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
2018/12/28 490 504 477 485 134,000
2018/12/27 461 506 461 498 210,600
2018/12/26 440 463 436 445 183,100
2018/12/25 423 444 414 416 281,200
2018/12/21 489 496 458 471 285,700
2018/12/20 540 547 487 509 435,700
2018/12/19 552 573 543 560 202,700
2018/12/18 582 586 555 556 265,600
2018/12/17 610 614 591 592 133,200
2018/12/14 630 645 611 616 93,700
2018/12/13 630 642 616 636 94,400
2018/12/12 605 633 605 627 80,500
2018/12/11 602 619 599 602 80,900
2018/12/10 628 631 599 605 179,200
2018/12/07 660 665 636 644 76,900
2018/12/06 681 681 644 655 117,100
2018/12/05 678 700 671 675 77,900
2018/12/04 690 712 682 682 107,500
2018/12/03 681 715 681 689 154,200
2018/11/30 673 688 663 671 74,800
2018/11/29 706 709 670 682 139,000
2018/11/28 653 705 651 692 223,300
2018/11/27 667 680 639 646 90,300
2018/11/26 650 677 649 665 119,600
2018/11/22 632 649 632 642 58,700
2018/11/21 632 643 619 640 52,200
2018/11/20 648 665 638 640 62,700
2018/11/19 613 659 613 655 109,700
2018/11/16 645 652 617 617 113,400
2018/11/15 643 665 641 646 56,500
2018/11/14 665 668 647 650 66,900
2018/11/13 661 664 644 660 91,700
2018/11/12 662 694 662 677 73,400
2018/11/09 667 689 661 672 113,800
2018/11/08 663 668 652 657 120,400
2018/11/07 655 677 651 657 109,600
2018/11/06 673 680 643 650 178,500
2018/11/05 650 680 647 673 141,200
2018/11/02 655 660 644 653 137,000
2018/11/01 665 668 643 658 96,300
2018/10/31 678 681 656 663 156,800
2018/10/30 630 655 614 648 364,400
2018/10/29 669 669 626 635 246,800
2018/10/26 700 707 669 679 170,500
2018/10/25 682 697 672 680 146,500
2018/10/24 713 724 705 705 76,900
2018/10/23 717 731 706 711 143,400
2018/10/22 706 730 687 722 270,200
2018/10/19 715 721 698 703 233,800
2018/10/18 730 731 705 711 327,500
2018/10/17 740 741 718 725 456,600
2018/10/16 750 755 730 740 1,025,000
2018/10/15 905 912 880 880 138,000
2018/10/12 861 893 855 890 154,100
2018/10/11 870 894 862 871 262,300
2018/10/10 912 936 904 930 128,700
2018/10/09 950 950 893 898 206,200
2018/10/05 922 958 922 954 162,000
2018/10/04 950 963 920 923 113,900
2018/10/03 955 959 925 932 142,200
2018/10/02 931 978 923 924 241,200
2018/10/01 906 937 899 927 179,600
2018/09/28 916 922 893 894 132,100
2018/09/27 945 949 880 891 327,300
2018/09/26 948 966 946 951 101,200
2018/09/25 920 950 919 950 121,300
2018/09/21 902 940 902 916 207,600
2018/09/20 913 916 899 909 50,200
2018/09/19 910 916 899 913 45,900
2018/09/18 913 920 887 903 84,800
2018/09/14 895 924 893 923 178,600
2018/09/13 882 899 873 886 52,600
2018/09/12 881 904 874 882 61,000
2018/09/11 905 907 870 884 66,300
2018/09/10 881 903 856 898 128,300
2018/09/07 855 910 854 887 195,400
2018/09/06 862 867 830 848 105,500
2018/09/05 888 888 862 867 98,100
2018/09/04 883 905 876 894 69,300
2018/09/03 888 889 876 884 48,600
2018/08/31 888 896 884 888 84,100
2018/08/30 890 907 886 889 93,100
2018/08/29 872 898 872 887 143,500
2018/08/28 894 913 870 872 158,100
2018/08/27 861 894 861 891 91,200
2018/08/24 872 874 855 861 65,600
2018/08/23 856 875 851 864 98,200
2018/08/22 840 875 836 856 240,800
2018/08/21 796 817 782 805 78,700
2018/08/20 797 816 790 790 104,000
2018/08/17 802 819 782 797 192,600
2018/08/16 815 824 789 799 180,900
2018/08/15 896 900 812 819 429,400
2018/08/14 900 908 893 902 94,700
2018/08/13 918 920 891 896 152,700
2018/08/10 957 968 936 940 165,700
2018/08/09 925 947 918 942 115,100
2018/08/08 918 956 913 917 130,600
2018/08/07 902 924 890 920 134,500
2018/08/06 900 918 881 913 190,700
2018/08/03 931 933 905 911 121,400
2018/08/02 918 944 918 933 113,100
2018/08/01 929 940 903 931 184,000
2018/07/31 951 951 925 936 148,300
2018/07/30 988 988 944 952 156,300
2018/07/27 1,053 1,053 958 978 319,400
2018/07/26 1,047 1,094 1,010 1,023 277,900
2018/07/25 950 1,059 944 1,058 426,900
2018/07/24 921 948 914 939 150,900
2018/07/23 945 959 917 919 177,900
2018/07/20 930 969 905 960 390,400
2018/07/19 938 958 920 939 229,100
2018/07/18 939 940 915 918 173,000
2018/07/17 868 942 868 929 568,800
2018/07/13 1,010 1,022 998 1,001 226,800
2018/07/12 1,004 1,039 1,004 1,007 108,200
2018/07/11 1,008 1,034 992 1,027 152,800
2018/07/10 1,061 1,063 993 1,022 335,100
2018/07/09 1,057 1,084 1,049 1,061 190,000
2018/07/06 1,052 1,065 1,030 1,057 181,800
2018/07/05 1,102 1,136 1,045 1,048 157,100
2018/07/04 1,112 1,112 1,064 1,103 157,000
2018/07/03 1,113 1,170 1,040 1,121 337,600
2018/07/02 1,212 1,240 1,132 1,134 212,400
2018/06/29 1,201 1,253 1,193 1,213 193,300
2018/06/28 1,178 1,240 1,105 1,226 268,100
2018/06/27 1,180 1,200 1,144 1,148 120,900
2018/06/26 1,181 1,230 1,175 1,190 174,500
2018/06/25 1,238 1,239 1,181 1,192 210,000
2018/06/22 1,219 1,264 1,215 1,251 232,200
2018/06/21 1,301 1,302 1,196 1,214 462,600
2018/06/20 1,317 1,380 1,301 1,306 370,300
2018/06/19 1,338 1,406 1,315 1,319 771,100
2018/06/18 1,355 1,378 1,295 1,308 418,200
2018/06/15 1,300 1,380 1,242 1,380 807,500
2018/06/14 1,290 1,353 1,250 1,292 1,196,800
2018/06/13 1,222 1,282 1,203 1,277 1,118,800
2018/06/12 1,042 1,213 1,042 1,177 1,271,200
2018/06/11 1,000 1,042 1,000 1,029 278,600
2018/06/08 1,007 1,007 983 996 88,300
2018/06/07 998 1,013 992 998 95,000
2018/06/06 1,020 1,021 981 1,004 215,000
2018/06/05 991 1,020 984 1,020 299,200
2018/06/04 972 994 968 976 97,900
2018/06/01 970 1,005 956 964 151,400
2018/05/31 930 982 930 979 193,800
2018/05/30 931 944 921 922 153,800
2018/05/29 941 959 925 957 183,700
2018/05/28 986 987 944 945 214,500
2018/05/25 981 997 976 978 127,000
2018/05/24 1,002 1,011 986 992 190,000
2018/05/23 1,025 1,029 1,000 1,011 192,400
2018/05/22 1,030 1,040 1,007 1,027 180,000
2018/05/21 1,000 1,043 1,000 1,024 274,000
2018/05/18 977 1,011 971 1,001 205,700
2018/05/17 959 977 953 975 146,300
2018/05/16 930 983 923 974 345,900
2018/05/15 967 967 935 938 233,400
2018/05/14 985 986 965 972 134,200
2018/05/11 938 970 927 966 259,900
2018/05/10 980 1,008 941 944 385,300
2018/05/09 953 1,020 935 1,009 602,200
2018/05/08 896 974 891 972 486,400
2018/05/07 924 929 896 898 198,800
2018/05/02 900 932 900 916 168,400
2018/05/01 922 928 888 910 253,400
2018/04/27 936 952 927 928 209,300
2018/04/26 920 939 911 937 280,500
2018/04/25 920 944 913 917 277,100
2018/04/24 904 938 897 935 288,400
2018/04/23 886 930 871 913 374,500
2018/04/20 887 902 870 873 436,800
2018/04/19 907 908 877 884 284,100
2018/04/18 906 918 876 892 595,400
2018/04/17 905 905 828 888 951,700
2018/04/16 1,000 1,001 890 890 1,680,300
2018/04/13 1,134 1,215 1,134 1,190 438,400
2018/04/12 1,130 1,154 1,113 1,131 358,100
2018/04/11 1,116 1,161 1,088 1,107 533,200
2018/04/10 1,165 1,170 1,115 1,127 392,900
2018/04/09 1,185 1,204 1,144 1,186 231,300
2018/04/06 1,157 1,228 1,123 1,199 371,200
2018/04/05 1,231 1,232 1,144 1,163 645,600
2018/04/04 1,300 1,300 1,206 1,219 426,800
2018/04/03 1,334 1,337 1,214 1,257 1,369,400
2018/04/02 1,503 1,575 1,490 1,524 282,400
2018/03/30 1,450 1,480 1,422 1,460 248,800
2018/03/29 1,345 1,391 1,328 1,383 129,600
2018/03/28 1,313 1,345 1,288 1,320 150,200
2018/03/27 1,366 1,396 1,316 1,343 152,300
2018/03/26 1,306 1,343 1,253 1,336 283,100
2018/03/23 1,374 1,401 1,313 1,319 229,700
2018/03/22 1,380 1,440 1,380 1,426 218,300
2018/03/20 1,310 1,410 1,280 1,362 324,100
2018/03/19 1,386 1,386 1,288 1,305 407,600
2018/03/16 1,430 1,442 1,400 1,405 151,400
2018/03/15 1,454 1,477 1,420 1,435 114,300
2018/03/14 1,464 1,504 1,457 1,457 94,300
2018/03/13 1,470 1,499 1,460 1,487 81,200
2018/03/12 1,490 1,520 1,460 1,491 133,400
2018/03/09 1,475 1,543 1,466 1,481 188,900
2018/03/08 1,493 1,515 1,446 1,455 114,500
2018/03/07 1,506 1,545 1,456 1,469 132,100
2018/03/06 1,499 1,535 1,469 1,514 213,500
2018/03/05 1,516 1,550 1,401 1,424 331,700
2018/03/02 1,515 1,565 1,507 1,534 257,000
2018/03/01 1,622 1,626 1,551 1,565 266,400
2018/02/28 1,630 1,687 1,624 1,631 159,100
2018/02/27 1,715 1,730 1,655 1,658 197,000
2018/02/26 1,734 1,770 1,701 1,707 135,700
2018/02/23 1,715 1,751 1,702 1,725 120,100
2018/02/22 1,748 1,771 1,714 1,715 229,200
2018/02/21 1,793 1,870 1,758 1,782 186,000
2018/02/20 1,861 1,879 1,781 1,819 237,800
2018/02/19 1,764 1,875 1,755 1,871 247,500
2018/02/16 1,744 1,795 1,715 1,745 175,400
2018/02/15 1,708 1,775 1,701 1,768 161,000
2018/02/14 1,755 1,832 1,670 1,705 305,600
2018/02/13 1,933 1,935 1,780 1,795 297,500
2018/02/09 1,733 1,825 1,701 1,813 302,600
2018/02/08 1,721 1,850 1,721 1,840 274,600
2018/02/07 1,898 1,898 1,713 1,727 337,500
2018/02/06 1,627 1,825 1,617 1,730 773,600
2018/02/05 1,830 1,919 1,806 1,867 446,700
2018/02/02 1,815 1,869 1,756 1,831 559,500
2018/02/01 1,976 2,012 1,782 1,820 1,014,000
2018/01/31 2,061 2,131 1,938 1,964 523,900
2018/01/30 2,219 2,240 2,030 2,100 521,600
2018/01/29 2,130 2,389 2,050 2,169 927,200
2018/01/29 1 -> 5.00 分割
2018/01/26 10,500 10,580 10,200 10,390 101,800
2018/01/25 10,180 10,940 10,180 10,370 127,600
2018/01/24 10,500 10,640 9,910 10,350 204,900
2018/01/23 12,000 12,090 9,610 10,250 721,500
2018/01/22 10,850 11,410 10,280 11,410 453,200
2018/01/19 9,040 10,060 8,960 9,910 473,800
2018/01/18 9,230 9,420 8,630 8,890 287,400
2018/01/17 8,350 9,240 8,300 8,870 685,600
2018/01/16 7,040 7,740 6,870 7,740 591,200
2018/01/15 6,610 6,830 6,400 6,740 106,000
2018/01/12 6,860 6,910 6,560 6,600 98,100
2018/01/11 7,010 7,070 6,800 6,830 106,500
2018/01/10 6,910 7,090 6,720 7,060 114,500
2018/01/09 6,700 6,990 6,630 6,970 152,300
2018/01/05 6,970 7,040 6,650 6,650 85,800
2018/01/04 6,860 7,110 6,850 6,990 96,000

このページの先頭へ