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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,488 | 1,520 | 1,426 | 1,482 | 459,100 |
| 2024/07/25 | 1,520 | 1,542 | 1,463 | 1,497 | 632,300 |
| 2024/07/24 | 1,440 | 1,624 | 1,437 | 1,552 | 1,716,800 |
| 2024/07/23 | 1,394 | 1,443 | 1,378 | 1,433 | 521,400 |
| 2024/07/22 | 1,400 | 1,434 | 1,374 | 1,380 | 514,800 |
| 2024/07/19 | 1,430 | 1,438 | 1,384 | 1,413 | 765,400 |
| 2024/07/18 | 1,530 | 1,545 | 1,407 | 1,427 | 1,322,100 |
| 2024/07/17 | 1,721 | 1,739 | 1,555 | 1,562 | 1,150,700 |
| 2024/07/16 | 1,850 | 1,855 | 1,672 | 1,705 | 1,594,400 |
| 2024/07/12 | 1,551 | 1,568 | 1,530 | 1,530 | 318,700 |
| 2024/07/11 | 1,520 | 1,555 | 1,513 | 1,549 | 272,200 |
| 2024/07/10 | 1,505 | 1,518 | 1,473 | 1,498 | 182,800 |
| 2024/07/09 | 1,522 | 1,534 | 1,496 | 1,504 | 142,000 |
| 2024/07/08 | 1,570 | 1,574 | 1,509 | 1,509 | 227,600 |
| 2024/07/05 | 1,557 | 1,590 | 1,557 | 1,576 | 98,200 |
| 2024/07/04 | 1,584 | 1,624 | 1,558 | 1,563 | 175,700 |
| 2024/07/03 | 1,583 | 1,590 | 1,538 | 1,552 | 169,300 |
| 2024/07/02 | 1,588 | 1,622 | 1,552 | 1,593 | 161,300 |
| 2024/07/01 | 1,638 | 1,650 | 1,569 | 1,570 | 190,200 |
| 2024/06/28 | 1,664 | 1,678 | 1,622 | 1,631 | 110,800 |
| 2024/06/27 | 1,657 | 1,690 | 1,642 | 1,651 | 105,100 |
| 2024/06/26 | 1,650 | 1,676 | 1,623 | 1,647 | 153,100 |
| 2024/06/25 | 1,620 | 1,656 | 1,611 | 1,643 | 91,900 |
| 2024/06/24 | 1,621 | 1,667 | 1,594 | 1,617 | 224,500 |
| 2024/06/21 | 1,639 | 1,670 | 1,615 | 1,615 | 198,000 |
| 2024/06/20 | 1,695 | 1,721 | 1,617 | 1,661 | 299,900 |
| 2024/06/19 | 1,731 | 1,749 | 1,702 | 1,730 | 112,800 |
| 2024/06/18 | 1,819 | 1,835 | 1,716 | 1,719 | 203,100 |
| 2024/06/17 | 1,809 | 1,820 | 1,770 | 1,797 | 139,400 |
| 2024/06/14 | 1,682 | 1,811 | 1,670 | 1,809 | 368,600 |
| 2024/06/13 | 1,780 | 1,787 | 1,716 | 1,716 | 122,500 |
| 2024/06/12 | 1,724 | 1,780 | 1,717 | 1,748 | 214,400 |
| 2024/06/11 | 1,691 | 1,723 | 1,685 | 1,699 | 82,000 |
| 2024/06/10 | 1,713 | 1,728 | 1,687 | 1,692 | 139,000 |
| 2024/06/07 | 1,638 | 1,726 | 1,630 | 1,715 | 157,200 |
| 2024/06/06 | 1,632 | 1,661 | 1,620 | 1,639 | 91,400 |
| 2024/06/05 | 1,664 | 1,690 | 1,631 | 1,636 | 159,500 |
| 2024/06/04 | 1,632 | 1,688 | 1,617 | 1,652 | 245,300 |
| 2024/06/03 | 1,617 | 1,637 | 1,589 | 1,601 | 157,500 |
| 2024/05/31 | 1,515 | 1,621 | 1,515 | 1,618 | 161,400 |
| 2024/05/30 | 1,474 | 1,523 | 1,466 | 1,514 | 116,400 |
| 2024/05/29 | 1,510 | 1,530 | 1,450 | 1,480 | 158,900 |
| 2024/05/28 | 1,579 | 1,606 | 1,528 | 1,531 | 177,100 |
| 2024/05/27 | 1,500 | 1,568 | 1,500 | 1,568 | 170,700 |
| 2024/05/24 | 1,461 | 1,505 | 1,459 | 1,496 | 97,300 |
| 2024/05/23 | 1,518 | 1,528 | 1,455 | 1,485 | 157,200 |
| 2024/05/22 | 1,488 | 1,528 | 1,480 | 1,493 | 100,800 |
| 2024/05/21 | 1,462 | 1,520 | 1,446 | 1,492 | 169,900 |
| 2024/05/20 | 1,519 | 1,519 | 1,449 | 1,464 | 335,800 |
| 2024/05/17 | 1,480 | 1,542 | 1,459 | 1,515 | 217,100 |
| 2024/05/16 | 1,560 | 1,560 | 1,501 | 1,507 | 213,400 |
| 2024/05/15 | 1,585 | 1,614 | 1,580 | 1,587 | 137,800 |
| 2024/05/14 | 1,603 | 1,627 | 1,562 | 1,579 | 238,500 |
| 2024/05/13 | 1,700 | 1,706 | 1,575 | 1,604 | 461,900 |
| 2024/05/10 | 1,735 | 1,743 | 1,678 | 1,700 | 480,100 |
| 2024/05/09 | 1,660 | 1,743 | 1,646 | 1,743 | 656,600 |
| 2024/05/08 | 1,607 | 1,667 | 1,607 | 1,641 | 285,400 |
| 2024/05/07 | 1,596 | 1,662 | 1,589 | 1,609 | 438,000 |
| 2024/05/02 | 1,550 | 1,618 | 1,550 | 1,589 | 322,900 |
| 2024/05/01 | 1,530 | 1,568 | 1,516 | 1,556 | 338,800 |
| 2024/04/30 | 1,481 | 1,536 | 1,442 | 1,526 | 322,200 |
| 2024/04/26 | 1,445 | 1,494 | 1,407 | 1,476 | 203,700 |
| 2024/04/25 | 1,458 | 1,501 | 1,448 | 1,468 | 210,600 |
| 2024/04/24 | 1,490 | 1,515 | 1,462 | 1,467 | 246,800 |
| 2024/04/23 | 1,478 | 1,508 | 1,448 | 1,490 | 154,400 |
| 2024/04/22 | 1,448 | 1,480 | 1,413 | 1,477 | 182,700 |
| 2024/04/19 | 1,521 | 1,555 | 1,459 | 1,473 | 487,200 |
| 2024/04/18 | 1,440 | 1,521 | 1,394 | 1,518 | 506,900 |
| 2024/04/17 | 1,416 | 1,463 | 1,327 | 1,416 | 795,500 |
| 2024/04/16 | 1,322 | 1,437 | 1,316 | 1,402 | 1,350,300 |
| 2024/04/15 | 1,237 | 1,264 | 1,206 | 1,232 | 346,600 |
| 2024/04/12 | 1,265 | 1,287 | 1,250 | 1,269 | 72,800 |
| 2024/04/11 | 1,240 | 1,274 | 1,225 | 1,269 | 92,500 |
| 2024/04/10 | 1,271 | 1,276 | 1,256 | 1,261 | 76,500 |
| 2024/04/09 | 1,280 | 1,287 | 1,264 | 1,276 | 82,500 |
| 2024/04/08 | 1,298 | 1,317 | 1,264 | 1,280 | 113,700 |
| 2024/04/05 | 1,310 | 1,310 | 1,247 | 1,284 | 171,200 |
| 2024/04/04 | 1,330 | 1,352 | 1,304 | 1,316 | 81,300 |
| 2024/04/03 | 1,324 | 1,343 | 1,305 | 1,328 | 99,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,304 | 1,308 | 135,400 |
| 2024/04/01 | 1,400 | 1,400 | 1,344 | 1,351 | 201,400 |
| 2024/03/29 | 1,307 | 1,398 | 1,304 | 1,398 | 196,600 |
| 2024/03/28 | 1,317 | 1,323 | 1,297 | 1,303 | 54,200 |
| 2024/03/27 | 1,341 | 1,341 | 1,301 | 1,309 | 95,200 |
| 2024/03/26 | 1,319 | 1,345 | 1,295 | 1,327 | 104,900 |
| 2024/03/25 | 1,335 | 1,352 | 1,315 | 1,321 | 100,900 |
| 2024/03/22 | 1,310 | 1,353 | 1,296 | 1,345 | 120,000 |
| 2024/03/21 | 1,337 | 1,347 | 1,295 | 1,312 | 179,000 |
| 2024/03/19 | 1,270 | 1,344 | 1,257 | 1,344 | 309,600 |
| 2024/03/18 | 1,250 | 1,263 | 1,229 | 1,259 | 100,200 |
| 2024/03/15 | 1,272 | 1,272 | 1,238 | 1,242 | 161,300 |
| 2024/03/14 | 1,281 | 1,295 | 1,263 | 1,295 | 59,000 |
| 2024/03/13 | 1,300 | 1,329 | 1,283 | 1,286 | 134,600 |
| 2024/03/12 | 1,259 | 1,300 | 1,245 | 1,289 | 115,700 |
| 2024/03/11 | 1,227 | 1,308 | 1,217 | 1,265 | 199,100 |
| 2024/03/08 | 1,211 | 1,256 | 1,209 | 1,235 | 117,500 |
| 2024/03/07 | 1,231 | 1,253 | 1,213 | 1,218 | 87,000 |
| 2024/03/06 | 1,230 | 1,251 | 1,214 | 1,238 | 114,100 |
| 2024/03/05 | 1,230 | 1,255 | 1,202 | 1,238 | 143,400 |
| 2024/03/04 | 1,252 | 1,252 | 1,193 | 1,229 | 312,200 |
| 2024/03/01 | 1,241 | 1,301 | 1,241 | 1,291 | 221,700 |
| 2024/02/29 | 1,255 | 1,265 | 1,224 | 1,240 | 159,700 |
| 2024/02/28 | 1,320 | 1,338 | 1,259 | 1,260 | 260,000 |
| 2024/02/27 | 1,244 | 1,251 | 1,214 | 1,236 | 177,900 |
| 2024/02/26 | 1,208 | 1,270 | 1,204 | 1,256 | 140,400 |
| 2024/02/22 | 1,218 | 1,235 | 1,206 | 1,211 | 93,800 |
| 2024/02/21 | 1,218 | 1,227 | 1,205 | 1,216 | 87,500 |
| 2024/02/20 | 1,275 | 1,275 | 1,220 | 1,224 | 121,500 |
| 2024/02/19 | 1,217 | 1,275 | 1,210 | 1,268 | 189,000 |
| 2024/02/16 | 1,129 | 1,226 | 1,126 | 1,217 | 239,600 |
| 2024/02/15 | 1,143 | 1,149 | 1,107 | 1,119 | 185,200 |
| 2024/02/14 | 1,170 | 1,170 | 1,144 | 1,144 | 175,800 |
| 2024/02/13 | 1,172 | 1,193 | 1,170 | 1,178 | 88,400 |
| 2024/02/09 | 1,157 | 1,179 | 1,154 | 1,170 | 118,000 |
| 2024/02/08 | 1,163 | 1,185 | 1,143 | 1,157 | 128,700 |
| 2024/02/07 | 1,186 | 1,200 | 1,163 | 1,172 | 166,100 |
| 2024/02/06 | 1,202 | 1,222 | 1,186 | 1,196 | 180,100 |
| 2024/02/05 | 1,197 | 1,212 | 1,180 | 1,212 | 179,300 |
| 2024/02/02 | 1,133 | 1,208 | 1,133 | 1,192 | 320,100 |
| 2024/02/01 | 1,161 | 1,206 | 1,132 | 1,132 | 409,800 |
| 2024/01/31 | 1,093 | 1,155 | 1,088 | 1,148 | 638,700 |
| 2024/01/30 | 1,015 | 1,078 | 1,004 | 1,072 | 347,200 |
| 2024/01/29 | 1,011 | 1,012 | 1,001 | 1,003 | 148,800 |
| 2024/01/26 | 1,008 | 1,012 | 997 | 1,003 | 218,900 |
| 2024/01/25 | 1,005 | 1,014 | 1,000 | 1,013 | 173,000 |
| 2024/01/24 | 1,018 | 1,024 | 1,001 | 1,005 | 175,200 |
| 2024/01/23 | 1,045 | 1,064 | 1,016 | 1,018 | 304,700 |
| 2024/01/22 | 985 | 1,037 | 985 | 1,034 | 397,000 |
| 2024/01/19 | 1,022 | 1,027 | 977 | 981 | 318,100 |
| 2024/01/18 | 989 | 1,008 | 978 | 1,007 | 336,000 |
| 2024/01/17 | 1,011 | 1,029 | 982 | 989 | 500,200 |
| 2024/01/16 | 1,064 | 1,065 | 1,000 | 1,012 | 961,600 |
| 2024/01/15 | 1,138 | 1,166 | 1,093 | 1,093 | 1,119,000 |
| 2024/01/12 | 1,052 | 1,059 | 1,033 | 1,048 | 219,900 |
| 2024/01/11 | 1,068 | 1,073 | 1,036 | 1,046 | 230,700 |
| 2024/01/10 | 1,083 | 1,098 | 1,062 | 1,066 | 204,100 |
| 2024/01/09 | 1,091 | 1,102 | 1,065 | 1,076 | 223,000 |
| 2024/01/05 | 1,066 | 1,076 | 1,043 | 1,066 | 166,900 |
| 2024/01/04 | 1,028 | 1,066 | 997 | 1,053 | 274,900 |
| 2023/12/29 | 1,055 | 1,055 | 1,039 | 1,042 | 118,900 |
| 2023/12/28 | 1,057 | 1,057 | 1,026 | 1,050 | 106,600 |
| 2023/12/27 | 1,000 | 1,054 | 1,000 | 1,051 | 126,300 |
| 2023/12/26 | 1,005 | 1,021 | 996 | 1,010 | 144,700 |
| 2023/12/25 | 1,029 | 1,030 | 1,001 | 1,005 | 93,000 |
| 2023/12/22 | 1,038 | 1,057 | 1,011 | 1,022 | 144,200 |
| 2023/12/21 | 1,029 | 1,039 | 1,028 | 1,033 | 52,900 |
| 2023/12/20 | 1,059 | 1,059 | 1,028 | 1,038 | 133,700 |
| 2023/12/19 | 1,055 | 1,080 | 1,055 | 1,059 | 105,700 |
| 2023/12/18 | 1,034 | 1,050 | 1,028 | 1,049 | 68,400 |
| 2023/12/15 | 1,035 | 1,052 | 1,025 | 1,052 | 106,900 |
| 2023/12/14 | 1,051 | 1,065 | 1,033 | 1,033 | 142,500 |
| 2023/12/13 | 1,039 | 1,064 | 1,030 | 1,054 | 139,200 |
| 2023/12/12 | 1,057 | 1,057 | 1,020 | 1,041 | 198,200 |
| 2023/12/11 | 1,068 | 1,068 | 1,034 | 1,053 | 153,200 |
| 2023/12/08 | 1,085 | 1,089 | 1,044 | 1,054 | 233,900 |
| 2023/12/07 | 1,101 | 1,109 | 1,071 | 1,090 | 146,100 |
| 2023/12/06 | 1,073 | 1,097 | 1,066 | 1,096 | 123,000 |
| 2023/12/05 | 1,058 | 1,092 | 1,052 | 1,083 | 163,000 |
| 2023/12/04 | 1,075 | 1,096 | 1,057 | 1,063 | 136,800 |
| 2023/12/01 | 1,120 | 1,134 | 1,072 | 1,075 | 284,800 |
| 2023/11/30 | 1,133 | 1,148 | 1,087 | 1,114 | 211,800 |
| 2023/11/29 | 1,169 | 1,174 | 1,105 | 1,122 | 337,600 |
| 2023/11/28 | 1,181 | 1,208 | 1,166 | 1,167 | 278,600 |
| 2023/11/27 | 1,188 | 1,209 | 1,177 | 1,184 | 345,900 |
| 2023/11/24 | 1,198 | 1,198 | 1,142 | 1,172 | 472,300 |
| 2023/11/22 | 1,181 | 1,211 | 1,168 | 1,201 | 278,500 |
| 2023/11/21 | 1,143 | 1,185 | 1,117 | 1,184 | 324,700 |
| 2023/11/20 | 1,100 | 1,142 | 1,100 | 1,131 | 314,500 |
| 2023/11/17 | 1,055 | 1,137 | 1,048 | 1,114 | 706,700 |
| 2023/11/16 | 1,090 | 1,091 | 1,055 | 1,055 | 195,700 |
| 2023/11/15 | 1,102 | 1,114 | 1,081 | 1,090 | 212,000 |
| 2023/11/14 | 1,090 | 1,107 | 1,080 | 1,090 | 120,200 |
| 2023/11/13 | 1,083 | 1,098 | 1,058 | 1,085 | 224,500 |
| 2023/11/10 | 1,063 | 1,088 | 1,048 | 1,075 | 186,500 |
| 2023/11/09 | 1,053 | 1,083 | 1,040 | 1,078 | 227,700 |
| 2023/11/08 | 1,100 | 1,100 | 1,026 | 1,037 | 286,600 |
| 2023/11/07 | 1,088 | 1,104 | 1,073 | 1,095 | 210,500 |
| 2023/11/06 | 1,070 | 1,115 | 1,070 | 1,101 | 366,100 |
| 2023/11/02 | 1,111 | 1,121 | 1,042 | 1,045 | 379,100 |
| 2023/11/01 | 1,105 | 1,122 | 1,082 | 1,111 | 373,400 |
| 2023/10/31 | 1,015 | 1,105 | 1,012 | 1,103 | 401,800 |
| 2023/10/30 | 1,009 | 1,042 | 1,006 | 1,015 | 713,100 |
| 2023/10/27 | 977 | 1,040 | 964 | 1,034 | 435,500 |
| 2023/10/26 | 995 | 995 | 953 | 974 | 558,900 |
| 2023/10/25 | 965 | 1,030 | 962 | 1,015 | 627,600 |
| 2023/10/24 | 950 | 963 | 912 | 955 | 467,000 |
| 2023/10/23 | 969 | 969 | 915 | 937 | 879,200 |
| 2023/10/20 | 971 | 1,020 | 953 | 1,007 | 418,000 |
| 2023/10/19 | 985 | 1,002 | 969 | 971 | 522,900 |
| 2023/10/18 | 1,057 | 1,057 | 978 | 1,022 | 950,900 |
| 2023/10/17 | 1,140 | 1,146 | 1,036 | 1,072 | 1,099,100 |
| 2023/10/16 | 1,168 | 1,216 | 1,102 | 1,122 | 1,291,300 |
| 2023/10/13 | 1,112 | 1,139 | 1,058 | 1,078 | 805,500 |
| 2023/10/12 | 1,140 | 1,140 | 1,095 | 1,125 | 248,600 |
| 2023/10/11 | 1,140 | 1,160 | 1,124 | 1,129 | 216,400 |
| 2023/10/10 | 1,100 | 1,138 | 1,085 | 1,132 | 323,800 |
| 2023/10/06 | 1,080 | 1,122 | 1,079 | 1,114 | 190,500 |
| 2023/10/05 | 1,105 | 1,115 | 1,070 | 1,080 | 315,000 |
| 2023/10/04 | 1,109 | 1,137 | 1,095 | 1,102 | 373,000 |
| 2023/10/03 | 1,128 | 1,151 | 1,117 | 1,131 | 323,500 |