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
2021/12/30 62 63 62 63 194,900
2021/12/29 62 63 62 62 336,400
2021/12/28 61 62 61 61 380,400
2021/12/27 62 62 61 61 308,000
2021/12/24 61 62 61 61 292,100
2021/12/23 62 62 61 62 302,900
2021/12/22 61 62 61 61 324,200
2021/12/21 61 62 61 61 187,700
2021/12/20 62 63 61 61 548,800
2021/12/17 62 63 62 62 204,900
2021/12/16 63 63 62 62 168,000
2021/12/15 62 63 62 62 197,000
2021/12/14 63 63 62 62 253,300
2021/12/13 63 63 62 63 279,300
2021/12/10 63 63 62 62 257,400
2021/12/09 62 63 62 63 315,700
2021/12/08 61 63 61 62 346,700
2021/12/07 62 62 61 61 503,700
2021/12/06 62 62 61 61 272,500
2021/12/03 61 62 61 62 328,700
2021/12/02 61 62 61 62 269,100
2021/12/01 61 62 61 61 328,100
2021/11/30 62 63 61 62 1,351,400
2021/11/29 61 62 60 61 1,678,200
2021/11/26 61 62 60 61 3,298,700
2021/11/25 67 67 62 62 3,756,000
2021/11/24 66 68 65 67 2,184,800
2021/11/22 71 72 71 71 242,700
2021/11/19 72 73 71 72 274,300
2021/11/18 72 73 72 72 124,100
2021/11/17 72 73 72 72 139,600
2021/11/16 73 74 72 72 386,000
2021/11/15 74 74 73 74 177,300
2021/11/12 73 74 73 74 201,400
2021/11/11 73 74 73 73 171,700
2021/11/10 73 74 73 73 111,400
2021/11/09 74 74 73 73 209,600
2021/11/08 74 74 73 74 142,500
2021/11/05 73 74 73 73 189,600
2021/11/04 74 74 73 73 127,000
2021/11/02 74 74 73 73 139,700
2021/11/01 73 74 73 74 152,500
2021/10/29 73 74 73 73 144,800
2021/10/28 73 74 73 73 166,300
2021/10/27 73 74 73 74 163,300
2021/10/26 74 74 73 73 201,500
2021/10/25 75 75 73 73 415,000
2021/10/22 74 75 74 75 147,900
2021/10/21 75 75 74 74 133,400
2021/10/20 75 75 74 74 160,600
2021/10/19 75 75 74 75 112,600
2021/10/18 75 75 74 74 162,200
2021/10/15 75 75 74 74 231,100
2021/10/14 74 75 74 74 260,900
2021/10/13 74 75 74 74 168,000
2021/10/12 75 75 74 74 205,000
2021/10/11 75 75 74 74 248,800
2021/10/08 73 75 73 75 396,400
2021/10/07 74 75 73 73 476,300
2021/10/06 75 75 73 73 372,300
2021/10/05 71 76 70 75 1,826,300
2021/10/04 72 73 71 71 305,900
2021/10/01 72 73 71 71 331,600
2021/09/30 72 72 71 71 212,100
2021/09/29 71 72 71 71 205,400
2021/09/28 73 73 72 73 413,000
2021/09/27 72 73 71 73 385,900
2021/09/24 72 72 71 72 192,600
2021/09/22 71 72 71 72 113,500
2021/09/21 71 72 71 71 194,000
2021/09/17 71 72 71 72 80,300
2021/09/16 72 72 71 71 63,300
2021/09/15 72 72 71 71 75,700
2021/09/14 71 72 71 72 179,000
2021/09/13 71 71 70 70 169,800
2021/09/10 71 71 70 71 118,900
2021/09/09 70 71 70 70 107,700
2021/09/08 71 71 70 71 103,000
2021/09/07 71 71 70 70 211,000
2021/09/06 71 71 70 71 99,700
2021/09/03 70 71 69 71 248,600
2021/09/02 69 71 69 70 322,000
2021/09/01 70 70 69 69 118,800
2021/08/31 70 70 69 69 148,100
2021/08/30 68 70 67 70 930,900
2021/08/27 67 68 67 67 513,800
2021/08/26 68 68 67 67 1,343,300
2021/08/25 69 69 67 69 960,600
2021/08/24 68 68 67 68 756,400
2021/08/23 68 70 68 68 870,300
2021/08/20 75 75 69 69 1,318,200
2021/08/19 74 75 74 74 127,900
2021/08/18 75 75 74 74 139,200
2021/08/17 74 76 74 74 141,300
2021/08/16 75 76 74 76 301,300
2021/08/13 75 76 75 75 147,100
2021/08/12 75 76 75 75 149,500
2021/08/11 75 76 74 75 275,000
2021/08/10 75 75 74 75 251,900
2021/08/06 74 75 74 75 241,900
2021/08/05 75 75 74 75 137,700
2021/08/04 76 76 74 75 195,000
2021/08/03 75 76 75 76 189,000
2021/08/02 75 76 74 75 291,500
2021/07/30 75 76 75 76 176,300
2021/07/29 75 76 75 75 179,100
2021/07/28 74 76 74 75 171,300
2021/07/27 75 76 74 75 205,300
2021/07/26 75 76 74 75 555,900
2021/07/21 75 85 73 73 3,839,400
2021/07/20 75 75 73 74 166,100
2021/07/19 74 75 74 74 196,100
2021/07/16 75 75 73 74 377,700
2021/07/15 76 76 74 75 359,600
2021/07/14 77 78 75 76 438,400
2021/07/13 78 80 76 76 1,029,100
2021/07/12 77 78 76 78 346,300
2021/07/09 77 78 76 77 366,400
2021/07/08 77 79 76 78 760,600
2021/07/07 75 78 73 78 774,100
2021/07/06 76 76 72 74 1,001,100
2021/07/05 71 78 71 76 2,660,100
2021/07/02 71 71 70 71 108,700
2021/07/01 70 71 70 71 145,400
2021/06/30 71 71 70 70 125,100
2021/06/29 71 71 70 70 104,500
2021/06/28 69 71 69 71 91,200
2021/06/25 70 71 69 70 98,200
2021/06/24 70 70 69 70 102,100
2021/06/23 70 70 69 70 62,600
2021/06/22 70 70 69 70 91,600
2021/06/21 69 70 69 70 159,300
2021/06/18 71 71 69 69 117,300
2021/06/17 71 71 70 71 62,800
2021/06/16 71 71 69 71 63,100
2021/06/15 70 71 69 69 123,900
2021/06/14 70 71 69 70 118,100
2021/06/11 70 71 69 69 273,700
2021/06/10 70 72 70 70 90,600
2021/06/09 70 72 70 71 366,100
2021/06/08 69 70 69 70 123,700
2021/06/07 68 70 68 69 186,000
2021/06/04 67 68 67 68 71,000
2021/06/03 68 68 67 67 86,100
2021/06/02 67 68 67 68 96,000
2021/06/01 68 68 67 68 63,400
2021/05/31 67 68 67 68 78,400
2021/05/28 68 68 67 68 93,800
2021/05/27 68 68 67 67 75,000
2021/05/26 67 68 67 68 64,100
2021/05/25 67 68 66 67 156,300
2021/05/24 67 67 66 67 101,900
2021/05/21 66 67 66 67 98,300
2021/05/20 67 67 66 66 100,500
2021/05/19 67 67 66 67 84,800
2021/05/18 66 67 66 67 86,000
2021/05/17 67 67 66 66 151,400
2021/05/14 66 67 66 67 117,900
2021/05/13 66 67 66 66 118,700
2021/05/12 66 67 66 66 108,700
2021/05/11 67 67 66 67 149,600
2021/05/10 66 67 66 67 173,400
2021/05/07 67 68 66 67 117,000
2021/05/06 67 67 66 67 96,500
2021/04/30 68 68 66 67 208,900
2021/04/28 68 68 67 67 122,800
2021/04/27 67 68 67 68 67,600
2021/04/26 67 68 67 68 96,900
2021/04/23 67 68 66 67 127,600
2021/04/22 66 67 66 67 122,600
2021/04/21 67 68 66 66 242,500
2021/04/20 67 68 67 67 131,600
2021/04/19 68 68 67 67 130,700
2021/04/16 68 68 67 67 123,800
2021/04/15 68 68 67 68 170,700
2021/04/14 68 68 67 67 301,200
2021/04/13 68 69 68 68 108,200
2021/04/12 68 69 68 68 149,200
2021/04/09 69 69 68 68 125,300
2021/04/08 68 69 68 68 133,800
2021/04/07 69 69 68 69 102,200
2021/04/06 69 69 68 68 146,200
2021/04/05 69 69 68 68 163,200
2021/04/02 69 70 68 69 168,900
2021/04/01 68 70 68 69 270,600
2021/03/31 68 69 68 68 110,000
2021/03/30 70 70 67 68 306,300
2021/03/29 71 72 70 72 227,400
2021/03/26 71 71 70 71 128,300
2021/03/25 70 71 70 71 87,400
2021/03/24 70 71 70 70 187,100
2021/03/23 71 71 70 71 189,100
2021/03/22 71 72 70 71 113,900
2021/03/19 70 71 70 71 158,900
2021/03/18 70 71 70 71 81,500
2021/03/17 70 71 70 70 83,100
2021/03/16 70 71 70 71 77,500
2021/03/15 70 71 70 70 115,100
2021/03/12 70 71 69 69 100,400
2021/03/11 70 70 69 70 199,100
2021/03/10 70 71 69 71 252,800
2021/03/09 70 70 69 70 87,000
2021/03/08 69 70 69 70 122,700
2021/03/05 69 70 69 69 155,100
2021/03/04 70 70 69 70 62,700
2021/03/03 70 70 69 70 116,300
2021/03/02 70 70 69 70 108,300
2021/03/01 69 70 69 70 60,500
2021/02/26 69 70 69 69 145,000
2021/02/25 70 70 69 69 167,800
2021/02/24 69 69 68 69 192,100
2021/02/22 69 69 68 69 53,100
2021/02/19 68 69 68 69 39,200
2021/02/18 69 69 68 68 61,300
2021/02/17 68 69 67 69 128,000
2021/02/16 69 69 67 67 199,700
2021/02/15 68 69 68 69 396,200
2021/02/12 68 69 67 68 99,800
2021/02/10 67 69 67 68 72,500
2021/02/09 68 69 67 67 222,900
2021/02/08 69 69 68 69 139,600
2021/02/05 68 69 68 69 66,000
2021/02/04 68 69 67 69 101,000
2021/02/03 68 69 68 68 69,900
2021/02/02 67 69 67 69 206,200
2021/02/01 68 68 67 68 61,300
2021/01/29 66 69 66 67 372,200
2021/01/28 66 67 66 66 67,300
2021/01/27 66 67 65 66 67,300
2021/01/26 67 67 65 65 178,400
2021/01/25 66 67 66 67 69,100
2021/01/22 66 67 66 66 157,000
2021/01/21 67 67 66 67 108,700
2021/01/20 67 67 66 66 56,400
2021/01/19 66 67 65 66 66,600
2021/01/18 66 67 65 67 147,400
2021/01/15 67 67 66 67 80,200
2021/01/14 67 67 66 67 44,200
2021/01/13 66 67 65 67 180,700
2021/01/12 66 66 65 66 135,500
2021/01/08 66 66 65 65 172,500
2021/01/07 66 66 65 66 37,400
2021/01/06 65 66 65 66 47,700
2021/01/05 65 66 64 65 114,600
2021/01/04 65 66 64 65 125,300

このページの先頭へ