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
2022/12/30 668 676 644 648 253,500
2022/12/29 631 671 618 668 748,000
2022/12/28 580 642 580 628 955,000
2022/12/27 547 558 545 550 55,100
2022/12/26 541 546 532 538 46,700
2022/12/23 563 563 545 546 28,600
2022/12/22 566 573 560 566 48,800
2022/12/21 559 574 559 566 39,300
2022/12/20 580 582 555 568 53,400
2022/12/19 574 584 574 580 26,600
2022/12/16 565 592 565 582 88,000
2022/12/15 565 574 565 568 12,100
2022/12/14 574 575 565 572 27,200
2022/12/13 584 586 564 574 35,500
2022/12/12 583 583 562 576 53,900
2022/12/09 575 588 575 582 79,800
2022/12/08 574 580 551 571 54,200
2022/12/07 550 576 545 574 95,000
2022/12/06 549 549 540 545 35,300
2022/12/05 524 543 518 543 46,400
2022/12/02 525 525 513 514 45,600
2022/12/01 533 549 527 530 63,700
2022/11/30 505 532 504 529 118,700
2022/11/29 497 503 494 503 21,600
2022/11/28 502 502 497 500 8,200
2022/11/25 500 502 500 501 12,100
2022/11/24 499 501 496 501 28,700
2022/11/22 490 498 488 498 10,300
2022/11/21 495 495 488 488 14,400
2022/11/18 495 497 493 494 14,000
2022/11/17 487 493 487 493 9,700
2022/11/16 490 493 488 492 15,800
2022/11/15 490 493 489 493 15,100
2022/11/14 500 500 491 491 53,900
2022/11/11 494 507 492 506 77,400
2022/11/10 488 488 479 487 14,600
2022/11/09 487 489 485 488 7,100
2022/11/08 483 486 480 486 24,300
2022/11/07 475 480 475 479 19,100
2022/11/04 475 476 461 465 51,700
2022/11/02 486 491 482 483 16,700
2022/11/01 481 493 481 492 31,600
2022/10/31 478 497 477 489 47,900
2022/10/28 462 478 462 478 113,200
2022/10/27 464 465 462 463 10,700
2022/10/26 468 470 465 465 11,400
2022/10/25 468 468 466 466 9,000
2022/10/24 472 472 465 465 15,200
2022/10/21 467 470 466 466 17,000
2022/10/20 469 471 465 470 25,200
2022/10/19 470 473 469 471 17,600
2022/10/18 480 480 469 471 44,300
2022/10/17 496 496 469 470 100,600
2022/10/14 508 510 501 506 46,700
2022/10/13 499 505 496 497 19,300
2022/10/12 496 509 495 506 39,300
2022/10/11 496 507 495 497 23,400
2022/10/07 496 502 496 496 20,200
2022/10/06 496 507 496 505 21,900
2022/10/05 509 511 496 496 30,600
2022/10/04 497 510 490 509 50,200
2022/10/03 485 495 480 492 28,400
2022/09/30 481 490 478 487 36,200
2022/09/29 468 479 461 479 52,100
2022/09/28 458 462 447 460 48,100
2022/09/27 460 470 460 465 27,000
2022/09/26 460 466 460 460 28,700
2022/09/22 475 480 467 467 39,500
2022/09/21 483 483 476 483 18,100
2022/09/20 480 485 479 485 13,800
2022/09/16 480 480 473 477 17,600
2022/09/15 480 481 476 480 14,700
2022/09/14 476 482 476 478 14,900
2022/09/13 490 492 487 492 18,400
2022/09/12 477 489 475 489 14,100
2022/09/09 471 478 465 473 55,300
2022/09/08 477 485 476 479 27,600
2022/09/07 490 490 476 479 28,100
2022/09/06 492 500 491 492 23,900
2022/09/05 490 493 486 490 18,100
2022/09/02 498 499 487 497 30,200
2022/09/01 499 500 497 498 17,000
2022/08/31 506 506 499 501 27,700
2022/08/30 502 508 500 505 53,700
2022/08/29 509 509 499 506 357,700
2022/08/26 511 511 504 510 28,500
2022/08/25 515 516 507 507 37,600
2022/08/24 511 518 509 517 35,100
2022/08/23 505 511 503 511 23,400
2022/08/22 498 510 498 509 48,800
2022/08/19 514 514 503 503 107,300
2022/08/18 513 524 512 512 62,000
2022/08/17 500 513 499 512 45,600
2022/08/16 497 502 495 499 30,700
2022/08/15 501 504 496 500 31,400
2022/08/12 503 505 498 505 71,400
2022/08/10 500 500 490 495 45,100
2022/08/09 478 500 478 495 73,000
2022/08/08 468 482 468 480 44,700
2022/08/05 468 472 468 468 47,100
2022/08/04 475 475 469 469 21,300
2022/08/03 472 477 472 475 19,200
2022/08/02 464 471 464 469 27,300
2022/08/01 458 466 458 465 30,500
2022/07/29 465 465 456 458 81,100
2022/07/28 468 468 458 462 48,500
2022/07/27 463 464 461 463 27,800
2022/07/26 466 467 464 464 13,500
2022/07/25 473 473 467 467 20,300
2022/07/22 471 479 469 473 28,500
2022/07/21 471 477 464 471 30,500
2022/07/20 452 471 452 471 83,800
2022/07/19 471 472 448 450 167,800
2022/07/15 478 478 472 472 56,000
2022/07/14 480 481 478 478 24,600
2022/07/13 479 482 479 480 14,800
2022/07/12 484 485 480 480 24,600
2022/07/11 485 490 485 485 27,100
2022/07/08 489 492 481 481 44,700
2022/07/07 494 498 489 489 49,400
2022/07/06 499 502 495 495 25,900
2022/07/05 499 503 499 500 22,900
2022/07/04 498 504 498 503 25,200
2022/07/01 505 510 496 496 28,300
2022/06/30 518 522 505 505 29,700
2022/06/29 507 518 507 518 46,200
2022/06/28 510 511 506 511 16,900
2022/06/27 508 512 507 510 13,200
2022/06/24 505 510 505 508 19,000
2022/06/23 502 507 498 503 26,400
2022/06/22 505 506 500 502 15,500
2022/06/21 497 504 497 501 23,900
2022/06/20 503 505 490 497 35,200
2022/06/17 505 508 503 505 32,500
2022/06/16 521 524 515 517 33,700
2022/06/15 519 530 511 511 23,300
2022/06/14 520 524 516 519 28,400
2022/06/13 535 536 526 526 23,800
2022/06/10 546 549 539 542 43,500
2022/06/09 552 558 549 556 45,400
2022/06/08 552 559 552 558 43,000
2022/06/07 560 560 547 550 42,700
2022/06/06 557 563 555 561 40,600
2022/06/03 560 568 555 557 38,300
2022/06/02 555 558 547 558 16,600
2022/06/01 547 556 545 556 22,800
2022/05/31 544 555 535 553 44,500
2022/05/30 525 547 522 547 60,300
2022/05/27 517 522 515 520 13,900
2022/05/26 508 519 508 514 41,600
2022/05/25 510 513 506 512 28,100
2022/05/24 518 519 508 510 19,100
2022/05/23 518 522 515 521 28,000
2022/05/20 518 521 514 518 18,200
2022/05/19 511 519 509 516 13,600
2022/05/18 519 523 517 521 11,300
2022/05/17 527 529 516 520 22,600
2022/05/16 530 532 524 530 18,900
2022/05/13 521 526 515 525 21,900
2022/05/12 515 523 514 515 22,400
2022/05/11 511 523 510 519 27,100
2022/05/10 523 523 512 517 32,900
2022/05/09 537 540 524 524 26,100
2022/05/06 526 541 524 540 29,600
2022/05/02 530 535 525 526 36,200
2022/04/28 533 539 530 536 31,100
2022/04/27 526 538 523 535 45,000
2022/04/26 536 536 526 535 17,800
2022/04/25 532 534 525 531 16,100
2022/04/22 519 538 512 535 39,500
2022/04/21 523 529 518 529 24,100
2022/04/20 511 523 511 520 28,800
2022/04/19 514 515 507 509 40,900
2022/04/18 524 526 511 514 26,500
2022/04/15 545 545 521 522 75,500
2022/04/14 573 576 554 556 50,800
2022/04/13 557 572 557 571 31,200
2022/04/12 562 575 561 564 34,700
2022/04/11 561 571 558 568 34,300
2022/04/08 558 563 552 561 29,500
2022/04/07 559 563 548 549 31,300
2022/04/06 567 571 561 569 42,200
2022/04/05 555 573 550 570 67,800
2022/04/04 545 552 545 549 14,400
2022/04/01 546 547 538 545 26,300
2022/03/31 551 555 547 549 35,900
2022/03/30 550 561 546 559 37,000
2022/03/29 553 553 539 544 40,700
2022/03/28 553 558 548 551 23,800
2022/03/25 554 558 546 553 41,400
2022/03/24 536 550 535 547 37,200
2022/03/23 530 544 526 540 44,600
2022/03/22 531 532 523 525 34,800
2022/03/18 525 532 523 528 43,400
2022/03/17 529 530 519 525 33,600
2022/03/16 510 526 510 523 33,200
2022/03/15 506 510 501 509 27,500
2022/03/14 495 509 495 501 31,900
2022/03/11 482 496 482 495 35,100
2022/03/10 480 498 480 498 49,600
2022/03/09 483 490 472 472 54,000
2022/03/08 491 502 479 483 44,800
2022/03/07 500 504 493 497 47,100
2022/03/04 525 528 510 512 35,900
2022/03/03 529 534 525 530 21,200
2022/03/02 529 541 527 529 33,800
2022/03/01 539 546 533 545 60,100
2022/02/28 518 536 517 536 45,000
2022/02/25 490 520 490 518 127,700
2022/02/24 501 509 487 489 257,600
2022/02/22 509 516 500 504 86,400
2022/02/21 523 524 511 511 135,900
2022/02/18 521 535 518 532 27,800
2022/02/17 534 536 526 526 79,400
2022/02/16 540 540 526 529 47,100
2022/02/15 531 540 529 533 40,400
2022/02/14 534 540 528 531 63,500
2022/02/10 535 541 528 541 44,700
2022/02/09 534 537 528 530 55,100
2022/02/08 511 528 509 528 57,800
2022/02/07 523 523 505 507 69,800
2022/02/04 513 517 503 517 58,800
2022/02/03 516 519 512 512 39,800
2022/02/02 490 517 490 517 64,100
2022/02/01 496 497 485 486 35,000
2022/01/31 489 499 488 488 39,900
2022/01/28 468 491 461 491 108,600
2022/01/27 474 478 458 462 73,600
2022/01/26 477 481 470 474 34,100
2022/01/25 485 488 471 472 56,800
2022/01/24 494 494 479 491 69,400
2022/01/21 496 502 491 494 76,400
2022/01/20 488 509 488 506 85,600
2022/01/19 491 501 485 485 111,400
2022/01/18 515 516 496 499 152,300
2022/01/17 527 535 515 515 227,600
2022/01/14 574 574 559 567 90,900
2022/01/13 579 579 570 574 39,600
2022/01/12 568 583 567 582 34,300
2022/01/11 576 576 561 563 39,100
2022/01/07 582 587 568 571 63,500
2022/01/06 604 604 583 586 82,800
2022/01/05 618 619 607 608 47,600
2022/01/04 625 627 616 625 41,600

このページの先頭へ