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
2019/12/30 1,191 1,197 1,152 1,188 201,400
2019/12/27 1,210 1,226 1,168 1,182 283,100
2019/12/26 1,238 1,256 1,187 1,196 342,100
2019/12/25 1,250 1,285 1,248 1,256 352,600
2019/12/24 1,182 1,248 1,180 1,240 416,300
2019/12/23 1,190 1,205 1,115 1,192 554,700
2019/12/20 1,131 1,202 1,130 1,195 296,700
2019/12/19 1,106 1,127 1,101 1,127 113,000
2019/12/18 1,118 1,120 1,082 1,104 219,000
2019/12/17 1,071 1,102 1,035 1,100 252,100
2019/12/16 1,068 1,097 1,065 1,071 128,600
2019/12/13 1,093 1,093 1,058 1,067 188,900
2019/12/12 1,110 1,110 1,061 1,065 186,000
2019/12/11 1,139 1,147 1,111 1,112 132,500
2019/12/10 1,158 1,161 1,125 1,133 128,500
2019/12/09 1,156 1,160 1,126 1,152 132,800
2019/12/06 1,161 1,164 1,137 1,146 104,100
2019/12/05 1,172 1,174 1,143 1,151 155,300
2019/12/04 1,186 1,194 1,172 1,186 88,800
2019/12/03 1,176 1,213 1,167 1,200 135,700
2019/12/02 1,238 1,250 1,201 1,207 112,600
2019/11/29 1,236 1,249 1,213 1,227 187,600
2019/11/28 1,203 1,254 1,202 1,237 243,500
2019/11/27 1,199 1,241 1,182 1,231 255,100
2019/11/26 1,171 1,199 1,171 1,198 210,800
2019/11/25 1,180 1,200 1,159 1,165 201,000
2019/11/22 1,134 1,192 1,123 1,179 357,300
2019/11/21 1,114 1,144 1,102 1,143 260,500
2019/11/20 1,095 1,127 1,078 1,103 272,800
2019/11/19 1,067 1,096 1,064 1,089 217,700
2019/11/18 1,015 1,086 1,015 1,078 380,000
2019/11/15 965 1,011 961 1,008 241,600
2019/11/14 983 983 955 972 184,300
2019/11/13 969 986 965 974 141,400
2019/11/12 948 963 941 962 98,900
2019/11/11 943 959 935 952 95,900
2019/11/08 970 972 939 943 112,500
2019/11/07 960 978 950 960 106,400
2019/11/06 975 975 939 949 217,700
2019/11/05 959 997 952 982 244,100
2019/11/01 990 990 952 954 206,600
2019/10/31 973 1,025 973 1,000 370,900
2019/10/30 930 978 926 967 693,800
2019/10/29 988 1,003 931 931 491,400
2019/10/28 981 1,020 980 1,007 273,800
2019/10/25 987 997 967 980 322,100
2019/10/24 1,039 1,043 977 990 519,900
2019/10/23 1,076 1,087 1,031 1,039 403,000
2019/10/21 1,143 1,152 1,074 1,079 504,800
2019/10/18 1,135 1,148 1,111 1,136 527,400
2019/10/17 1,110 1,155 1,066 1,116 1,495,300
2019/10/16 1,000 1,106 999 1,106 1,835,400
2019/10/15 975 977 952 956 215,000
2019/10/11 953 977 931 973 262,900
2019/10/10 980 988 956 956 171,500
2019/10/09 981 983 951 977 228,100
2019/10/08 970 998 967 989 314,200
2019/10/07 970 970 942 960 127,500
2019/10/04 969 973 949 965 110,800
2019/10/03 936 966 935 965 145,500
2019/10/02 939 969 912 959 151,800
2019/10/01 929 967 919 954 214,000
2019/09/30 927 934 910 920 102,800
2019/09/27 904 947 903 928 231,500
2019/09/26 900 914 888 893 117,900
2019/09/25 897 914 881 903 84,500
2019/09/24 901 932 893 905 191,100
2019/09/20 890 906 876 895 210,900
2019/09/19 862 884 862 877 119,300
2019/09/18 884 894 848 851 121,900
2019/09/17 835 879 832 873 169,600
2019/09/13 828 837 818 832 82,600
2019/09/12 834 838 815 831 98,700
2019/09/11 822 837 810 834 90,300
2019/09/10 825 832 811 824 103,400
2019/09/09 830 831 816 823 54,300
2019/09/06 832 836 820 836 88,400
2019/09/05 837 847 834 834 101,600
2019/09/04 826 831 816 827 65,700
2019/09/03 820 837 818 831 79,200
2019/09/02 826 833 815 827 86,600
2019/08/30 822 830 818 826 124,900
2019/08/29 801 814 795 814 82,700
2019/08/28 809 824 792 793 187,200
2019/08/27 817 822 808 814 53,300
2019/08/26 806 825 803 807 83,200
2019/08/23 837 845 810 829 136,900
2019/08/22 800 839 800 833 282,500
2019/08/21 780 791 767 790 56,000
2019/08/20 781 791 772 785 53,400
2019/08/19 772 785 770 781 60,900
2019/08/16 751 778 751 764 85,500
2019/08/15 755 767 740 755 112,200
2019/08/14 780 795 775 785 62,300
2019/08/13 781 797 776 778 82,900
2019/08/09 796 818 783 790 97,200
2019/08/08 772 793 765 788 98,600
2019/08/07 771 775 754 767 109,300
2019/08/06 717 777 717 772 214,000
2019/08/05 801 801 749 757 240,800
2019/08/02 801 815 799 805 122,500
2019/08/01 802 831 798 826 123,600
2019/07/31 815 818 804 809 85,100
2019/07/30 813 827 808 811 134,500
2019/07/29 804 821 802 816 112,600
2019/07/26 790 814 779 806 164,400
2019/07/25 825 825 791 794 261,300
2019/07/24 833 837 813 816 217,400
2019/07/23 825 851 825 836 129,200
2019/07/22 838 839 811 825 206,800
2019/07/19 814 846 814 838 229,500
2019/07/18 827 839 805 805 379,400
2019/07/17 841 864 820 840 484,900
2019/07/16 862 874 828 855 698,100
2019/07/12 948 965 881 900 579,600
2019/07/11 946 968 932 935 185,100
2019/07/10 960 963 933 947 229,900
2019/07/09 1,000 1,008 945 962 472,100
2019/07/08 1,000 1,037 983 1,000 472,500
2019/07/05 1,020 1,035 980 1,023 534,300
2019/07/04 946 1,038 945 1,035 966,200
2019/07/03 934 945 919 943 161,800
2019/07/02 922 939 911 932 191,100
2019/07/01 904 919 896 915 221,500
2019/06/28 895 901 879 880 130,200
2019/06/27 889 900 868 895 237,600
2019/06/26 907 907 889 891 127,400
2019/06/25 908 936 905 906 156,900
2019/06/24 930 931 907 917 146,200
2019/06/21 960 965 920 926 337,700
2019/06/20 930 979 914 970 629,300
2019/06/19 910 919 875 915 256,600
2019/06/18 950 955 891 895 367,300
2019/06/17 905 963 890 940 512,200
2019/06/14 870 910 859 896 272,700
2019/06/13 871 873 856 869 120,700
2019/06/12 885 905 875 879 129,100
2019/06/11 894 894 872 885 87,600
2019/06/10 884 889 868 885 147,100
2019/06/07 858 872 839 869 156,700
2019/06/06 899 902 844 850 260,500
2019/06/05 868 898 859 897 298,300
2019/06/04 843 887 836 845 421,100
2019/06/03 844 865 832 834 205,300
2019/05/31 894 899 853 869 255,700
2019/05/30 911 933 870 879 246,800
2019/05/29 893 924 885 911 137,000
2019/05/28 927 927 884 908 234,700
2019/05/27 945 950 912 924 267,500
2019/05/24 905 930 891 927 407,800
2019/05/23 898 927 855 909 567,600
2019/05/22 881 895 864 888 241,100
2019/05/21 872 902 861 866 283,000
2019/05/20 845 872 836 869 191,800
2019/05/17 826 876 823 850 313,900
2019/05/16 813 822 793 811 221,500
2019/05/15 846 856 804 809 385,800
2019/05/14 850 858 828 831 432,200
2019/05/13 879 917 866 877 371,100
2019/05/10 886 891 861 883 334,800
2019/05/09 897 927 875 901 530,400
2019/05/08 910 984 893 901 955,600
2019/05/07 873 932 856 909 364,400
2019/04/26 871 884 840 879 452,500
2019/04/25 845 913 845 886 1,400,800
2019/04/24 864 908 828 838 1,063,600
2019/04/23 817 862 805 859 417,000
2019/04/22 842 872 817 828 810,200
2019/04/19 787 799 760 797 379,200
2019/04/18 800 824 775 791 847,700
2019/04/17 717 818 712 815 2,365,400
2019/04/16 732 732 732 732 252,700
2019/04/15 625 639 619 632 261,000
2019/04/12 611 622 605 619 57,900
2019/04/11 617 629 605 606 54,800
2019/04/10 600 623 595 617 60,300
2019/04/09 615 615 598 605 62,800
2019/04/08 625 632 605 617 83,700
2019/04/05 604 623 600 620 93,000
2019/04/04 589 615 587 605 117,200
2019/04/03 571 596 561 589 91,500
2019/04/02 598 611 566 566 99,000
2019/04/01 577 592 572 588 110,700
2019/03/29 571 584 565 567 52,400
2019/03/28 564 573 547 561 71,600
2019/03/27 554 579 554 571 92,800
2019/03/26 547 558 542 552 91,300
2019/03/25 565 565 538 542 150,800
2019/03/22 573 580 567 575 55,800
2019/03/20 560 578 558 569 60,200
2019/03/19 586 586 559 560 68,600
2019/03/18 577 598 575 581 75,300
2019/03/15 587 596 577 579 81,300
2019/03/14 583 593 576 577 51,100
2019/03/13 584 600 573 580 52,700
2019/03/12 579 594 574 589 65,800
2019/03/11 576 580 559 575 65,400
2019/03/08 602 603 565 575 175,200
2019/03/07 601 615 598 602 98,100
2019/03/06 603 613 597 609 72,000
2019/03/05 628 645 600 601 176,300
2019/03/04 608 645 608 628 340,000
2019/03/01 559 608 559 600 556,800
2019/02/28 585 591 556 556 165,900
2019/02/27 589 604 587 592 145,000
2019/02/26 605 622 587 590 325,200
2019/02/25 653 653 626 635 59,900
2019/02/22 629 646 627 640 72,400
2019/02/21 634 640 624 637 55,000
2019/02/20 656 659 623 624 144,600
2019/02/19 651 662 647 658 107,100
2019/02/18 639 661 636 659 173,100
2019/02/15 626 633 616 629 138,400
2019/02/14 634 657 631 631 303,700
2019/02/13 619 661 613 645 260,100
2019/02/12 632 649 613 616 228,200
2019/02/08 650 652 626 639 248,600
2019/02/07 705 718 639 660 433,300
2019/02/06 658 685 649 682 588,900
2019/02/05 549 625 547 622 642,100
2019/02/04 539 559 538 541 233,300
2019/02/01 527 575 517 541 471,300
2019/01/31 543 570 527 528 556,000
2019/01/30 501 556 491 513 686,900
2019/01/29 472 530 472 498 371,100
2019/01/28 484 489 472 472 125,800
2019/01/25 471 490 470 481 120,100
2019/01/24 473 478 467 473 60,700
2019/01/23 471 482 459 473 72,000
2019/01/22 480 484 472 472 37,800
2019/01/21 482 497 478 482 72,700
2019/01/18 463 473 456 469 106,300
2019/01/17 464 472 455 461 134,000
2019/01/16 487 491 457 463 187,600
2019/01/15 491 505 481 495 179,200
2019/01/11 505 528 500 503 78,300
2019/01/10 515 522 490 513 190,800
2019/01/09 502 547 502 535 137,900
2019/01/08 500 521 500 503 110,600
2019/01/07 493 514 493 504 95,700
2019/01/04 469 483 457 479 80,900

このページの先頭へ