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
2021/12/30 621 630 614 627 29,300
2021/12/29 600 626 600 626 71,000
2021/12/28 595 605 595 605 92,000
2021/12/27 615 615 598 601 75,300
2021/12/24 626 633 615 615 57,000
2021/12/23 625 626 620 621 31,300
2021/12/22 622 632 617 625 66,200
2021/12/21 629 629 610 612 91,500
2021/12/20 640 640 616 619 43,400
2021/12/17 636 645 632 635 45,500
2021/12/16 641 647 630 642 60,400
2021/12/15 612 642 612 631 40,500
2021/12/14 627 632 620 620 38,700
2021/12/13 650 661 636 637 47,300
2021/12/10 655 655 640 647 44,100
2021/12/09 651 659 645 655 34,100
2021/12/08 645 646 640 645 26,100
2021/12/07 622 644 622 641 42,300
2021/12/06 629 633 619 619 37,100
2021/12/03 607 634 607 634 35,700
2021/12/02 616 625 607 607 46,700
2021/12/01 621 636 608 626 83,500
2021/11/30 651 663 627 627 71,700
2021/11/29 662 669 647 647 62,600
2021/11/26 707 707 672 678 87,300
2021/11/25 712 716 705 707 35,600
2021/11/24 720 723 712 712 39,300
2021/11/22 725 725 717 725 24,400
2021/11/19 744 745 728 732 38,500
2021/11/18 750 755 737 737 46,800
2021/11/17 765 767 750 751 57,300
2021/11/16 765 775 764 768 31,700
2021/11/15 772 778 763 769 45,100
2021/11/12 764 776 763 774 37,900
2021/11/11 761 773 761 769 33,300
2021/11/10 771 777 763 771 37,200
2021/11/09 789 795 773 775 66,600
2021/11/08 783 793 779 793 41,300
2021/11/05 781 798 780 794 72,600
2021/11/04 795 800 780 796 47,800
2021/11/02 780 810 780 800 127,700
2021/11/01 786 788 768 770 56,600
2021/10/29 753 792 750 786 179,300
2021/10/28 758 763 747 747 180,400
2021/10/27 757 759 752 752 31,800
2021/10/26 748 761 747 757 60,200
2021/10/25 730 750 724 742 59,500
2021/10/22 726 734 722 728 60,700
2021/10/21 738 745 730 731 39,000
2021/10/20 739 758 735 750 55,800
2021/10/19 734 744 730 735 67,700
2021/10/18 721 762 706 746 206,600
2021/10/15 725 732 715 727 128,900
2021/10/14 724 732 722 728 34,600
2021/10/13 733 733 723 726 25,600
2021/10/12 735 743 728 732 63,800
2021/10/11 725 739 718 735 49,200
2021/10/08 709 727 709 722 32,200
2021/10/07 705 722 704 706 157,700
2021/10/06 732 739 716 718 69,200
2021/10/05 735 735 716 722 57,400
2021/10/04 752 752 738 742 49,100
2021/10/01 758 758 736 745 63,800
2021/09/30 757 768 756 758 60,800
2021/09/29 750 759 744 753 70,200
2021/09/28 779 779 755 770 58,000
2021/09/27 776 780 768 777 51,400
2021/09/24 774 782 769 776 43,700
2021/09/22 766 768 757 759 49,500
2021/09/21 755 766 753 763 41,400
2021/09/17 779 785 770 785 39,700
2021/09/16 791 793 776 785 39,500
2021/09/15 790 793 783 787 34,300
2021/09/14 784 797 781 797 83,900
2021/09/13 770 781 770 781 39,600
2021/09/10 766 776 766 775 38,700
2021/09/09 765 773 762 773 34,400
2021/09/08 772 772 760 767 30,500
2021/09/07 764 780 760 773 66,100
2021/09/06 760 763 750 762 53,800
2021/09/03 759 764 752 760 40,300
2021/09/02 764 773 753 764 39,200
2021/09/01 751 766 751 759 44,200
2021/08/31 753 768 751 756 52,900
2021/08/30 740 760 740 753 96,700
2021/08/27 747 756 729 735 281,000
2021/08/26 727 753 727 753 107,400
2021/08/25 738 742 727 727 48,200
2021/08/24 728 741 728 732 54,900
2021/08/23 731 743 725 725 96,100
2021/08/20 732 747 727 730 56,100
2021/08/19 733 742 731 732 40,700
2021/08/18 702 735 702 734 57,400
2021/08/17 741 747 703 706 137,800
2021/08/16 757 757 740 741 48,900
2021/08/13 763 763 754 756 20,800
2021/08/12 761 762 751 760 29,800
2021/08/11 761 766 757 757 45,200
2021/08/10 744 763 739 762 46,000
2021/08/06 745 746 739 739 31,200
2021/08/05 749 755 741 742 37,000
2021/08/04 750 755 741 748 64,800
2021/08/03 764 769 750 750 71,800
2021/08/02 768 781 761 772 57,800
2021/07/30 791 793 767 773 66,100
2021/07/29 798 804 791 799 28,400
2021/07/28 804 819 789 791 58,700
2021/07/27 805 808 792 808 78,500
2021/07/26 795 813 795 800 56,600
2021/07/21 770 795 765 795 119,700
2021/07/20 761 764 753 755 76,600
2021/07/19 801 807 767 775 185,300
2021/07/16 769 825 768 812 490,900
2021/07/15 757 760 739 739 86,500
2021/07/14 761 764 748 755 56,300
2021/07/13 744 769 737 760 134,200
2021/07/12 751 761 737 742 144,000
2021/07/09 770 771 739 754 156,900
2021/07/08 781 792 779 780 48,200
2021/07/07 778 786 773 783 38,300
2021/07/06 782 786 777 783 26,900
2021/07/05 784 787 779 782 35,000
2021/07/02 783 795 783 789 51,400
2021/07/01 782 783 773 783 54,200
2021/06/30 801 805 783 786 59,000
2021/06/29 802 809 790 797 62,800
2021/06/28 789 803 784 802 71,900
2021/06/25 780 793 776 792 61,200
2021/06/24 770 778 756 777 47,300
2021/06/23 780 785 767 773 69,000
2021/06/22 774 774 759 766 36,300
2021/06/21 770 770 754 759 84,500
2021/06/18 783 788 773 780 58,000
2021/06/17 785 790 778 790 66,600
2021/06/16 783 794 781 794 37,800
2021/06/15 779 788 779 784 55,500
2021/06/14 782 786 773 782 36,200
2021/06/11 771 780 769 779 47,900
2021/06/10 780 782 767 778 62,600
2021/06/09 776 783 775 780 33,100
2021/06/08 777 787 771 775 34,100
2021/06/07 789 789 767 777 87,900
2021/06/04 781 793 781 790 61,700
2021/06/03 767 778 767 776 36,700
2021/06/02 759 769 759 765 28,000
2021/06/01 766 766 751 765 56,100
2021/05/31 770 793 767 768 82,800
2021/05/28 778 778 761 764 39,300
2021/05/27 764 770 760 766 39,600
2021/05/26 777 778 762 764 46,800
2021/05/25 784 793 781 781 24,400
2021/05/24 781 789 774 783 42,900
2021/05/21 789 793 780 788 41,200
2021/05/20 773 788 770 785 59,400
2021/05/19 758 785 754 773 68,100
2021/05/18 745 773 743 773 83,000
2021/05/17 760 771 745 748 104,200
2021/05/14 765 768 743 762 165,300
2021/05/13 765 777 752 758 205,700
2021/05/12 794 802 770 783 180,700
2021/05/11 818 820 797 798 117,400
2021/05/10 829 835 809 826 111,100
2021/05/07 818 823 804 823 99,900
2021/05/06 831 839 821 824 89,300
2021/04/30 845 845 825 836 78,400
2021/04/28 859 859 831 837 125,000
2021/04/27 864 869 856 859 59,900
2021/04/26 882 883 855 864 77,100
2021/04/23 883 893 852 882 103,700
2021/04/22 900 901 875 887 104,200
2021/04/21 909 920 885 885 134,700
2021/04/20 920 949 907 924 153,100
2021/04/19 937 937 905 924 396,700
2021/04/16 985 1,000 940 947 511,300
2021/04/15 1,019 1,068 1,019 1,045 334,100
2021/04/14 1,001 1,030 992 1,004 145,500
2021/04/13 967 1,020 966 1,001 174,100
2021/04/12 953 967 934 967 41,800
2021/04/09 953 965 945 952 30,400
2021/04/08 989 989 951 955 57,800
2021/04/07 969 994 965 989 77,800
2021/04/06 989 989 963 975 55,400
2021/04/05 954 983 952 982 47,300
2021/04/02 946 959 944 959 19,900
2021/04/01 990 990 939 946 96,200
2021/03/31 1,000 1,017 986 990 105,500
2021/03/30 984 1,003 981 985 61,100
2021/03/29 957 998 957 998 253,800
2021/03/26 944 963 937 960 56,300
2021/03/25 919 963 912 946 84,000
2021/03/24 896 921 895 913 40,400
2021/03/23 912 912 896 909 38,700
2021/03/22 900 922 891 919 51,200
2021/03/19 919 919 895 908 79,400
2021/03/18 927 934 922 932 23,800
2021/03/17 931 931 923 931 16,700
2021/03/16 909 935 904 935 66,100
2021/03/15 910 917 898 910 25,700
2021/03/12 899 909 888 909 48,000
2021/03/11 887 898 886 896 23,000
2021/03/10 893 905 886 893 32,100
2021/03/09 880 906 866 904 60,900
2021/03/08 901 901 870 879 67,800
2021/03/05 919 919 887 900 50,000
2021/03/04 920 925 907 922 56,900
2021/03/03 900 924 885 923 73,400
2021/03/02 890 925 882 896 82,200
2021/03/01 877 886 861 881 59,100
2021/02/26 906 906 877 885 96,500
2021/02/25 937 937 910 914 46,900
2021/02/24 963 963 907 912 123,100
2021/02/22 957 967 953 957 53,500
2021/02/19 948 952 920 947 108,700
2021/02/18 933 944 926 936 43,200
2021/02/17 940 956 926 936 68,700
2021/02/16 934 965 934 944 72,900
2021/02/15 948 959 922 926 96,200
2021/02/12 928 967 925 943 115,700
2021/02/10 931 931 916 921 30,700
2021/02/09 927 944 902 936 124,800
2021/02/08 945 945 897 912 156,200
2021/02/05 915 953 915 942 128,100
2021/02/04 903 919 889 913 76,200
2021/02/03 892 908 883 899 125,100
2021/02/02 909 921 873 907 265,000
2021/02/01 852 873 852 852 42,100
2021/01/29 881 882 846 846 93,400
2021/01/28 852 898 843 876 150,500
2021/01/27 827 867 827 861 118,100
2021/01/26 822 837 813 827 80,800
2021/01/25 795 826 795 822 87,100
2021/01/22 800 804 794 794 28,000
2021/01/21 800 813 795 802 47,400
2021/01/20 801 804 789 800 43,400
2021/01/19 808 808 791 801 71,300
2021/01/18 827 829 805 808 84,600
2021/01/15 798 836 787 833 183,700
2021/01/14 796 813 774 787 165,600
2021/01/13 777 798 771 796 88,000
2021/01/12 783 788 771 775 61,200
2021/01/08 769 783 765 783 69,500
2021/01/07 775 777 765 768 42,100
2021/01/06 778 778 766 774 26,600
2021/01/05 762 778 761 775 43,100
2021/01/04 769 770 751 763 59,600

このページの先頭へ