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

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
2026/05/01 677 688 664 684 113,700
2026/04/30 669 682 667 674 207,800
2026/04/28 657 663 650 663 194,600
2026/04/27 676 684 658 662 196,300
2026/04/24 687 688 672 678 249,400
2026/04/23 700 710 675 684 369,200
2026/04/22 697 703 689 697 290,600
2026/04/21 718 719 686 693 458,700
2026/04/20 741 741 707 713 637,300
2026/04/17 750 772 730 747 851,900
2026/04/16 750 775 750 750 1,375,500
2026/04/15 940 944 900 900 367,300
2026/04/14 947 956 931 937 136,800
2026/04/13 915 936 905 932 77,800
2026/04/10 943 954 926 929 56,200
2026/04/09 968 970 940 943 59,100
2026/04/08 959 966 944 966 71,000
2026/04/07 923 960 923 929 91,500
2026/04/06 910 935 904 931 57,500
2026/04/03 888 912 888 907 44,600
2026/03/27 887 890 873 883 94,600
2026/03/26 914 917 877 884 90,200
2026/03/25 915 930 914 927 52,300
2026/03/24 898 908 892 905 69,200
2026/03/23 890 900 876 885 107,400
2026/03/19 932 935 904 920 183,100
2026/03/18 955 955 934 950 62,800
2026/03/17 960 970 934 941 81,700
2026/03/16 959 963 949 956 60,300
2026/03/13 955 978 955 965 78,600
2026/03/12 982 986 959 963 77,000
2026/03/11 993 1,001 987 989 65,400
2026/03/10 996 1,013 984 998 90,900
2026/03/09 972 993 945 981 174,700
2026/03/06 996 1,033 990 1,009 128,900
2026/03/05 977 1,023 977 996 162,100
2026/03/04 955 974 913 932 172,800
2026/03/03 1,010 1,011 970 970 138,500
2026/03/02 1,031 1,046 1,006 1,024 141,800
2026/02/27 1,009 1,066 1,009 1,060 197,200
2026/02/26 1,018 1,028 1,008 1,012 106,800
2026/02/25 997 1,033 977 1,018 221,900
2026/02/24 976 1,014 973 1,000 168,300
2026/02/20 974 992 955 966 101,800
2026/02/19 998 999 964 968 175,900
2026/02/18 1,013 1,026 1,008 1,009 76,800
2026/02/17 1,019 1,028 999 1,014 156,900
2026/02/16 1,033 1,041 1,012 1,030 144,400
2026/02/13 1,048 1,053 1,001 1,009 228,300
2026/02/12 969 1,018 969 1,018 221,600
2026/02/10 922 977 922 967 174,200
2026/02/09 921 932 907 920 84,600
2026/02/06 942 945 897 906 143,800
2026/02/05 886 911 880 899 150,000
2026/02/04 880 889 873 879 101,500
2026/02/03 858 880 854 880 95,700
2026/02/02 875 896 854 855 182,700
2026/01/30 863 872 851 870 99,000
2026/01/29 855 867 852 863 119,700
2026/01/28 878 878 850 855 119,900
2026/01/27 851 878 843 878 119,600
2026/01/26 856 866 847 855 145,700
2026/01/23 852 872 837 860 213,100
2026/01/22 850 858 846 852 130,800
2026/01/21 829 860 803 854 355,300
2026/01/20 827 850 821 840 392,100
2026/01/19 805 859 799 840 483,000
2026/01/16 786 810 771 798 356,500
2026/01/15 800 830 773 801 732,100
2026/01/14 721 727 716 721 150,100
2026/01/13 740 743 721 723 221,900
2026/01/09 737 740 732 740 82,400
2026/01/08 731 738 728 735 96,800
2026/01/07 731 731 723 730 77,800
2026/01/06 714 731 712 727 131,500
2026/01/05 700 714 698 712 144,800
2025/12/30 703 703 690 691 90,300
2025/12/29 690 704 690 695 147,400
2025/12/26 693 699 687 690 152,200
2025/12/25 687 693 682 692 88,800
2025/12/24 680 689 677 686 123,000
2025/12/23 670 682 670 677 113,100
2025/12/22 690 691 670 674 122,600
2025/12/19 697 697 688 694 85,800
2025/12/18 685 695 681 692 52,000
2025/12/17 704 704 677 686 106,000
2025/12/16 703 705 693 699 79,000
2025/12/15 699 708 695 703 90,100
2025/12/12 698 708 693 699 77,600
2025/12/11 705 705 687 688 104,900
2025/12/10 713 719 705 711 126,700
2025/12/09 701 704 695 699 74,500
2025/12/08 697 709 697 709 81,900
2025/12/05 686 704 686 696 100,400
2025/12/04 694 696 686 686 90,500
2025/12/03 701 705 688 689 95,700
2025/12/02 716 724 701 701 129,400
2025/12/01 742 743 713 716 236,300
2025/11/28 706 755 699 751 490,000
2025/11/27 699 708 684 708 292,100
2025/11/26 658 668 656 665 101,600
2025/11/25 677 679 650 651 147,000
2025/11/21 659 687 659 681 258,300
2025/11/20 658 665 648 649 333,700
2025/11/19 698 698 623 638 785,800
2025/11/18 692 697 675 688 140,500
2025/11/17 710 713 686 698 179,400
2025/11/14 700 720 700 712 153,700
2025/11/13 702 714 693 694 126,200
2025/11/12 687 698 682 694 98,000
2025/11/11 687 687 671 678 108,300
2025/11/10 710 710 689 690 262,300
2025/11/07 689 710 679 707 878,200
2025/11/06 660 664 652 659 105,100
2025/11/05 650 656 644 656 244,300
2025/11/04 662 668 645 657 200,600
2025/10/31 657 662 652 655 236,000
2025/10/30 640 654 640 648 347,700
2025/10/29 650 652 637 642 261,400
2025/10/28 660 661 649 651 274,900
2025/10/27 663 669 661 663 97,300
2025/10/24 676 678 657 658 206,100
2025/10/23 663 672 660 672 280,300
2025/10/22 656 671 655 666 405,200
2025/10/21 675 676 654 655 1,167,600
2025/10/20 683 696 660 665 769,500
2025/10/17 719 733 680 681 1,421,700
2025/10/16 755 759 734 734 736,200
2025/10/15 885 891 880 884 138,900
2025/10/14 887 893 867 882 149,100
2025/10/10 890 894 881 888 134,300
2025/10/09 896 903 889 894 79,500
2025/10/08 899 909 893 896 87,200
2025/10/07 906 911 896 900 86,000
2025/10/06 909 909 896 906 67,000
2025/10/03 888 898 886 894 56,700
2025/10/02 882 890 878 879 75,600
2025/10/01 913 914 882 882 128,600
2025/09/30 916 916 901 908 80,600
2025/09/29 926 926 905 907 86,700
2025/09/26 938 938 919 927 84,100
2025/09/25 925 934 920 928 68,600
2025/09/24 916 924 916 917 52,000
2025/09/22 919 923 911 915 46,700
2025/09/19 932 934 911 914 73,600
2025/09/18 924 935 924 932 84,200
2025/09/17 926 930 920 920 73,300
2025/09/16 921 925 916 923 74,100
2025/09/12 918 924 915 924 55,600
2025/09/11 925 926 909 913 53,400
2025/09/10 910 926 910 919 99,300
2025/09/09 911 924 911 914 198,500
2025/09/08 912 923 911 911 58,900
2025/09/05 900 912 898 909 54,500
2025/09/04 904 907 892 900 55,700
2025/09/03 908 916 904 904 91,300
2025/09/02 914 938 914 920 144,200
2025/09/01 888 906 887 900 64,000
2025/08/29 881 897 879 897 83,000
2025/08/28 870 897 865 884 98,400
2025/08/27 884 886 863 864 167,400
2025/08/26 895 898 878 885 163,300
2025/08/25 906 911 897 897 76,500
2025/08/22 917 917 905 906 83,000
2025/08/21 914 923 907 916 91,900
2025/08/20 910 933 906 916 125,700
2025/08/19 904 925 903 911 150,900
2025/08/18 897 907 890 901 136,700
2025/08/15 901 908 895 896 179,500
2025/08/14 905 926 901 906 160,100
2025/08/13 911 924 903 910 177,800
2025/08/12 917 929 910 920 144,000
2025/08/08 920 926 910 915 202,800
2025/08/07 888 937 888 926 239,400
2025/08/06 888 896 885 892 130,200
2025/08/05 877 899 876 893 154,600
2025/08/04 870 879 862 878 116,300
2025/08/01 859 882 857 882 621,000
2025/07/31 862 865 854 860 126,400
2025/07/30 855 861 840 860 231,000
2025/07/29 855 869 843 857 155,600
2025/07/28 834 860 834 859 267,900
2025/07/25 837 837 826 829 207,300
2025/07/24 854 868 831 836 264,800
2025/07/23 838 872 835 845 614,400
2025/07/22 825 842 821 827 344,700
2025/07/18 884 885 826 826 847,700
2025/07/17 863 878 851 878 810,200
2025/07/16 914 915 858 871 1,675,900
2025/07/15 1,058 1,069 1,046 1,050 328,700
2025/07/14 1,051 1,060 1,040 1,055 205,600
2025/07/11 1,051 1,063 1,043 1,054 196,200
2025/07/10 1,049 1,056 1,038 1,051 149,100
2025/07/09 1,050 1,057 1,044 1,044 123,000
2025/07/08 1,048 1,060 1,044 1,044 105,900
2025/07/07 1,033 1,052 1,033 1,042 374,200
2025/07/04 1,045 1,045 1,029 1,038 90,800
2025/07/03 1,049 1,050 1,028 1,039 150,900
2025/07/02 1,050 1,085 1,046 1,058 154,200
2025/07/01 1,090 1,097 1,062 1,062 222,600

このページの先頭へ