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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,550 | 1,618 | 1,550 | 1,589 | 322,900 |
| 2024/05/01 | 1,530 | 1,568 | 1,516 | 1,556 | 338,800 |
| 2024/04/30 | 1,481 | 1,536 | 1,442 | 1,526 | 322,200 |
| 2024/04/26 | 1,445 | 1,494 | 1,407 | 1,476 | 203,700 |
| 2024/04/25 | 1,458 | 1,501 | 1,448 | 1,468 | 210,600 |
| 2024/04/24 | 1,490 | 1,515 | 1,462 | 1,467 | 246,800 |
| 2024/04/23 | 1,478 | 1,508 | 1,448 | 1,490 | 154,400 |
| 2024/04/22 | 1,448 | 1,480 | 1,413 | 1,477 | 182,700 |
| 2024/04/19 | 1,521 | 1,555 | 1,459 | 1,473 | 487,200 |
| 2024/04/18 | 1,440 | 1,521 | 1,394 | 1,518 | 506,900 |
| 2024/04/17 | 1,416 | 1,463 | 1,327 | 1,416 | 795,500 |
| 2024/04/16 | 1,322 | 1,437 | 1,316 | 1,402 | 1,350,300 |
| 2024/04/15 | 1,237 | 1,264 | 1,206 | 1,232 | 346,600 |
| 2024/04/12 | 1,265 | 1,287 | 1,250 | 1,269 | 72,800 |
| 2024/04/11 | 1,240 | 1,274 | 1,225 | 1,269 | 92,500 |
| 2024/04/10 | 1,271 | 1,276 | 1,256 | 1,261 | 76,500 |
| 2024/04/09 | 1,280 | 1,287 | 1,264 | 1,276 | 82,500 |
| 2024/04/08 | 1,298 | 1,317 | 1,264 | 1,280 | 113,700 |
| 2024/04/05 | 1,310 | 1,310 | 1,247 | 1,284 | 171,200 |
| 2024/04/04 | 1,330 | 1,352 | 1,304 | 1,316 | 81,300 |
| 2024/04/03 | 1,324 | 1,343 | 1,305 | 1,328 | 99,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,304 | 1,308 | 135,400 |
| 2024/04/01 | 1,400 | 1,400 | 1,344 | 1,351 | 201,400 |
| 2024/03/29 | 1,307 | 1,398 | 1,304 | 1,398 | 196,600 |
| 2024/03/28 | 1,317 | 1,323 | 1,297 | 1,303 | 54,200 |
| 2024/03/27 | 1,341 | 1,341 | 1,301 | 1,309 | 95,200 |
| 2024/03/26 | 1,319 | 1,345 | 1,295 | 1,327 | 104,900 |
| 2024/03/25 | 1,335 | 1,352 | 1,315 | 1,321 | 100,900 |
| 2024/03/22 | 1,310 | 1,353 | 1,296 | 1,345 | 120,000 |
| 2024/03/21 | 1,337 | 1,347 | 1,295 | 1,312 | 179,000 |
| 2024/03/19 | 1,270 | 1,344 | 1,257 | 1,344 | 309,600 |
| 2024/03/18 | 1,250 | 1,263 | 1,229 | 1,259 | 100,200 |
| 2024/03/15 | 1,272 | 1,272 | 1,238 | 1,242 | 161,300 |
| 2024/03/14 | 1,281 | 1,295 | 1,263 | 1,295 | 59,000 |
| 2024/03/13 | 1,300 | 1,329 | 1,283 | 1,286 | 134,600 |
| 2024/03/12 | 1,259 | 1,300 | 1,245 | 1,289 | 115,700 |
| 2024/03/11 | 1,227 | 1,308 | 1,217 | 1,265 | 199,100 |
| 2024/03/08 | 1,211 | 1,256 | 1,209 | 1,235 | 117,500 |
| 2024/03/07 | 1,231 | 1,253 | 1,213 | 1,218 | 87,000 |
| 2024/03/06 | 1,230 | 1,251 | 1,214 | 1,238 | 114,100 |
| 2024/03/05 | 1,230 | 1,255 | 1,202 | 1,238 | 143,400 |
| 2024/03/04 | 1,252 | 1,252 | 1,193 | 1,229 | 312,200 |
| 2024/03/01 | 1,241 | 1,301 | 1,241 | 1,291 | 221,700 |
| 2024/02/29 | 1,255 | 1,265 | 1,224 | 1,240 | 159,700 |
| 2024/02/28 | 1,320 | 1,338 | 1,259 | 1,260 | 260,000 |
| 2024/02/27 | 1,244 | 1,251 | 1,214 | 1,236 | 177,900 |
| 2024/02/26 | 1,208 | 1,270 | 1,204 | 1,256 | 140,400 |
| 2024/02/22 | 1,218 | 1,235 | 1,206 | 1,211 | 93,800 |
| 2024/02/21 | 1,218 | 1,227 | 1,205 | 1,216 | 87,500 |
| 2024/02/20 | 1,275 | 1,275 | 1,220 | 1,224 | 121,500 |
| 2024/02/19 | 1,217 | 1,275 | 1,210 | 1,268 | 189,000 |
| 2024/02/16 | 1,129 | 1,226 | 1,126 | 1,217 | 239,600 |
| 2024/02/15 | 1,143 | 1,149 | 1,107 | 1,119 | 185,200 |
| 2024/02/14 | 1,170 | 1,170 | 1,144 | 1,144 | 175,800 |
| 2024/02/13 | 1,172 | 1,193 | 1,170 | 1,178 | 88,400 |
| 2024/02/09 | 1,157 | 1,179 | 1,154 | 1,170 | 118,000 |
| 2024/02/08 | 1,163 | 1,185 | 1,143 | 1,157 | 128,700 |
| 2024/02/07 | 1,186 | 1,200 | 1,163 | 1,172 | 166,100 |
| 2024/02/06 | 1,202 | 1,222 | 1,186 | 1,196 | 180,100 |
| 2024/02/05 | 1,197 | 1,212 | 1,180 | 1,212 | 179,300 |
| 2024/02/02 | 1,133 | 1,208 | 1,133 | 1,192 | 320,100 |
| 2024/02/01 | 1,161 | 1,206 | 1,132 | 1,132 | 409,800 |
| 2024/01/31 | 1,093 | 1,155 | 1,088 | 1,148 | 638,700 |
| 2024/01/30 | 1,015 | 1,078 | 1,004 | 1,072 | 347,200 |
| 2024/01/29 | 1,011 | 1,012 | 1,001 | 1,003 | 148,800 |
| 2024/01/26 | 1,008 | 1,012 | 997 | 1,003 | 218,900 |
| 2024/01/25 | 1,005 | 1,014 | 1,000 | 1,013 | 173,000 |
| 2024/01/24 | 1,018 | 1,024 | 1,001 | 1,005 | 175,200 |
| 2024/01/23 | 1,045 | 1,064 | 1,016 | 1,018 | 304,700 |
| 2024/01/22 | 985 | 1,037 | 985 | 1,034 | 397,000 |
| 2024/01/19 | 1,022 | 1,027 | 977 | 981 | 318,100 |
| 2024/01/18 | 989 | 1,008 | 978 | 1,007 | 336,000 |
| 2024/01/17 | 1,011 | 1,029 | 982 | 989 | 500,200 |
| 2024/01/16 | 1,064 | 1,065 | 1,000 | 1,012 | 961,600 |
| 2024/01/15 | 1,138 | 1,166 | 1,093 | 1,093 | 1,119,000 |
| 2024/01/12 | 1,052 | 1,059 | 1,033 | 1,048 | 219,900 |
| 2024/01/11 | 1,068 | 1,073 | 1,036 | 1,046 | 230,700 |
| 2024/01/10 | 1,083 | 1,098 | 1,062 | 1,066 | 204,100 |
| 2024/01/09 | 1,091 | 1,102 | 1,065 | 1,076 | 223,000 |
| 2024/01/05 | 1,066 | 1,076 | 1,043 | 1,066 | 166,900 |
| 2024/01/04 | 1,028 | 1,066 | 997 | 1,053 | 274,900 |