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
2026/01/30 863 872 851 870 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
2025/06/30 1,117 1,127 1,086 1,094 686,500
2025/06/27 1,031 1,031 1,008 1,015 69,000
2025/06/26 1,004 1,032 998 1,024 121,400
2025/06/25 996 1,018 990 1,010 97,200
2025/06/24 1,012 1,012 994 996 53,700
2025/06/23 1,008 1,011 995 999 63,900
2025/06/20 1,032 1,032 1,006 1,015 126,200
2025/06/19 1,008 1,033 1,007 1,033 108,000
2025/06/18 996 1,023 996 1,016 110,900
2025/06/17 1,015 1,028 987 996 133,700
2025/06/16 1,005 1,006 987 991 111,800
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

このページの先頭へ