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
2023/12/29 1,055 1,055 1,039 1,042 118,900
2023/12/28 1,057 1,057 1,026 1,050 106,600
2023/12/27 1,000 1,054 1,000 1,051 126,300
2023/12/26 1,005 1,021 996 1,010 144,700
2023/12/25 1,029 1,030 1,001 1,005 93,000
2023/12/22 1,038 1,057 1,011 1,022 144,200
2023/12/21 1,029 1,039 1,028 1,033 52,900
2023/12/20 1,059 1,059 1,028 1,038 133,700
2023/12/19 1,055 1,080 1,055 1,059 105,700
2023/12/18 1,034 1,050 1,028 1,049 68,400
2023/12/15 1,035 1,052 1,025 1,052 106,900
2023/12/14 1,051 1,065 1,033 1,033 142,500
2023/12/13 1,039 1,064 1,030 1,054 139,200
2023/12/12 1,057 1,057 1,020 1,041 198,200
2023/12/11 1,068 1,068 1,034 1,053 153,200
2023/12/08 1,085 1,089 1,044 1,054 233,900
2023/12/07 1,101 1,109 1,071 1,090 146,100
2023/12/06 1,073 1,097 1,066 1,096 123,000
2023/12/05 1,058 1,092 1,052 1,083 163,000
2023/12/04 1,075 1,096 1,057 1,063 136,800
2023/12/01 1,120 1,134 1,072 1,075 284,800
2023/11/30 1,133 1,148 1,087 1,114 211,800
2023/11/29 1,169 1,174 1,105 1,122 337,600
2023/11/28 1,181 1,208 1,166 1,167 278,600
2023/11/27 1,188 1,209 1,177 1,184 345,900
2023/11/24 1,198 1,198 1,142 1,172 472,300
2023/11/22 1,181 1,211 1,168 1,201 278,500
2023/11/21 1,143 1,185 1,117 1,184 324,700
2023/11/20 1,100 1,142 1,100 1,131 314,500
2023/11/17 1,055 1,137 1,048 1,114 706,700
2023/11/16 1,090 1,091 1,055 1,055 195,700
2023/11/15 1,102 1,114 1,081 1,090 212,000
2023/11/14 1,090 1,107 1,080 1,090 120,200
2023/11/13 1,083 1,098 1,058 1,085 224,500
2023/11/10 1,063 1,088 1,048 1,075 186,500
2023/11/09 1,053 1,083 1,040 1,078 227,700
2023/11/08 1,100 1,100 1,026 1,037 286,600
2023/11/07 1,088 1,104 1,073 1,095 210,500
2023/11/06 1,070 1,115 1,070 1,101 366,100
2023/11/02 1,111 1,121 1,042 1,045 379,100
2023/11/01 1,105 1,122 1,082 1,111 373,400
2023/10/31 1,015 1,105 1,012 1,103 401,800
2023/10/30 1,009 1,042 1,006 1,015 713,100
2023/10/27 977 1,040 964 1,034 435,500
2023/10/26 995 995 953 974 558,900
2023/10/25 965 1,030 962 1,015 627,600
2023/10/24 950 963 912 955 467,000
2023/10/23 969 969 915 937 879,200
2023/10/20 971 1,020 953 1,007 418,000
2023/10/19 985 1,002 969 971 522,900
2023/10/18 1,057 1,057 978 1,022 950,900
2023/10/17 1,140 1,146 1,036 1,072 1,099,100
2023/10/16 1,168 1,216 1,102 1,122 1,291,300
2023/10/13 1,112 1,139 1,058 1,078 805,500
2023/10/12 1,140 1,140 1,095 1,125 248,600
2023/10/11 1,140 1,160 1,124 1,129 216,400
2023/10/10 1,100 1,138 1,085 1,132 323,800
2023/10/06 1,080 1,122 1,079 1,114 190,500
2023/10/05 1,105 1,115 1,070 1,080 315,000
2023/10/04 1,109 1,137 1,095 1,102 373,000
2023/10/03 1,128 1,151 1,117 1,131 323,500
2023/10/02 1,169 1,169 1,135 1,140 254,700
2023/09/29 1,182 1,192 1,145 1,154 285,700
2023/09/28 1,190 1,228 1,173 1,182 398,800
2023/09/27 1,230 1,283 1,193 1,206 508,700
2023/09/26 1,229 1,257 1,211 1,235 622,200
2023/09/25 1,218 1,230 1,148 1,229 735,800
2023/09/22 1,262 1,266 1,228 1,229 380,100
2023/09/21 1,295 1,307 1,262 1,265 320,200
2023/09/20 1,318 1,324 1,283 1,317 392,000
2023/09/19 1,332 1,348 1,309 1,318 297,400
2023/09/15 1,400 1,414 1,333 1,337 578,800
2023/09/14 1,417 1,459 1,392 1,400 615,400
2023/09/13 1,373 1,410 1,340 1,400 597,300
2023/09/12 1,391 1,397 1,305 1,376 1,186,400
2023/09/11 1,361 1,423 1,353 1,421 746,100
2023/09/08 1,344 1,407 1,344 1,390 674,600
2023/09/07 1,347 1,391 1,307 1,329 724,300
2023/09/06 1,355 1,374 1,302 1,327 698,800
2023/09/05 1,326 1,378 1,305 1,342 912,300
2023/09/04 1,266 1,340 1,210 1,339 1,139,200
2023/09/01 1,286 1,311 1,248 1,257 1,274,700
2023/08/31 1,185 1,338 1,166 1,300 3,985,000
2023/08/30 1,153 1,250 1,123 1,155 3,425,700
2023/08/29 998 1,022 973 1,003 639,200
2023/08/28 1,023 1,043 985 985 617,500
2023/08/25 1,004 1,074 931 1,044 2,117,700
2023/08/24 1,175 1,187 1,110 1,116 224,300
2023/08/23 1,143 1,170 1,141 1,163 133,500
2023/08/22 1,140 1,156 1,096 1,148 185,900
2023/08/21 1,150 1,158 1,134 1,136 112,100
2023/08/18 1,166 1,168 1,111 1,120 230,200
2023/08/17 1,140 1,175 1,132 1,166 211,900
2023/08/16 1,100 1,148 1,099 1,148 169,200
2023/08/15 1,076 1,105 1,075 1,100 92,900
2023/08/14 1,121 1,138 1,078 1,078 190,600
2023/08/10 1,096 1,123 1,085 1,118 201,400
2023/08/09 1,057 1,107 1,051 1,106 172,800
2023/08/08 1,062 1,079 1,033 1,054 159,600
2023/08/07 1,026 1,051 1,014 1,045 129,800
2023/08/04 1,032 1,043 1,015 1,026 198,000
2023/08/03 1,048 1,088 1,030 1,037 269,000
2023/08/02 1,079 1,093 1,047 1,053 308,800
2023/08/01 1,115 1,140 1,080 1,085 283,500
2023/07/31 1,179 1,202 1,117 1,134 487,100
2023/07/28 1,160 1,189 1,145 1,164 444,300
2023/07/27 1,130 1,187 1,108 1,162 437,000
2023/07/26 1,075 1,125 1,057 1,125 358,700
2023/07/25 1,100 1,105 1,064 1,081 298,900
2023/07/24 1,134 1,140 1,083 1,093 404,200
2023/07/21 1,155 1,157 1,116 1,117 506,300
2023/07/20 1,090 1,158 1,087 1,144 936,000
2023/07/19 1,030 1,115 1,026 1,105 1,864,400
2023/07/18 998 1,039 978 1,000 1,746,500
2023/07/14 908 908 864 893 334,800
2023/07/13 861 923 861 900 559,800
2023/07/12 861 863 839 840 139,800
2023/07/11 870 877 858 864 116,900
2023/07/10 884 884 862 862 136,200
2023/07/07 880 888 871 880 130,500
2023/07/06 896 896 871 883 101,100
2023/07/05 895 900 885 893 42,800
2023/07/04 891 899 881 897 78,600
2023/07/03 902 912 896 899 71,900
2023/06/30 877 901 876 896 137,400
2023/06/29 883 888 866 876 76,000
2023/06/28 908 908 868 878 161,700
2023/06/27 894 901 886 896 92,000
2023/06/26 896 900 878 899 129,600
2023/06/23 900 909 884 899 77,700
2023/06/22 900 905 892 900 69,600
2023/06/21 900 924 900 908 125,900
2023/06/20 903 903 880 901 94,400
2023/06/19 891 909 877 909 134,900
2023/06/16 866 891 861 888 154,800
2023/06/15 890 890 870 876 128,700
2023/06/14 910 910 876 896 199,500
2023/06/13 894 911 894 908 218,100
2023/06/12 846 891 844 881 334,900
2023/06/09 814 843 810 837 214,700
2023/06/08 809 829 802 804 168,900
2023/06/07 802 816 778 798 175,000
2023/06/06 806 810 786 802 323,000
2023/06/05 833 833 805 816 237,300
2023/06/02 814 839 805 833 145,600
2023/06/01 788 822 778 814 188,300
2023/05/31 789 791 769 778 213,400
2023/05/30 794 800 772 796 215,700
2023/05/29 810 811 794 800 124,700
2023/05/26 818 818 803 805 128,000
2023/05/25 837 844 814 818 168,000
2023/05/24 824 847 812 844 161,400
2023/05/23 820 842 816 825 219,600
2023/05/22 853 853 823 824 255,800
2023/05/19 860 860 832 853 241,200
2023/05/18 902 912 875 875 159,300
2023/05/17 919 923 899 899 58,500
2023/05/16 917 928 894 910 177,500
2023/05/15 921 921 893 910 104,400
2023/05/12 919 923 896 915 169,900
2023/05/11 959 978 927 928 201,000
2023/05/10 950 959 937 957 132,500
2023/05/09 940 960 926 958 163,100
2023/05/08 906 955 905 952 216,700
2023/05/02 905 921 888 902 233,400
2023/05/01 901 921 882 915 290,200
2023/04/28 921 928 866 909 713,700
2023/04/27 841 931 835 917 691,900
2023/04/26 808 866 807 850 523,000
2023/04/25 823 841 805 808 362,700
2023/04/24 793 812 793 808 189,100
2023/04/21 794 802 782 791 274,900
2023/04/20 802 820 791 793 323,400
2023/04/19 828 828 778 808 999,700
2023/04/18 816 847 811 825 957,300
2023/04/17 900 904 792 793 2,067,000
2023/04/14 993 1,017 985 1,004 328,900
2023/04/13 980 986 960 978 161,000
2023/04/12 980 991 966 980 155,600
2023/04/11 1,030 1,031 987 994 190,900
2023/04/10 1,013 1,037 1,009 1,020 114,300
2023/04/07 1,007 1,023 1,005 1,005 72,800
2023/04/06 1,013 1,029 1,003 1,011 101,800
2023/04/05 1,036 1,041 1,016 1,029 139,000
2023/04/04 1,057 1,077 1,048 1,057 98,200
2023/04/03 1,080 1,081 1,043 1,057 92,600
2023/03/31 1,063 1,068 1,046 1,052 78,200
2023/03/30 1,049 1,060 1,044 1,059 95,300
2023/03/29 1,045 1,069 1,037 1,057 147,300
2023/03/28 1,080 1,101 1,046 1,055 134,900
2023/03/27 1,068 1,095 1,064 1,082 107,600
2023/03/24 1,065 1,065 1,011 1,065 212,100
2023/03/23 1,083 1,093 1,053 1,080 181,700
2023/03/22 1,125 1,166 1,095 1,105 254,500
2023/03/20 1,124 1,129 1,082 1,101 121,700
2023/03/17 1,097 1,134 1,078 1,124 162,800
2023/03/16 1,081 1,091 1,062 1,085 158,400
2023/03/15 1,047 1,123 1,047 1,103 272,200
2023/03/14 1,056 1,070 1,027 1,047 188,500
2023/03/13 1,028 1,071 1,026 1,071 115,500
2023/03/10 1,027 1,071 1,021 1,054 166,000
2023/03/09 1,059 1,067 1,030 1,047 223,900
2023/03/08 1,074 1,126 1,059 1,067 267,500
2023/03/07 1,087 1,135 1,043 1,075 408,200
2023/03/06 1,098 1,103 1,060 1,100 215,800
2023/03/03 1,080 1,099 1,042 1,080 273,600
2023/03/02 1,027 1,070 1,027 1,070 177,500
2023/03/01 992 1,039 985 1,038 208,800
2023/02/28 1,026 1,032 960 993 381,400
2023/02/27 1,138 1,158 1,044 1,054 312,400
2023/02/24 1,092 1,117 1,071 1,116 228,800
2023/02/22 1,031 1,110 1,030 1,092 313,600
2023/02/21 1,001 1,041 1,001 1,036 120,500
2023/02/20 1,000 1,069 1,000 1,021 190,600
2023/02/17 984 989 952 976 175,900
2023/02/16 989 1,037 989 997 331,300
2023/02/15 990 994 959 959 147,100
2023/02/14 974 1,014 961 994 266,000
2023/02/13 954 956 918 944 103,600
2023/02/10 976 991 941 956 225,100
2023/02/09 964 1,008 962 981 455,900
2023/02/08 911 958 904 941 405,700
2023/02/07 895 917 894 903 170,700
2023/02/06 915 915 877 898 201,500
2023/02/03 924 938 902 909 200,600
2023/02/02 909 938 908 923 308,500
2023/02/01 898 915 891 905 197,500
2023/01/31 888 920 863 910 479,100
2023/01/30 897 931 868 875 900,000
2023/01/27 850 895 850 894 474,200
2023/01/26 822 857 812 849 343,800
2023/01/25 821 841 812 822 356,300
2023/01/24 806 825 797 806 304,100
2023/01/23 783 814 780 808 384,800
2023/01/20 771 785 755 785 264,400
2023/01/19 743 769 738 768 284,200
2023/01/18 740 758 731 741 318,500
2023/01/17 723 749 722 733 425,200
2023/01/16 700 737 699 732 771,300
2023/01/13 651 651 635 637 106,000
2023/01/12 646 655 631 655 97,200
2023/01/11 641 648 636 645 49,900
2023/01/10 641 657 635 641 130,300
2023/01/06 630 639 628 638 75,600
2023/01/05 640 649 626 634 120,800
2023/01/04 658 674 641 644 206,500

このページの先頭へ