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 |
|---|---|---|---|---|---|
| 2024/12/30 | 70 | 71 | 70 | 70 | 345,700 |
| 2024/12/27 | 70 | 71 | 70 | 70 | 451,100 |
| 2024/12/26 | 69 | 70 | 69 | 69 | 457,800 |
| 2024/12/25 | 70 | 70 | 69 | 70 | 463,500 |
| 2024/12/24 | 70 | 70 | 69 | 70 | 551,300 |
| 2024/12/23 | 70 | 71 | 69 | 70 | 659,900 |
| 2024/12/20 | 71 | 71 | 69 | 70 | 490,000 |
| 2024/12/19 | 69 | 70 | 69 | 70 | 677,800 |
| 2024/12/18 | 70 | 71 | 69 | 70 | 827,700 |
| 2024/12/17 | 70 | 71 | 69 | 70 | 667,100 |
| 2024/12/16 | 70 | 71 | 69 | 69 | 663,400 |
| 2024/12/13 | 70 | 71 | 69 | 71 | 805,300 |
| 2024/12/12 | 71 | 71 | 70 | 71 | 549,200 |
| 2024/12/11 | 71 | 71 | 69 | 70 | 806,200 |
| 2024/12/10 | 70 | 71 | 69 | 71 | 1,197,800 |
| 2024/12/09 | 70 | 71 | 69 | 71 | 748,300 |
| 2024/12/06 | 70 | 71 | 69 | 70 | 1,185,200 |
| 2024/12/05 | 70 | 71 | 70 | 71 | 478,600 |
| 2024/12/04 | 71 | 71 | 70 | 70 | 492,900 |
| 2024/12/03 | 70 | 71 | 70 | 70 | 431,100 |
| 2024/12/02 | 70 | 71 | 70 | 70 | 563,900 |
| 2024/11/29 | 70 | 71 | 70 | 71 | 624,400 |
| 2024/11/28 | 70 | 71 | 69 | 71 | 864,700 |
| 2024/11/27 | 70 | 71 | 69 | 70 | 1,228,700 |
| 2024/11/26 | 71 | 71 | 70 | 71 | 455,200 |
| 2024/11/25 | 70 | 71 | 70 | 70 | 911,300 |
| 2024/11/22 | 70 | 71 | 70 | 71 | 527,200 |
| 2024/11/21 | 70 | 71 | 70 | 70 | 543,400 |
| 2024/11/20 | 70 | 71 | 70 | 70 | 524,300 |
| 2024/11/19 | 70 | 71 | 70 | 71 | 465,900 |
| 2024/11/18 | 71 | 71 | 70 | 70 | 575,000 |
| 2024/11/15 | 71 | 71 | 70 | 71 | 641,200 |
| 2024/11/14 | 71 | 72 | 70 | 70 | 1,223,900 |
| 2024/11/13 | 72 | 72 | 71 | 71 | 641,000 |
| 2024/11/12 | 71 | 72 | 71 | 72 | 428,600 |
| 2024/11/11 | 71 | 72 | 71 | 71 | 469,300 |
| 2024/11/08 | 71 | 72 | 70 | 72 | 693,400 |
| 2024/11/07 | 71 | 72 | 70 | 71 | 670,400 |
| 2024/11/06 | 70 | 71 | 70 | 70 | 726,300 |
| 2024/11/05 | 70 | 71 | 70 | 70 | 515,700 |
| 2024/11/01 | 70 | 71 | 70 | 70 | 514,200 |
| 2024/10/31 | 71 | 71 | 70 | 70 | 467,500 |
| 2024/10/30 | 70 | 71 | 70 | 70 | 485,900 |
| 2024/10/29 | 70 | 71 | 70 | 70 | 503,100 |
| 2024/10/28 | 70 | 71 | 70 | 70 | 716,900 |
| 2024/10/25 | 70 | 71 | 70 | 70 | 652,300 |
| 2024/10/24 | 71 | 71 | 70 | 71 | 495,900 |
| 2024/10/23 | 71 | 72 | 70 | 70 | 810,400 |
| 2024/10/22 | 71 | 72 | 71 | 71 | 538,900 |
| 2024/10/21 | 71 | 72 | 71 | 71 | 563,900 |
| 2024/10/18 | 72 | 72 | 71 | 71 | 751,100 |
| 2024/10/17 | 72 | 73 | 72 | 72 | 513,400 |
| 2024/10/16 | 72 | 73 | 72 | 73 | 372,900 |
| 2024/10/15 | 72 | 73 | 72 | 72 | 482,900 |
| 2024/10/11 | 73 | 73 | 72 | 72 | 654,800 |
| 2024/10/10 | 73 | 74 | 73 | 73 | 436,200 |
| 2024/10/09 | 73 | 74 | 73 | 73 | 491,500 |
| 2024/10/08 | 73 | 74 | 73 | 73 | 416,800 |
| 2024/10/07 | 73 | 74 | 73 | 73 | 288,600 |
| 2024/10/04 | 73 | 74 | 73 | 74 | 209,300 |
| 2024/10/03 | 74 | 74 | 73 | 73 | 128,100 |
| 2024/10/02 | 73 | 74 | 73 | 74 | 212,000 |
| 2024/10/01 | 73 | 74 | 73 | 74 | 242,200 |
| 2024/09/30 | 74 | 75 | 73 | 74 | 260,900 |
| 2024/09/27 | 74 | 75 | 73 | 74 | 678,900 |
| 2024/09/26 | 76 | 76 | 75 | 75 | 787,100 |
| 2024/09/25 | 76 | 76 | 75 | 76 | 292,500 |
| 2024/09/24 | 75 | 76 | 75 | 76 | 444,600 |
| 2024/09/20 | 76 | 76 | 75 | 76 | 260,100 |
| 2024/09/19 | 75 | 76 | 75 | 76 | 452,000 |
| 2024/09/18 | 76 | 76 | 75 | 76 | 195,900 |
| 2024/09/17 | 76 | 76 | 75 | 75 | 376,700 |
| 2024/09/13 | 75 | 76 | 75 | 75 | 213,000 |
| 2024/09/12 | 75 | 76 | 75 | 76 | 379,900 |
| 2024/09/11 | 76 | 76 | 75 | 76 | 214,800 |
| 2024/09/10 | 76 | 77 | 75 | 76 | 359,100 |
| 2024/09/09 | 76 | 76 | 75 | 76 | 334,100 |
| 2024/09/06 | 76 | 77 | 75 | 76 | 381,000 |
| 2024/09/05 | 75 | 77 | 75 | 76 | 394,500 |
| 2024/09/04 | 76 | 76 | 75 | 76 | 477,800 |
| 2024/09/03 | 76 | 77 | 76 | 77 | 443,200 |
| 2024/09/02 | 77 | 77 | 75 | 77 | 435,300 |
| 2024/08/30 | 76 | 77 | 75 | 75 | 346,200 |
| 2024/08/29 | 77 | 77 | 75 | 76 | 345,300 |
| 2024/08/28 | 76 | 77 | 75 | 77 | 478,200 |
| 2024/08/27 | 75 | 77 | 75 | 77 | 616,500 |
| 2024/08/26 | 76 | 76 | 75 | 76 | 204,700 |
| 2024/08/23 | 75 | 76 | 75 | 76 | 249,200 |
| 2024/08/22 | 75 | 76 | 75 | 76 | 238,300 |
| 2024/08/21 | 75 | 76 | 75 | 75 | 218,500 |
| 2024/08/20 | 76 | 76 | 75 | 76 | 205,200 |
| 2024/08/19 | 76 | 76 | 75 | 75 | 282,100 |
| 2024/08/16 | 76 | 76 | 75 | 76 | 245,800 |
| 2024/08/15 | 75 | 76 | 74 | 76 | 407,000 |
| 2024/08/14 | 74 | 75 | 74 | 75 | 549,000 |
| 2024/08/13 | 74 | 74 | 73 | 74 | 301,700 |
| 2024/08/09 | 74 | 75 | 73 | 73 | 397,300 |
| 2024/08/08 | 73 | 75 | 73 | 75 | 480,600 |
| 2024/08/07 | 73 | 74 | 72 | 73 | 572,300 |
| 2024/08/06 | 72 | 74 | 72 | 74 | 608,400 |
| 2024/08/05 | 74 | 74 | 68 | 70 | 2,586,400 |
| 2024/08/02 | 75 | 76 | 75 | 75 | 1,298,600 |
| 2024/08/01 | 76 | 77 | 75 | 75 | 1,130,900 |
| 2024/07/31 | 76 | 77 | 76 | 77 | 236,400 |
| 2024/07/30 | 77 | 77 | 76 | 76 | 177,700 |
| 2024/07/29 | 76 | 77 | 76 | 76 | 235,600 |
| 2024/07/26 | 76 | 77 | 76 | 76 | 291,700 |
| 2024/07/25 | 76 | 77 | 76 | 76 | 374,300 |
| 2024/07/24 | 77 | 77 | 76 | 76 | 311,100 |
| 2024/07/23 | 76 | 77 | 76 | 77 | 272,400 |
| 2024/07/22 | 77 | 77 | 76 | 76 | 294,000 |
| 2024/07/19 | 76 | 77 | 76 | 77 | 454,700 |
| 2024/07/18 | 77 | 77 | 76 | 76 | 371,000 |
| 2024/07/17 | 77 | 78 | 77 | 77 | 499,200 |
| 2024/07/16 | 77 | 78 | 77 | 77 | 565,800 |
| 2024/07/12 | 76 | 78 | 76 | 77 | 698,200 |
| 2024/07/11 | 77 | 78 | 76 | 77 | 573,100 |
| 2024/07/10 | 76 | 78 | 76 | 78 | 635,400 |
| 2024/07/09 | 77 | 78 | 76 | 76 | 645,800 |
| 2024/07/08 | 77 | 78 | 76 | 77 | 641,200 |
| 2024/07/05 | 77 | 78 | 77 | 78 | 673,800 |
| 2024/07/04 | 77 | 77 | 76 | 76 | 388,800 |
| 2024/07/03 | 77 | 77 | 76 | 77 | 480,700 |
| 2024/07/02 | 77 | 78 | 76 | 77 | 513,700 |
| 2024/07/01 | 77 | 79 | 76 | 76 | 1,001,300 |
| 2024/06/28 | 77 | 77 | 75 | 76 | 1,026,700 |
| 2024/06/27 | 76 | 77 | 75 | 77 | 526,800 |
| 2024/06/26 | 76 | 77 | 75 | 76 | 661,300 |
| 2024/06/25 | 75 | 76 | 75 | 76 | 452,800 |
| 2024/06/24 | 75 | 76 | 75 | 76 | 230,100 |
| 2024/06/21 | 75 | 76 | 75 | 75 | 313,000 |
| 2024/06/20 | 75 | 76 | 75 | 76 | 353,700 |
| 2024/06/19 | 76 | 76 | 75 | 76 | 360,900 |
| 2024/06/18 | 76 | 76 | 75 | 76 | 158,700 |
| 2024/06/17 | 76 | 76 | 75 | 75 | 391,100 |
| 2024/06/14 | 75 | 76 | 75 | 76 | 407,100 |
| 2024/06/13 | 76 | 76 | 75 | 75 | 297,600 |
| 2024/06/12 | 76 | 76 | 75 | 75 | 220,100 |
| 2024/06/11 | 76 | 76 | 75 | 75 | 452,200 |
| 2024/06/10 | 75 | 76 | 75 | 75 | 477,400 |
| 2024/06/07 | 75 | 76 | 75 | 76 | 300,700 |
| 2024/06/06 | 75 | 76 | 75 | 75 | 369,100 |
| 2024/06/05 | 75 | 76 | 75 | 76 | 266,700 |
| 2024/06/04 | 76 | 77 | 75 | 75 | 408,000 |
| 2024/06/03 | 76 | 76 | 75 | 76 | 539,000 |
| 2024/05/31 | 76 | 76 | 75 | 75 | 210,600 |
| 2024/05/30 | 75 | 76 | 75 | 75 | 271,000 |
| 2024/05/29 | 76 | 76 | 75 | 75 | 420,500 |
| 2024/05/28 | 77 | 77 | 76 | 76 | 375,700 |
| 2024/05/27 | 76 | 77 | 76 | 76 | 407,300 |
| 2024/05/24 | 77 | 77 | 76 | 77 | 244,600 |
| 2024/05/23 | 76 | 77 | 76 | 76 | 278,400 |
| 2024/05/22 | 76 | 77 | 76 | 76 | 448,100 |
| 2024/05/21 | 76 | 77 | 76 | 77 | 174,300 |
| 2024/05/20 | 77 | 77 | 76 | 76 | 274,900 |
| 2024/05/17 | 76 | 77 | 76 | 76 | 178,000 |
| 2024/05/16 | 77 | 77 | 76 | 76 | 428,700 |
| 2024/05/15 | 77 | 78 | 76 | 78 | 677,200 |
| 2024/05/14 | 76 | 78 | 76 | 77 | 399,400 |
| 2024/05/13 | 76 | 78 | 76 | 78 | 494,300 |
| 2024/05/10 | 77 | 77 | 76 | 76 | 291,000 |
| 2024/05/09 | 76 | 77 | 76 | 76 | 350,000 |
| 2024/05/08 | 76 | 77 | 76 | 77 | 423,500 |
| 2024/05/07 | 77 | 77 | 76 | 77 | 399,300 |
| 2024/05/02 | 76 | 77 | 75 | 76 | 493,800 |
| 2024/05/01 | 76 | 77 | 75 | 76 | 626,300 |
| 2024/04/30 | 76 | 77 | 75 | 76 | 661,100 |
| 2024/04/26 | 77 | 77 | 75 | 76 | 869,900 |
| 2024/04/25 | 77 | 78 | 77 | 77 | 423,000 |
| 2024/04/24 | 77 | 78 | 77 | 77 | 460,000 |
| 2024/04/23 | 78 | 78 | 77 | 77 | 264,000 |
| 2024/04/22 | 77 | 78 | 76 | 77 | 493,500 |
| 2024/04/19 | 77 | 78 | 75 | 77 | 800,000 |
| 2024/04/18 | 76 | 78 | 76 | 77 | 455,600 |
| 2024/04/17 | 77 | 78 | 76 | 76 | 582,300 |
| 2024/04/16 | 80 | 80 | 77 | 77 | 942,000 |
| 2024/04/15 | 81 | 81 | 80 | 80 | 713,900 |
| 2024/04/12 | 82 | 82 | 81 | 81 | 256,900 |
| 2024/04/11 | 82 | 82 | 81 | 81 | 390,000 |
| 2024/04/10 | 82 | 83 | 82 | 83 | 379,200 |
| 2024/04/09 | 82 | 82 | 81 | 82 | 376,700 |
| 2024/04/08 | 81 | 83 | 81 | 81 | 594,300 |
| 2024/04/05 | 83 | 83 | 81 | 81 | 395,800 |
| 2024/04/04 | 82 | 85 | 82 | 84 | 612,200 |
| 2024/04/03 | 81 | 82 | 79 | 81 | 1,204,300 |
| 2024/04/02 | 84 | 85 | 82 | 82 | 483,600 |
| 2024/04/01 | 85 | 86 | 84 | 84 | 517,100 |
| 2024/03/29 | 88 | 88 | 84 | 85 | 893,500 |
| 2024/03/28 | 91 | 91 | 87 | 88 | 809,900 |
| 2024/03/27 | 94 | 95 | 93 | 95 | 810,300 |
| 2024/03/26 | 93 | 93 | 91 | 93 | 328,900 |
| 2024/03/25 | 93 | 93 | 92 | 92 | 481,300 |
| 2024/03/22 | 94 | 94 | 92 | 92 | 487,400 |
| 2024/03/21 | 94 | 95 | 93 | 94 | 437,700 |
| 2024/03/19 | 93 | 94 | 92 | 94 | 445,100 |
| 2024/03/18 | 92 | 94 | 92 | 93 | 666,600 |
| 2024/03/15 | 93 | 93 | 91 | 92 | 517,900 |
| 2024/03/14 | 90 | 93 | 90 | 93 | 915,500 |
| 2024/03/13 | 90 | 91 | 89 | 90 | 567,600 |
| 2024/03/12 | 87 | 90 | 87 | 90 | 816,800 |
| 2024/03/11 | 87 | 94 | 86 | 88 | 2,403,400 |
| 2024/03/08 | 85 | 87 | 85 | 86 | 541,700 |
| 2024/03/07 | 85 | 89 | 84 | 86 | 2,035,100 |
| 2024/03/06 | 84 | 84 | 83 | 84 | 343,000 |
| 2024/03/05 | 83 | 84 | 83 | 83 | 331,100 |
| 2024/03/04 | 85 | 85 | 83 | 84 | 624,700 |
| 2024/03/01 | 85 | 85 | 84 | 84 | 366,600 |
| 2024/02/29 | 84 | 85 | 84 | 84 | 371,600 |
| 2024/02/28 | 82 | 85 | 82 | 85 | 586,200 |
| 2024/02/27 | 84 | 85 | 82 | 83 | 735,200 |
| 2024/02/26 | 84 | 86 | 84 | 85 | 413,100 |
| 2024/02/22 | 85 | 85 | 83 | 84 | 328,800 |
| 2024/02/21 | 85 | 86 | 84 | 84 | 388,600 |
| 2024/02/20 | 87 | 87 | 84 | 86 | 1,061,700 |
| 2024/02/19 | 82 | 88 | 82 | 87 | 1,280,500 |
| 2024/02/16 | 80 | 82 | 80 | 82 | 460,300 |
| 2024/02/15 | 79 | 81 | 79 | 80 | 757,400 |
| 2024/02/14 | 78 | 79 | 77 | 79 | 582,200 |
| 2024/02/13 | 78 | 78 | 77 | 78 | 305,200 |
| 2024/02/09 | 78 | 78 | 77 | 77 | 205,400 |
| 2024/02/08 | 77 | 78 | 77 | 77 | 242,500 |
| 2024/02/07 | 77 | 78 | 77 | 77 | 192,500 |
| 2024/02/06 | 78 | 78 | 77 | 77 | 241,800 |
| 2024/02/05 | 77 | 78 | 76 | 77 | 278,500 |
| 2024/02/02 | 77 | 77 | 76 | 77 | 335,800 |
| 2024/02/01 | 77 | 77 | 76 | 76 | 293,600 |
| 2024/01/31 | 77 | 77 | 76 | 76 | 688,800 |
| 2024/01/30 | 77 | 77 | 76 | 76 | 287,900 |
| 2024/01/29 | 77 | 78 | 76 | 76 | 547,800 |
| 2024/01/26 | 77 | 78 | 77 | 77 | 283,000 |
| 2024/01/25 | 77 | 78 | 77 | 77 | 291,900 |
| 2024/01/24 | 77 | 78 | 77 | 77 | 237,100 |
| 2024/01/23 | 77 | 78 | 77 | 77 | 360,600 |
| 2024/01/22 | 77 | 78 | 77 | 78 | 358,300 |
| 2024/01/19 | 77 | 78 | 76 | 78 | 523,100 |
| 2024/01/18 | 78 | 78 | 76 | 77 | 688,300 |
| 2024/01/17 | 77 | 78 | 77 | 77 | 579,500 |
| 2024/01/16 | 78 | 78 | 77 | 77 | 518,400 |
| 2024/01/15 | 76 | 78 | 76 | 77 | 704,300 |
| 2024/01/12 | 75 | 77 | 75 | 77 | 719,900 |
| 2024/01/11 | 76 | 76 | 75 | 76 | 358,000 |
| 2024/01/10 | 75 | 76 | 75 | 76 | 548,500 |
| 2024/01/09 | 75 | 75 | 74 | 74 | 372,000 |
| 2024/01/05 | 75 | 75 | 74 | 74 | 334,300 |
| 2024/01/04 | 73 | 75 | 73 | 75 | 697,000 |