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
2016/12/30 1,988 2,080 1,980 2,060 23,000
2016/12/29 2,105 2,145 2,000 2,020 31,200
2016/12/28 1,991 2,100 1,987 2,057 26,400
2016/12/27 2,050 2,125 1,961 1,983 192,400
2016/12/26 1,920 2,047 1,917 2,028 164,400
2016/12/22 1,786 1,925 1,770 1,899 38,500
2016/12/21 1,879 1,879 1,750 1,786 40,700
2016/12/20 1,850 1,927 1,772 1,867 57,500
2016/12/19 1,657 1,850 1,657 1,825 83,700
2016/12/16 1,640 1,730 1,600 1,633 52,200
2016/12/15 1,640 1,655 1,560 1,586 28,200
2016/12/14 1,596 1,665 1,596 1,633 24,000
2016/12/13 1,540 1,589 1,540 1,589 20,800
2016/12/12 1,545 1,545 1,527 1,531 5,300
2016/12/09 1,526 1,532 1,522 1,528 1,900
2016/12/08 1,531 1,535 1,525 1,527 4,900
2016/12/07 1,530 1,544 1,528 1,531 5,200
2016/12/06 1,534 1,534 1,522 1,529 6,600
2016/12/05 1,510 1,535 1,510 1,534 8,500
2016/12/02 1,540 1,549 1,510 1,510 9,800
2016/12/01 1,570 1,571 1,547 1,547 16,300
2016/11/30 1,578 1,585 1,530 1,552 16,100
2016/11/29 1,550 1,619 1,510 1,578 80,100
2016/11/28 1,498 1,500 1,482 1,491 6,100
2016/11/25 1,500 1,500 1,479 1,485 8,200
2016/11/24 1,516 1,521 1,486 1,500 10,300
2016/11/22 1,499 1,499 1,481 1,486 6,100
2016/11/21 1,522 1,532 1,500 1,502 11,500
2016/11/18 1,488 1,505 1,488 1,495 15,500
2016/11/17 1,460 1,487 1,460 1,487 3,200
2016/11/16 1,460 1,479 1,460 1,471 2,000
2016/11/15 1,460 1,465 1,450 1,464 3,300
2016/11/14 1,477 1,486 1,449 1,460 6,900
2016/11/11 1,447 1,477 1,431 1,477 7,000
2016/11/10 1,487 1,487 1,441 1,477 6,200
2016/11/09 1,468 1,468 1,350 1,412 16,700
2016/11/08 1,460 1,479 1,460 1,468 4,500
2016/11/07 1,440 1,486 1,440 1,455 7,400
2016/11/04 1,440 1,458 1,402 1,435 67,000
2016/11/02 1,497 1,497 1,447 1,456 11,800
2016/11/01 1,520 1,520 1,498 1,501 5,700
2016/10/31 1,525 1,540 1,520 1,525 5,600
2016/10/28 1,540 1,545 1,524 1,524 7,400
2016/10/27 1,543 1,543 1,522 1,525 1,400
2016/10/26 1,511 1,533 1,511 1,530 4,800
2016/10/25 1,528 1,538 1,524 1,525 11,400
2016/10/24 1,485 1,515 1,475 1,513 66,100
2016/10/21 1,499 1,499 1,446 1,455 16,800
2016/10/20 1,515 1,515 1,482 1,500 9,100
2016/10/19 1,470 1,499 1,465 1,498 6,600
2016/10/18 1,534 1,534 1,450 1,486 18,000
2016/10/17 1,552 1,557 1,502 1,524 31,800
2016/10/14 1,579 1,650 1,566 1,632 47,700
2016/10/13 1,577 1,577 1,538 1,575 7,400
2016/10/12 1,536 1,580 1,536 1,555 9,200
2016/10/11 1,530 1,547 1,521 1,536 13,300
2016/10/07 1,492 1,520 1,492 1,520 5,800
2016/10/06 1,485 1,500 1,485 1,491 5,800
2016/10/05 1,500 1,509 1,475 1,499 6,500
2016/10/04 1,530 1,530 1,495 1,507 15,600
2016/10/03 1,570 1,570 1,534 1,546 6,700
2016/09/30 1,555 1,578 1,551 1,578 4,900
2016/09/29 1,581 1,585 1,574 1,580 5,800
2016/09/28 1,573 1,583 1,543 1,581 3,000
2016/09/27 1,585 1,588 1,509 1,588 6,200
2016/09/26 1,600 1,600 1,507 1,547 7,000
2016/09/23 1,568 1,605 1,531 1,573 14,900
2016/09/21 1,486 1,565 1,477 1,565 10,000
2016/09/20 1,490 1,506 1,476 1,490 4,100
2016/09/16 1,483 1,515 1,483 1,492 5,400
2016/09/15 1,489 1,504 1,485 1,491 3,600
2016/09/14 1,501 1,540 1,488 1,513 12,000
2016/09/13 1,524 1,524 1,493 1,504 6,100
2016/09/12 1,491 1,524 1,478 1,524 34,900
2016/09/09 1,495 1,520 1,495 1,518 5,000
2016/09/08 1,500 1,503 1,491 1,493 4,900
2016/09/07 1,504 1,528 1,481 1,505 5,600
2016/09/06 1,467 1,548 1,463 1,520 48,800
2016/09/05 1,619 1,620 1,442 1,497 73,100
2016/09/02 1,624 1,678 1,624 1,659 11,400
2016/09/01 1,666 1,674 1,620 1,622 12,900
2016/08/31 1,730 1,730 1,660 1,688 10,700
2016/08/30 1,700 1,728 1,646 1,697 28,200
2016/08/29 1,599 1,780 1,599 1,730 58,300
2016/08/26 1,627 1,627 1,588 1,600 19,600
2016/08/25 1,582 1,618 1,572 1,609 9,200
2016/08/24 1,612 1,618 1,568 1,582 9,200
2016/08/23 1,602 1,645 1,602 1,630 11,300
2016/08/22 1,595 1,599 1,553 1,593 15,400
2016/08/19 1,638 1,638 1,591 1,602 8,800
2016/08/18 1,620 1,620 1,570 1,615 12,100
2016/08/17 1,647 1,647 1,605 1,620 6,400
2016/08/16 1,690 1,700 1,626 1,647 17,400
2016/08/15 1,606 1,710 1,585 1,690 54,100
2016/08/12 1,651 1,739 1,630 1,641 69,800
2016/08/10 1,490 1,628 1,490 1,611 30,700
2016/08/09 1,450 1,480 1,440 1,460 20,200
2016/08/08 1,542 1,550 1,403 1,436 53,300
2016/08/05 1,560 1,561 1,501 1,540 29,300
2016/08/04 1,664 1,709 1,575 1,600 47,500
2016/08/03 1,630 1,800 1,580 1,661 89,600
2016/08/02 1,610 1,650 1,542 1,628 78,600
2016/08/01 1,345 1,530 1,345 1,530 111,500
2016/07/29 1,271 1,339 1,231 1,303 79,100
2016/07/28 1,293 1,293 1,225 1,241 24,100
2016/07/27 1,253 1,319 1,253 1,293 17,500
2016/07/26 1,302 1,302 1,252 1,269 29,500
2016/07/25 1,384 1,384 1,281 1,304 35,100
2016/07/22 1,376 1,376 1,326 1,345 28,000
2016/07/21 1,343 1,440 1,339 1,376 59,500
2016/07/20 1,320 1,340 1,267 1,314 95,600
2016/07/19 1,489 1,534 1,317 1,370 312,200
2016/07/15 1,250 1,399 1,167 1,399 440,300
2016/07/14 1,096 1,129 1,078 1,099 68,100
2016/07/13 1,007 1,088 1,007 1,066 32,500
2016/07/12 1,025 1,028 1,010 1,017 9,300
2016/07/11 1,025 1,025 1,001 1,013 5,900
2016/07/08 1,030 1,030 999 999 8,000
2016/07/07 1,005 1,029 1,000 1,028 9,500
2016/07/06 1,010 1,019 980 995 17,600
2016/07/05 1,021 1,030 1,017 1,024 12,600
2016/07/04 1,025 1,035 1,017 1,017 34,600
2016/07/01 1,044 1,044 1,011 1,012 14,400
2016/06/30 1,030 1,030 1,003 1,017 11,100
2016/06/29 984 1,006 984 1,000 8,000
2016/06/28 979 1,004 978 983 9,900
2016/06/27 911 994 911 964 17,000
2016/06/24 966 986 895 910 53,600
2016/06/23 980 980 940 965 12,600
2016/06/22 1,014 1,050 933 981 60,200
2016/06/21 979 1,001 961 999 29,400
2016/06/20 990 1,000 971 980 17,100
2016/06/17 983 1,017 970 985 43,600
2016/06/16 999 1,002 946 946 64,000
2016/06/15 920 1,022 911 984 139,900
2016/06/14 927 932 892 920 102,700
2016/06/13 900 948 890 923 238,900
2016/06/10 850 896 849 870 170,000
2016/06/09 852 853 843 846 16,100
2016/06/08 836 868 827 850 41,100
2016/06/07 847 852 818 821 54,500
2016/06/06 846 859 830 850 50,900
2016/06/03 890 895 842 873 99,500
2016/06/02 1,049 1,049 892 895 503,800
2016/06/01 1,092 1,092 1,061 1,069 6,200
2016/05/31 1,106 1,107 1,086 1,092 4,700
2016/05/30 1,100 1,114 1,082 1,114 6,300
2016/05/27 1,084 1,102 1,082 1,098 5,400
2016/05/26 1,085 1,114 1,081 1,103 7,100
2016/05/25 1,119 1,119 1,085 1,096 5,400
2016/05/24 1,097 1,120 1,094 1,120 9,200
2016/05/23 1,048 1,089 1,048 1,078 7,000
2016/05/20 1,048 1,054 1,031 1,054 2,800
2016/05/19 1,028 1,050 1,028 1,050 4,000
2016/05/18 1,066 1,066 1,020 1,034 10,600
2016/05/17 1,080 1,090 1,052 1,085 9,400
2016/05/16 1,147 1,200 1,095 1,098 26,000
2016/05/13 1,100 1,160 1,086 1,117 33,800
2016/05/12 1,022 1,093 1,022 1,076 21,300
2016/05/11 1,040 1,045 1,020 1,022 12,700
2016/05/10 1,040 1,040 1,007 1,012 6,600
2016/05/09 1,026 1,032 1,006 1,022 5,400
2016/05/06 1,043 1,043 1,024 1,026 3,800
2016/05/02 1,030 1,040 999 1,030 20,200
2016/04/28 990 1,040 990 1,039 19,900
2016/04/27 975 976 962 973 1,700
2016/04/26 995 995 953 965 9,000
2016/04/25 990 1,000 980 990 3,700
2016/04/22 971 982 967 981 4,900
2016/04/21 990 995 974 979 7,500
2016/04/20 1,014 1,017 983 996 6,700
2016/04/19 975 1,019 975 999 6,400
2016/04/18 972 990 972 985 4,900
2016/04/15 982 997 929 995 44,500
2016/04/14 1,037 1,060 1,030 1,057 35,500
2016/04/13 1,020 1,022 1,006 1,020 14,400
2016/04/12 999 1,026 986 998 18,000
2016/04/11 964 990 960 989 21,500
2016/04/08 939 950 937 949 10,700
2016/04/07 944 944 928 937 5,100
2016/04/06 933 960 911 949 15,800
2016/04/05 898 943 892 943 6,100
2016/04/04 915 927 899 899 11,700
2016/04/01 914 920 904 915 9,200
2016/03/31 926 939 915 920 7,500
2016/03/30 930 934 926 930 3,300
2016/03/29 940 940 920 928 4,300
2016/03/28 954 955 931 941 13,800
2016/03/25 946 960 943 960 9,100
2016/03/24 956 956 945 945 5,300
2016/03/23 939 958 939 941 6,700
2016/03/22 950 959 936 940 14,100
2016/03/18 980 980 944 944 14,900
2016/03/17 1,001 1,010 975 981 23,700
2016/03/16 969 1,000 967 999 21,400
2016/03/15 940 969 940 969 12,500
2016/03/14 965 967 930 939 39,400
2016/03/11 971 984 957 973 23,500
2016/03/10 1,000 1,010 984 986 30,700
2016/03/09 1,020 1,040 998 1,000 33,300
2016/03/08 1,023 1,063 1,014 1,036 45,000
2016/03/07 1,006 1,053 999 1,053 126,000
2016/03/04 1,320 1,320 1,075 1,108 598,700

このページの先頭へ