ヨシムラ・フード・ホールディングス(2884)の株価時系列情報
ヨシムラ・フード・ホールディングス(2884)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,040 | 1,040 | 994 | 1,007 | 200,500 |
| 2025/06/12 | 1,025 | 1,047 | 1,024 | 1,044 | 150,600 |
| 2025/06/11 | 1,004 | 1,029 | 1,000 | 1,024 | 169,400 |
| 2025/06/10 | 1,001 | 1,007 | 988 | 1,003 | 118,800 |
| 2025/06/09 | 986 | 999 | 979 | 994 | 140,500 |
| 2025/06/06 | 1,000 | 1,001 | 981 | 993 | 200,900 |
| 2025/06/05 | 997 | 1,013 | 989 | 1,000 | 211,400 |
| 2025/06/04 | 1,014 | 1,034 | 987 | 997 | 190,000 |
| 2025/06/03 | 997 | 1,009 | 989 | 1,003 | 233,300 |
| 2025/06/02 | 1,006 | 1,037 | 1,002 | 1,010 | 329,700 |
| 2025/05/30 | 1,003 | 1,059 | 999 | 1,015 | 1,047,100 |
| 2025/05/29 | 970 | 970 | 944 | 958 | 201,800 |
| 2025/05/28 | 960 | 974 | 942 | 971 | 234,700 |
| 2025/05/27 | 955 | 962 | 936 | 955 | 160,800 |
| 2025/05/26 | 928 | 944 | 920 | 940 | 177,900 |
| 2025/05/23 | 928 | 932 | 901 | 913 | 275,000 |
| 2025/05/22 | 921 | 937 | 917 | 928 | 114,200 |
| 2025/05/21 | 960 | 962 | 923 | 929 | 161,400 |
| 2025/05/20 | 955 | 962 | 950 | 956 | 106,100 |
| 2025/05/19 | 957 | 962 | 950 | 960 | 98,400 |
| 2025/05/16 | 949 | 958 | 943 | 951 | 98,000 |
| 2025/05/15 | 925 | 953 | 920 | 946 | 121,300 |
| 2025/05/14 | 950 | 950 | 919 | 927 | 134,900 |
| 2025/05/13 | 953 | 956 | 942 | 950 | 158,800 |
| 2025/05/12 | 931 | 948 | 931 | 942 | 114,300 |
| 2025/05/09 | 921 | 935 | 919 | 928 | 173,900 |
| 2025/05/08 | 914 | 920 | 906 | 920 | 124,700 |
| 2025/05/07 | 905 | 920 | 902 | 914 | 176,100 |
| 2025/05/02 | 911 | 911 | 886 | 900 | 124,400 |
| 2025/05/01 | 907 | 916 | 905 | 911 | 129,800 |
| 2025/04/30 | 945 | 945 | 902 | 909 | 300,600 |
| 2025/04/28 | 930 | 941 | 912 | 938 | 140,100 |
| 2025/04/25 | 934 | 948 | 926 | 942 | 201,500 |
| 2025/04/24 | 929 | 932 | 915 | 919 | 127,500 |
| 2025/04/23 | 906 | 931 | 897 | 926 | 171,600 |
| 2025/04/22 | 884 | 905 | 875 | 901 | 213,400 |
| 2025/04/21 | 873 | 885 | 868 | 878 | 208,100 |
| 2025/04/18 | 884 | 900 | 868 | 874 | 218,300 |
| 2025/04/17 | 877 | 883 | 860 | 876 | 229,400 |
| 2025/04/16 | 855 | 876 | 842 | 876 | 457,900 |
| 2025/04/15 | 867 | 899 | 831 | 840 | 1,334,500 |
| 2025/04/14 | 932 | 984 | 930 | 963 | 448,200 |
| 2025/04/11 | 918 | 941 | 905 | 940 | 215,000 |
| 2025/04/10 | 923 | 939 | 891 | 933 | 327,800 |
| 2025/04/09 | 844 | 848 | 818 | 833 | 276,100 |
| 2025/04/08 | 832 | 883 | 818 | 855 | 331,500 |
| 2025/04/07 | 789 | 817 | 773 | 773 | 759,900 |
| 2025/04/04 | 923 | 933 | 870 | 909 | 618,000 |
| 2025/04/03 | 952 | 978 | 943 | 953 | 215,100 |
| 2025/04/02 | 1,011 | 1,022 | 994 | 995 | 129,400 |
| 2025/04/01 | 1,036 | 1,036 | 1,007 | 1,011 | 104,500 |
| 2025/03/31 | 1,016 | 1,026 | 1,007 | 1,013 | 165,800 |
| 2025/03/28 | 1,034 | 1,048 | 1,028 | 1,036 | 119,200 |
| 2025/03/27 | 1,028 | 1,046 | 1,018 | 1,023 | 208,000 |
| 2025/03/26 | 1,046 | 1,048 | 1,013 | 1,027 | 147,900 |
| 2025/03/25 | 1,045 | 1,058 | 1,025 | 1,038 | 165,500 |
| 2025/03/24 | 1,020 | 1,066 | 1,020 | 1,055 | 381,700 |
| 2025/03/21 | 1,027 | 1,030 | 1,012 | 1,012 | 113,900 |
| 2025/03/19 | 1,018 | 1,027 | 1,007 | 1,027 | 119,300 |
| 2025/03/18 | 984 | 1,018 | 982 | 1,015 | 189,000 |
| 2025/03/17 | 972 | 988 | 972 | 981 | 117,000 |
| 2025/03/14 | 965 | 983 | 959 | 972 | 75,600 |
| 2025/03/13 | 971 | 990 | 961 | 963 | 140,000 |
| 2025/03/12 | 922 | 972 | 922 | 970 | 237,100 |
| 2025/03/11 | 939 | 944 | 908 | 937 | 531,100 |
| 2025/03/10 | 985 | 988 | 964 | 969 | 241,400 |
| 2025/03/07 | 992 | 998 | 970 | 983 | 615,200 |
| 2025/03/06 | 930 | 1,016 | 928 | 1,004 | 736,500 |
| 2025/03/05 | 946 | 959 | 931 | 943 | 261,200 |
| 2025/03/04 | 963 | 975 | 945 | 961 | 165,700 |
| 2025/03/03 | 986 | 986 | 957 | 958 | 144,200 |
| 2025/02/28 | 981 | 1,005 | 964 | 989 | 258,200 |
| 2025/02/27 | 962 | 992 | 960 | 992 | 298,100 |
| 2025/02/26 | 958 | 967 | 930 | 962 | 370,800 |
| 2025/02/25 | 950 | 988 | 925 | 962 | 487,400 |
| 2025/02/21 | 954 | 982 | 940 | 974 | 434,600 |
| 2025/02/20 | 989 | 990 | 936 | 939 | 582,600 |
| 2025/02/19 | 1,014 | 1,022 | 988 | 990 | 238,500 |
| 2025/02/18 | 1,004 | 1,023 | 1,004 | 1,023 | 103,300 |
| 2025/02/17 | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 |
| 2025/02/14 | 1,033 | 1,033 | 1,017 | 1,017 | 145,000 |
| 2025/02/13 | 1,070 | 1,072 | 1,035 | 1,036 | 191,600 |
| 2025/02/12 | 1,080 | 1,088 | 1,062 | 1,063 | 187,500 |
| 2025/02/10 | 1,042 | 1,087 | 1,036 | 1,080 | 233,400 |
| 2025/02/07 | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 |
| 2025/02/06 | 1,018 | 1,036 | 1,015 | 1,028 | 197,900 |
| 2025/02/05 | 1,006 | 1,023 | 1,003 | 1,018 | 132,700 |
| 2025/02/04 | 1,011 | 1,013 | 996 | 1,004 | 236,300 |
| 2025/02/03 | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 |
| 2025/01/31 | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 |
| 2025/01/30 | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 |
| 2025/01/29 | 1,071 | 1,089 | 1,053 | 1,087 | 210,100 |
| 2025/01/28 | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 |
| 2025/01/27 | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 |
| 2025/01/24 | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 |
| 2025/01/23 | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 |
| 2025/01/22 | 1,045 | 1,053 | 1,018 | 1,050 | 310,700 |
| 2025/01/21 | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 |
| 2025/01/20 | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 |
| 2025/01/17 | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 |
| 2025/01/16 | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 |
| 2025/01/15 | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 |
| 2025/01/14 | 1,305 | 1,308 | 1,259 | 1,290 | 296,100 |
| 2025/01/10 | 1,315 | 1,324 | 1,305 | 1,310 | 120,300 |
| 2025/01/09 | 1,311 | 1,321 | 1,295 | 1,316 | 109,500 |
| 2025/01/08 | 1,308 | 1,324 | 1,302 | 1,311 | 107,900 |
| 2025/01/07 | 1,333 | 1,333 | 1,298 | 1,300 | 158,000 |
| 2025/01/06 | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 |
| 2024/12/30 | 1,370 | 1,375 | 1,361 | 1,364 | 114,400 |
| 2024/12/27 | 1,324 | 1,353 | 1,316 | 1,353 | 94,800 |
| 2024/12/26 | 1,300 | 1,324 | 1,291 | 1,324 | 120,300 |
| 2024/12/25 | 1,325 | 1,332 | 1,290 | 1,300 | 97,600 |
| 2024/12/24 | 1,356 | 1,356 | 1,314 | 1,320 | 165,400 |
| 2024/12/23 | 1,348 | 1,368 | 1,331 | 1,368 | 223,700 |
| 2024/12/20 | 1,271 | 1,326 | 1,270 | 1,294 | 122,900 |
| 2024/12/19 | 1,251 | 1,287 | 1,241 | 1,278 | 134,600 |
| 2024/12/18 | 1,288 | 1,288 | 1,264 | 1,264 | 150,700 |
| 2024/12/17 | 1,304 | 1,317 | 1,283 | 1,288 | 161,900 |
| 2024/12/16 | 1,282 | 1,307 | 1,278 | 1,304 | 155,600 |
| 2024/12/13 | 1,324 | 1,348 | 1,304 | 1,308 | 159,100 |
| 2024/12/12 | 1,322 | 1,334 | 1,291 | 1,319 | 214,200 |
| 2024/12/11 | 1,343 | 1,351 | 1,287 | 1,307 | 304,400 |
| 2024/12/10 | 1,344 | 1,357 | 1,311 | 1,335 | 385,300 |
| 2024/12/09 | 1,322 | 1,330 | 1,306 | 1,314 | 118,400 |
| 2024/12/06 | 1,324 | 1,345 | 1,312 | 1,320 | 100,400 |
| 2024/12/05 | 1,330 | 1,330 | 1,305 | 1,316 | 88,600 |
| 2024/12/04 | 1,365 | 1,369 | 1,309 | 1,320 | 156,800 |
| 2024/12/03 | 1,310 | 1,338 | 1,308 | 1,335 | 175,500 |
| 2024/12/02 | 1,359 | 1,360 | 1,302 | 1,333 | 246,200 |
| 2024/11/29 | 1,371 | 1,376 | 1,350 | 1,364 | 104,100 |
| 2024/11/28 | 1,375 | 1,382 | 1,353 | 1,380 | 95,900 |
| 2024/11/27 | 1,409 | 1,409 | 1,356 | 1,374 | 161,400 |
| 2024/11/26 | 1,424 | 1,430 | 1,382 | 1,409 | 128,800 |
| 2024/11/25 | 1,429 | 1,438 | 1,405 | 1,434 | 139,000 |
| 2024/11/22 | 1,432 | 1,437 | 1,409 | 1,434 | 114,300 |
| 2024/11/21 | 1,445 | 1,460 | 1,426 | 1,434 | 94,800 |
| 2024/11/20 | 1,457 | 1,499 | 1,436 | 1,442 | 186,700 |
| 2024/11/19 | 1,434 | 1,447 | 1,428 | 1,440 | 87,300 |
| 2024/11/18 | 1,410 | 1,445 | 1,409 | 1,425 | 147,700 |
| 2024/11/15 | 1,389 | 1,410 | 1,382 | 1,405 | 86,400 |
| 2024/11/14 | 1,383 | 1,404 | 1,380 | 1,384 | 110,900 |
| 2024/11/13 | 1,380 | 1,402 | 1,376 | 1,385 | 102,500 |
| 2024/11/12 | 1,390 | 1,409 | 1,384 | 1,394 | 107,600 |
| 2024/11/11 | 1,371 | 1,395 | 1,355 | 1,392 | 106,100 |
| 2024/11/08 | 1,384 | 1,397 | 1,371 | 1,376 | 138,700 |
| 2024/11/07 | 1,395 | 1,432 | 1,395 | 1,412 | 276,500 |
| 2024/11/06 | 1,376 | 1,376 | 1,351 | 1,368 | 132,600 |
| 2024/11/05 | 1,345 | 1,378 | 1,335 | 1,377 | 106,300 |
| 2024/11/01 | 1,371 | 1,382 | 1,346 | 1,350 | 136,300 |
| 2024/10/31 | 1,385 | 1,393 | 1,366 | 1,390 | 131,000 |
| 2024/10/30 | 1,427 | 1,433 | 1,384 | 1,385 | 263,900 |
| 2024/10/29 | 1,380 | 1,426 | 1,380 | 1,418 | 184,800 |
| 2024/10/28 | 1,358 | 1,387 | 1,347 | 1,380 | 159,600 |
| 2024/10/25 | 1,362 | 1,380 | 1,332 | 1,348 | 265,800 |
| 2024/10/24 | 1,359 | 1,379 | 1,338 | 1,365 | 296,600 |
| 2024/10/23 | 1,417 | 1,424 | 1,378 | 1,389 | 307,600 |
| 2024/10/22 | 1,484 | 1,500 | 1,405 | 1,440 | 311,200 |
| 2024/10/21 | 1,500 | 1,507 | 1,483 | 1,492 | 143,700 |
| 2024/10/18 | 1,479 | 1,544 | 1,479 | 1,506 | 342,900 |
| 2024/10/17 | 1,477 | 1,500 | 1,453 | 1,474 | 408,000 |
| 2024/10/16 | 1,494 | 1,538 | 1,455 | 1,483 | 1,013,500 |
| 2024/10/15 | 1,631 | 1,641 | 1,596 | 1,614 | 389,600 |
| 2024/10/11 | 1,617 | 1,648 | 1,593 | 1,629 | 219,600 |
| 2024/10/10 | 1,652 | 1,654 | 1,571 | 1,607 | 309,300 |
| 2024/10/09 | 1,663 | 1,689 | 1,638 | 1,662 | 223,600 |
| 2024/10/08 | 1,630 | 1,660 | 1,615 | 1,642 | 204,400 |
| 2024/10/07 | 1,625 | 1,631 | 1,583 | 1,615 | 253,200 |
| 2024/10/04 | 1,631 | 1,666 | 1,615 | 1,625 | 253,700 |
| 2024/10/03 | 1,652 | 1,664 | 1,599 | 1,611 | 242,700 |
| 2024/10/02 | 1,665 | 1,687 | 1,595 | 1,595 | 432,200 |
| 2024/10/01 | 1,771 | 1,778 | 1,683 | 1,705 | 425,600 |
| 2024/09/30 | 1,739 | 1,818 | 1,717 | 1,811 | 196,400 |
| 2024/09/27 | 1,775 | 1,805 | 1,761 | 1,779 | 158,000 |
| 2024/09/26 | 1,773 | 1,773 | 1,724 | 1,762 | 160,400 |
| 2024/09/25 | 1,799 | 1,815 | 1,756 | 1,765 | 199,400 |
| 2024/09/24 | 1,844 | 1,882 | 1,783 | 1,796 | 471,100 |
| 2024/09/20 | 1,813 | 1,914 | 1,766 | 1,821 | 1,196,800 |
| 2024/09/19 | 1,640 | 1,696 | 1,629 | 1,689 | 160,500 |
| 2024/09/18 | 1,630 | 1,630 | 1,597 | 1,619 | 128,700 |
| 2024/09/17 | 1,633 | 1,643 | 1,587 | 1,632 | 114,800 |
| 2024/09/13 | 1,680 | 1,683 | 1,628 | 1,637 | 99,600 |
| 2024/09/12 | 1,649 | 1,677 | 1,632 | 1,677 | 100,800 |
| 2024/09/11 | 1,690 | 1,694 | 1,603 | 1,633 | 199,700 |
| 2024/09/10 | 1,694 | 1,740 | 1,668 | 1,709 | 172,500 |
| 2024/09/09 | 1,622 | 1,690 | 1,618 | 1,668 | 129,300 |
| 2024/09/06 | 1,681 | 1,682 | 1,638 | 1,681 | 139,400 |
| 2024/09/05 | 1,700 | 1,744 | 1,644 | 1,680 | 201,700 |
| 2024/09/04 | 1,675 | 1,784 | 1,670 | 1,719 | 327,200 |
| 2024/09/03 | 1,709 | 1,728 | 1,681 | 1,709 | 94,000 |
| 2024/09/02 | 1,750 | 1,752 | 1,662 | 1,700 | 160,100 |
| 2024/08/30 | 1,750 | 1,756 | 1,697 | 1,726 | 127,700 |
| 2024/08/29 | 1,711 | 1,735 | 1,688 | 1,720 | 210,100 |
| 2024/08/28 | 1,700 | 1,715 | 1,685 | 1,700 | 249,800 |
| 2024/08/27 | 1,696 | 1,706 | 1,665 | 1,700 | 193,700 |
| 2024/08/26 | 1,620 | 1,710 | 1,620 | 1,686 | 366,900 |
| 2024/08/23 | 1,620 | 1,633 | 1,594 | 1,633 | 180,400 |
| 2024/08/22 | 1,579 | 1,618 | 1,571 | 1,607 | 185,500 |
| 2024/08/21 | 1,630 | 1,630 | 1,575 | 1,579 | 241,300 |
| 2024/08/20 | 1,581 | 1,634 | 1,551 | 1,630 | 466,300 |
| 2024/08/19 | 1,511 | 1,550 | 1,480 | 1,501 | 169,000 |