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
2020/12/30 775 778 766 773 34,300
2020/12/29 745 775 745 775 90,300
2020/12/28 768 779 741 746 141,200
2020/12/25 777 780 761 763 63,100
2020/12/24 776 782 772 776 43,800
2020/12/23 767 787 767 779 135,400
2020/12/22 790 795 756 756 174,900
2020/12/21 803 806 790 791 92,700
2020/12/18 818 825 806 809 64,200
2020/12/17 821 823 806 818 74,700
2020/12/16 837 840 822 824 45,200
2020/12/15 831 841 825 830 56,700
2020/12/14 820 841 820 831 106,100
2020/12/11 819 822 810 818 63,700
2020/12/10 827 827 805 819 95,700
2020/12/09 851 851 830 832 71,400
2020/12/08 848 857 848 851 67,300
2020/12/07 856 863 849 851 70,300
2020/12/04 854 861 845 856 61,500
2020/12/03 856 868 850 862 58,500
2020/12/02 863 871 856 862 92,700
2020/12/01 870 880 862 868 89,200
2020/11/30 869 875 854 868 78,400
2020/11/27 866 879 854 869 101,000
2020/11/26 861 867 850 860 79,500
2020/11/25 860 868 844 854 121,300
2020/11/24 863 863 849 859 77,400
2020/11/20 852 854 838 849 47,100
2020/11/19 852 852 829 848 102,400
2020/11/18 862 870 856 862 66,800
2020/11/17 882 888 861 875 118,400
2020/11/16 899 904 871 882 112,900
2020/11/13 896 902 878 885 69,000
2020/11/12 885 907 875 893 105,300
2020/11/11 877 890 862 887 140,700
2020/11/10 899 899 856 862 122,500
2020/11/09 879 888 873 877 84,400
2020/11/06 878 879 863 869 113,300
2020/11/05 841 865 841 865 108,200
2020/11/04 845 846 826 845 94,900
2020/11/02 853 855 825 830 103,900
2020/10/30 896 898 834 838 165,000
2020/10/29 871 894 865 885 136,600
2020/10/28 867 905 863 886 317,500
2020/10/27 833 874 814 864 346,300
2020/10/26 835 851 825 834 217,000
2020/10/23 805 828 798 823 197,900
2020/10/22 800 807 788 802 198,900
2020/10/21 800 811 784 793 463,100
2020/10/20 808 826 793 801 462,900
2020/10/19 810 832 800 820 406,400
2020/10/16 865 865 820 820 925,600
2020/10/15 1,058 1,060 948 970 333,600
2020/10/14 1,038 1,046 1,017 1,041 87,100
2020/10/13 1,033 1,036 995 1,036 110,200
2020/10/12 1,039 1,055 1,018 1,024 122,900
2020/10/09 1,036 1,049 1,012 1,044 104,200
2020/10/08 1,045 1,057 1,034 1,037 84,800
2020/10/07 1,040 1,048 1,022 1,036 75,400
2020/10/06 1,054 1,068 1,041 1,055 103,900
2020/10/05 1,044 1,070 1,033 1,038 129,800
2020/10/02 1,057 1,077 1,014 1,021 234,100
2020/09/30 1,028 1,044 1,010 1,033 187,100
2020/09/29 982 1,034 977 1,022 206,700
2020/09/28 987 1,010 963 982 190,600
2020/09/25 928 983 928 979 297,400
2020/09/24 934 935 916 927 123,500
2020/09/23 950 953 922 938 158,000
2020/09/18 980 999 953 958 125,800
2020/09/17 967 983 951 977 162,600
2020/09/16 945 980 942 973 227,600
2020/09/15 908 934 908 932 102,400
2020/09/14 918 919 895 917 175,800
2020/09/11 914 920 901 918 70,100
2020/09/10 924 929 910 913 78,900
2020/09/09 941 950 909 913 150,800
2020/09/08 949 959 934 955 94,000
2020/09/07 946 964 936 937 94,600
2020/09/04 930 948 926 935 91,700
2020/09/03 947 954 930 941 74,600
2020/09/02 973 973 944 948 58,100
2020/09/01 971 971 947 960 93,100
2020/08/31 975 983 940 963 181,800
2020/08/28 981 993 915 930 284,200
2020/08/27 952 980 952 975 280,000
2020/08/26 948 953 939 950 120,600
2020/08/25 945 949 938 946 102,900
2020/08/24 927 952 927 935 103,700
2020/08/21 910 931 910 927 92,400
2020/08/20 920 921 899 910 94,400
2020/08/19 922 934 918 923 78,400
2020/08/18 944 944 919 929 70,100
2020/08/17 940 953 929 929 90,700
2020/08/14 930 938 921 938 81,500
2020/08/13 945 953 920 926 130,600
2020/08/12 914 936 912 936 221,000
2020/08/11 895 905 879 905 128,100
2020/08/07 888 896 876 883 101,900
2020/08/06 894 906 880 885 97,700
2020/08/05 868 892 862 890 76,600
2020/08/04 874 895 868 870 156,100
2020/08/03 861 882 861 873 76,400
2020/07/31 856 885 856 857 128,900
2020/07/30 858 885 851 873 128,500
2020/07/29 877 877 848 855 191,000
2020/07/28 891 903 880 885 195,500
2020/07/27 908 908 889 903 318,500
2020/07/22 860 926 847 913 740,800
2020/07/21 859 878 827 862 625,900
2020/07/20 854 864 816 847 918,000
2020/07/17 950 954 830 855 1,897,900
2020/07/16 1,061 1,069 971 971 1,355,200
2020/07/15 1,295 1,299 1,244 1,271 305,800
2020/07/14 1,247 1,265 1,222 1,265 184,600
2020/07/13 1,211 1,247 1,201 1,247 158,600
2020/07/10 1,186 1,223 1,178 1,181 136,300
2020/07/09 1,180 1,198 1,160 1,186 86,800
2020/07/08 1,180 1,212 1,173 1,183 117,400
2020/07/07 1,180 1,206 1,174 1,176 171,200
2020/07/06 1,136 1,159 1,129 1,157 132,800
2020/07/03 1,072 1,120 1,063 1,114 92,600
2020/07/02 1,120 1,143 1,068 1,068 132,000
2020/07/01 1,078 1,129 1,070 1,110 165,600
2020/06/30 1,089 1,099 1,058 1,071 91,100
2020/06/29 1,024 1,070 1,019 1,061 117,900
2020/06/26 1,049 1,055 1,034 1,043 86,200
2020/06/25 1,052 1,074 1,042 1,042 80,000
2020/06/24 1,083 1,088 1,049 1,072 85,200
2020/06/23 1,098 1,110 1,077 1,083 115,700
2020/06/22 1,122 1,132 1,092 1,099 100,100
2020/06/19 1,086 1,135 1,075 1,130 197,300
2020/06/18 1,101 1,102 1,060 1,082 61,300
2020/06/17 1,080 1,108 1,069 1,094 111,100
2020/06/16 1,055 1,080 1,042 1,077 123,800
2020/06/15 1,082 1,082 1,039 1,040 96,900
2020/06/12 1,061 1,103 1,047 1,092 167,500
2020/06/11 1,120 1,134 1,102 1,111 111,900
2020/06/10 1,153 1,154 1,129 1,129 55,900
2020/06/09 1,144 1,160 1,125 1,158 72,300
2020/06/08 1,102 1,151 1,080 1,143 178,300
2020/06/05 1,154 1,154 1,091 1,091 192,800
2020/06/04 1,180 1,180 1,137 1,152 106,900
2020/06/03 1,170 1,195 1,155 1,176 121,700
2020/06/02 1,184 1,184 1,157 1,167 71,600
2020/06/01 1,170 1,183 1,155 1,175 90,000
2020/05/29 1,195 1,215 1,168 1,168 118,200
2020/05/28 1,180 1,205 1,162 1,195 144,600
2020/05/27 1,154 1,171 1,134 1,170 107,700
2020/05/26 1,191 1,191 1,128 1,152 201,800
2020/05/25 1,205 1,212 1,185 1,194 115,500
2020/05/22 1,219 1,219 1,185 1,194 86,500
2020/05/21 1,227 1,227 1,197 1,213 90,800
2020/05/20 1,213 1,227 1,193 1,227 108,400
2020/05/19 1,222 1,232 1,187 1,206 97,400
2020/05/18 1,205 1,215 1,178 1,213 149,600
2020/05/15 1,212 1,221 1,160 1,194 207,700
2020/05/14 1,211 1,246 1,200 1,242 209,100
2020/05/13 1,180 1,227 1,173 1,216 232,200
2020/05/12 1,170 1,208 1,151 1,187 253,300
2020/05/11 1,101 1,144 1,101 1,144 196,800
2020/05/08 1,099 1,133 1,095 1,107 323,100
2020/05/07 1,045 1,098 1,036 1,098 293,100
2020/05/01 970 1,063 967 1,054 556,200
2020/04/30 975 990 967 973 287,300
2020/04/28 914 948 895 946 349,400
2020/04/27 920 950 898 899 251,600
2020/04/24 869 914 869 902 288,600
2020/04/23 878 885 852 869 266,700
2020/04/22 840 872 801 869 362,000
2020/04/21 863 878 828 843 241,800
2020/04/20 855 877 854 869 234,900
2020/04/17 896 896 833 850 425,300
2020/04/16 920 924 851 866 947,300
2020/04/15 906 978 906 950 793,600
2020/04/14 838 888 836 876 373,600
2020/04/13 848 850 812 828 202,700
2020/04/10 844 848 818 838 148,500
2020/04/09 865 865 821 837 289,600
2020/04/08 875 881 853 862 145,200
2020/04/07 897 921 858 875 187,000
2020/04/06 809 857 792 850 154,700
2020/04/03 876 885 804 810 165,000
2020/04/02 853 901 853 873 104,200
2020/04/01 911 920 863 876 120,700
2020/03/31 934 953 912 916 102,200
2020/03/30 902 932 902 928 118,100
2020/03/27 943 949 902 926 153,600
2020/03/26 889 938 885 907 190,300
2020/03/25 901 934 878 934 205,200
2020/03/24 832 863 817 841 241,600
2020/03/23 806 814 758 787 371,300
2020/03/19 846 848 783 791 157,000
2020/03/18 824 856 803 807 234,300
2020/03/17 722 809 714 805 289,600
2020/03/16 756 830 716 752 433,300
2020/03/13 697 738 682 711 277,200
2020/03/12 816 840 776 787 282,400
2020/03/11 904 910 840 843 206,400
2020/03/10 793 900 777 889 278,800
2020/03/09 894 917 834 838 279,400
2020/03/06 950 962 929 939 160,800
2020/03/05 998 998 972 980 108,800
2020/03/04 952 999 944 973 143,600
2020/03/03 1,036 1,060 971 973 216,800
2020/03/02 892 1,037 890 1,009 390,400
2020/02/28 940 953 881 888 385,700
2020/02/27 1,007 1,014 970 981 297,900
2020/02/26 1,026 1,055 992 1,020 346,400
2020/02/25 1,042 1,086 1,012 1,051 259,600
2020/02/21 1,144 1,153 1,107 1,121 108,300
2020/02/20 1,174 1,187 1,135 1,143 285,200
2020/02/19 1,110 1,192 1,067 1,181 311,200
2020/02/18 1,172 1,174 1,091 1,112 265,600
2020/02/17 1,188 1,193 1,173 1,187 183,100
2020/02/14 1,174 1,216 1,174 1,212 249,000
2020/02/13 1,170 1,193 1,146 1,187 219,500
2020/02/12 1,198 1,213 1,180 1,183 234,600
2020/02/10 1,200 1,232 1,181 1,184 248,800
2020/02/07 1,190 1,225 1,181 1,201 287,500
2020/02/06 1,173 1,196 1,162 1,190 235,400
2020/02/05 1,145 1,196 1,145 1,173 336,800
2020/02/04 1,112 1,188 1,111 1,144 645,200
2020/02/03 1,068 1,102 1,050 1,095 283,900
2020/01/31 1,084 1,113 1,075 1,098 218,300
2020/01/30 1,109 1,125 1,075 1,100 487,200
2020/01/29 1,046 1,108 1,046 1,094 438,700
2020/01/28 1,010 1,061 1,007 1,057 241,500
2020/01/27 1,006 1,034 1,002 1,022 282,100
2020/01/24 1,130 1,146 1,037 1,048 596,700
2020/01/23 1,106 1,148 1,102 1,129 551,600
2020/01/22 1,049 1,108 1,031 1,106 497,900
2020/01/21 1,053 1,094 1,050 1,059 616,400
2020/01/20 1,011 1,049 1,005 1,044 447,200
2020/01/17 1,029 1,030 989 1,000 773,500
2020/01/16 1,121 1,126 1,035 1,041 920,100
2020/01/15 1,165 1,208 1,103 1,105 947,200
2020/01/14 1,218 1,254 1,166 1,221 684,600
2020/01/10 1,135 1,192 1,128 1,188 361,700
2020/01/09 1,142 1,145 1,108 1,126 266,200
2020/01/08 1,151 1,151 1,079 1,101 423,000
2020/01/07 1,152 1,177 1,141 1,157 181,100
2020/01/06 1,162 1,190 1,142 1,156 211,000

このページの先頭へ