77 79 77 79 142,500
2020/01/06 77 78 77 78 51,700

このページの先頭へ