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
2023/12/29 73 74 73 74 276,200
2023/12/28 73 74 73 74 261,400
2023/12/27 73 74 73 73 351,200
2023/12/26 73 74 73 73 301,700
2023/12/25 73 74 73 73 362,200
2023/12/22 73 74 73 73 349,400
2023/12/21 73 74 73 73 369,900
2023/12/20 73 74 73 73 358,800
2023/12/19 73 74 73 73 326,700
2023/12/18 73 74 73 73 320,800
2023/12/15 73 74 73 73 261,800
2023/12/14 73 74 73 74 266,300
2023/12/13 74 75 73 73 559,800
2023/12/12 74 75 74 74 252,000
2023/12/11 74 75 74 74 177,800
2023/12/08 74 75 74 75 284,900
2023/12/07 74 75 74 75 296,200
2023/12/06 75 75 74 74 264,300
2023/12/05 74 75 74 75 256,800
2023/12/04 74 75 74 74 250,600
2023/12/01 74 75 74 74 404,800
2023/11/30 74 75 74 75 261,200
2023/11/29 73 75 73 75 390,700
2023/11/28 74 74 73 74 261,200
2023/11/27 74 74 73 74 214,400
2023/11/24 74 74 73 73 278,300
2023/11/22 74 74 73 73 256,400
2023/11/21 74 74 73 74 255,000
2023/11/20 74 74 73 73 192,700
2023/11/17 74 74 73 74 167,300
2023/11/16 73 74 73 74 238,000
2023/11/15 74 74 73 74 310,100
2023/11/14 72 74 72 74 264,700
2023/11/13 74 74 72 72 316,100
2023/11/10 73 74 72 74 330,800
2023/11/09 73 74 73 73 124,400
2023/11/08 74 74 73 73 221,000
2023/11/07 73 74 73 73 181,200
2023/11/06 74 74 73 73 213,100
2023/11/02 73 74 73 74 164,600
2023/11/01 72 74 72 73 220,700
2023/10/31 73 73 72 72 181,000
2023/10/30 72 74 72 72 427,600
2023/10/27 72 73 72 73 245,000
2023/10/26 72 73 72 72 295,800
2023/10/25 72 73 72 72 187,000
2023/10/24 73 73 72 73 169,400
2023/10/23 72 73 72 72 154,500
2023/10/20 73 73 72 72 226,400
2023/10/19 72 73 72 72 249,900
2023/10/18 72 73 71 72 486,900
2023/10/17 72 73 72 72 296,300
2023/10/16 72 73 72 72 239,700
2023/10/13 73 73 72 72 158,800
2023/10/12 73 73 72 72 202,700
2023/10/11 73 73 72 72 237,700
2023/10/10 72 73 72 73 172,300
2023/10/06 72 73 72 72 244,800
2023/10/05 73 73 72 72 189,200
2023/10/04 72 73 72 72 343,300
2023/10/03 73 73 72 72 333,000
2023/10/02 73 74 73 73 242,700
2023/09/29 73 74 73 73 232,200
2023/09/28 73 74 72 73 332,400
2023/09/27 75 76 75 76 360,400
2023/09/26 75 76 74 75 182,600
2023/09/25 75 75 74 75 321,000
2023/09/22 75 75 74 75 375,100
2023/09/21 76 76 75 75 159,300
2023/09/20 75 76 75 76 125,700
2023/09/19 76 76 75 76 226,400
2023/09/15 76 76 75 76 101,200
2023/09/14 75 76 75 75 114,800
2023/09/13 76 76 75 76 178,000
2023/09/12 76 76 75 76 193,100
2023/09/11 76 76 75 75 275,400
2023/09/08 75 76 75 76 515,600
2023/09/07 75 76 75 76 320,400
2023/09/06 74 75 74 75 294,500
2023/09/05 75 75 74 75 349,800
2023/09/04 75 75 74 74 553,500
2023/09/01 74 75 74 75 481,400
2023/08/31 73 74 73 74 440,700
2023/08/30 73 73 72 73 254,200
2023/08/29 73 73 72 73 242,400
2023/08/28 73 73 72 73 243,300
2023/08/25 72 73 72 72 257,000
2023/08/24 73 73 72 73 289,700
2023/08/23 72 73 72 73 209,200
2023/08/22 72 73 72 73 196,100
2023/08/21 72 73 72 72 179,700
2023/08/18 73 73 72 72 289,200
2023/08/17 72 73 71 72 380,400
2023/08/16 71 72 71 72 248,100
2023/08/15 72 72 71 72 283,600
2023/08/14 72 72 71 72 414,200
2023/08/10 72 72 71 72 299,400
2023/08/09 71 72 71 72 231,700
2023/08/08 72 72 71 72 155,100
2023/08/07 71 72 71 71 168,600
2023/08/04 72 72 71 71 207,800
2023/08/03 71 72 71 71 173,600
2023/08/02 71 72 71 71 223,700
2023/08/01 72 72 71 72 164,500
2023/07/31 72 72 71 71 244,900
2023/07/28 71 72 71 71 224,200
2023/07/27 72 72 71 72 182,600
2023/07/26 71 72 71 72 300,400
2023/07/25 72 72 71 72 288,100
2023/07/24 71 72 71 71 318,000
2023/07/21 72 72 71 71 261,400
2023/07/20 71 72 71 72 290,700
2023/07/19 71 72 71 71 235,400
2023/07/18 72 72 71 71 256,800
2023/07/14 71 72 71 72 199,000
2023/07/13 72 72 71 71 186,500
2023/07/12 71 72 71 71 282,800
2023/07/11 71 72 71 72 249,100
2023/07/10 71 72 71 72 205,500
2023/07/07 72 72 71 71 195,700
2023/07/06 71 72 71 71 276,400
2023/07/05 71 72 71 72 346,800
2023/07/04 72 72 71 72 357,500
2023/07/03 71 72 70 72 464,100
2023/06/30 71 71 70 71 353,600
2023/06/29 71 71 70 71 252,300
2023/06/28 71 71 70 70 337,800
2023/06/27 71 71 70 71 185,900
2023/06/26 71 71 70 71 234,900
2023/06/23 70 71 70 71 246,100
2023/06/22 71 71 70 71 189,300
2023/06/21 70 71 70 71 231,700
2023/06/20 71 71 70 70 179,800
2023/06/19 71 71 70 70 243,400
2023/06/16 71 72 70 71 288,200
2023/06/15 71 72 70 71 267,400
2023/06/14 71 72 70 71 340,700
2023/06/13 71 71 70 70 337,300
2023/06/12 71 72 70 70 247,800
2023/06/09 70 71 70 71 212,800
2023/06/08 70 71 70 71 207,800
2023/06/07 70 72 70 70 318,100
2023/06/06 70 71 70 70 451,400
2023/06/05 71 71 70 71 350,200
2023/06/02 71 71 70 71 237,600
2023/06/01 70 71 70 70 199,800
2023/05/31 70 71 70 71 188,200
2023/05/30 71 71 70 71 260,700
2023/05/29 71 72 70 71 743,800
2023/05/26 71 72 71 72 137,200
2023/05/25 72 72 71 71 185,500
2023/05/24 71 72 71 72 293,700
2023/05/23 72 72 71 71 284,700
2023/05/22 71 72 71 72 238,800
2023/05/19 71 72 71 71 204,900
2023/05/18 71 72 71 71 225,800
2023/05/17 71 72 71 71 184,800
2023/05/16 71 72 71 72 286,300
2023/05/15 71 72 71 72 547,400
2023/05/12 71 72 71 72 275,400
2023/05/11 71 72 71 71 158,800
2023/05/10 71 72 71 71 149,700
2023/05/09 71 72 71 71 237,200
2023/05/08 71 72 71 71 257,900
2023/05/02 71 72 71 71 265,500
2023/05/01 71 72 71 71 218,200
2023/04/28 71 72 71 71 182,600
2023/04/27 71 72 71 71 160,400
2023/04/26 71 72 71 71 283,500
2023/04/25 72 72 71 71 137,900
2023/04/24 71 72 71 72 121,400
2023/04/21 71 72 71 72 143,100
2023/04/20 71 72 71 71 73,500
2023/04/19 71 72 71 71 86,400
2023/04/18 72 72 71 72 225,200
2023/04/17 72 72 71 72 182,300
2023/04/14 72 72 71 72 189,500
2023/04/13 71 72 71 72 150,200
2023/04/12 71 72 71 71 166,900
2023/04/11 72 72 71 72 167,700
2023/04/10 71 72 71 71 146,200
2023/04/07 71 72 71 72 246,400
2023/04/06 72 72 71 71 500,300
2023/04/05 72 73 72 72 205,700
2023/04/04 73 73 72 72 209,100
2023/04/03 72 74 72 73 168,800
2023/03/31 72 73 72 73 265,200
2023/03/30 73 74 72 72 565,700
2023/03/29 76 77 76 77 487,800
2023/03/28 76 76 75 76 213,100
2023/03/27 75 76 75 75 274,700
2023/03/24 75 75 74 75 245,800
2023/03/23 75 75 73 74 104,900
2023/03/22 74 74 73 74 145,700
2023/03/20 74 74 73 74 171,600
2023/03/17 74 74 73 74 111,200
2023/03/16 74 74 73 73 153,800
2023/03/15 74 74 73 74 202,900
2023/03/14 73 74 73 73 181,600
2023/03/13 74 75 73 73 590,100
2023/03/10 74 75 74 75 234,900
2023/03/09 75 75 74 75 208,600
2023/03/08 74 75 74 75 250,500
2023/03/07 75 75 74 75 213,200
2023/03/06 74 75 73 75 373,600
2023/03/03 74 75 73 74 656,600
2023/03/02 75 75 74 74 252,500
2023/03/01 74 75 74 74 195,200
2023/02/28 74 75 74 75 234,200
2023/02/27 74 75 74 75 237,500
2023/02/24 74 74 73 74 100,800
2023/02/22 74 74 73 74 235,900
2023/02/21 73 74 73 74 216,100
2023/02/20 74 74 73 74 269,500
2023/02/17 74 74 73 74 204,700
2023/02/16 74 74 73 74 162,800
2023/02/15 73 74 73 73 147,500
2023/02/14 74 74 73 73 182,800
2023/02/13 74 74 73 74 248,200
2023/02/10 74 75 72 74 708,700
2023/02/09 74 75 73 75 312,000
2023/02/08 75 75 73 73 579,300
2023/02/07 75 75 74 74 213,000
2023/02/06 76 76 74 74 393,400
2023/02/03 75 77 74 76 791,700
2023/02/02 75 75 74 74 233,000
2023/02/01 74 75 74 75 316,400
2023/01/31 74 74 73 74 230,600
2023/01/30 73 74 73 73 278,700
2023/01/27 73 74 73 74 384,900
2023/01/26 73 74 72 74 386,000
2023/01/25 72 75 71 72 1,435,700
2023/01/24 71 72 71 72 238,400
2023/01/23 71 72 71 72 268,400
2023/01/20 71 72 70 71 321,600
2023/01/19 71 71 70 71 197,000
2023/01/18 71 71 70 71 162,500
2023/01/17 70 71 70 71 130,500
2023/01/16 70 71 70 70 182,200
2023/01/13 71 71 70 70 167,600
2023/01/12 71 72 70 70 280,000
2023/01/11 71 71 70 71 205,800
2023/01/10 71 71 70 71 195,100
2023/01/06 71 71 70 71 174,900
2023/01/05 70 71 69 71 215,900
2023/01/04 70 70 69 70 147,300

このページの先頭へ