2694 (株)焼肉坂井ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 76 | 77 | 75 | 76 | 493,800 | 76 |
| 2024-05-01 | 76 | 77 | 75 | 76 | 626,300 | 76 |
| 2024-04-30 | 76 | 77 | 75 | 76 | 661,100 | 76 |
| 2024-04-26 | 77 | 77 | 75 | 76 | 869,900 | 76 |
| 2024-04-25 | 77 | 78 | 77 | 77 | 423,000 | 77 |
| 2024-04-24 | 77 | 78 | 77 | 77 | 460,000 | 77 |
| 2024-04-23 | 78 | 78 | 77 | 77 | 264,000 | 77 |
| 2024-04-22 | 77 | 78 | 76 | 77 | 493,500 | 77 |
| 2024-04-19 | 77 | 78 | 75 | 77 | 800,000 | 77 |
| 2024-04-18 | 76 | 78 | 76 | 77 | 455,600 | 77 |
| 2024-04-17 | 77 | 78 | 76 | 76 | 582,300 | 76 |
| 2024-04-16 | 80 | 80 | 77 | 77 | 942,000 | 77 |
| 2024-04-15 | 81 | 81 | 80 | 80 | 713,900 | 80 |
| 2024-04-12 | 82 | 82 | 81 | 81 | 256,900 | 81 |
| 2024-04-11 | 82 | 82 | 81 | 81 | 390,000 | 81 |
| 2024-04-10 | 82 | 83 | 82 | 83 | 379,200 | 83 |
| 2024-04-09 | 82 | 82 | 81 | 82 | 376,700 | 82 |
| 2024-04-08 | 81 | 83 | 81 | 81 | 594,300 | 81 |
| 2024-04-05 | 83 | 83 | 81 | 81 | 395,800 | 81 |
| 2024-04-04 | 82 | 85 | 82 | 84 | 612,200 | 84 |
| 2024-04-03 | 81 | 82 | 79 | 81 | 1,204,300 | 81 |
| 2024-04-02 | 84 | 85 | 82 | 82 | 483,600 | 82 |
| 2024-04-01 | 85 | 86 | 84 | 84 | 517,100 | 84 |
| 2024-03-29 | 88 | 88 | 84 | 85 | 893,500 | 85 |
| 2024-03-28 | 91 | 91 | 87 | 88 | 809,900 | 88 |
| 2024-03-27 | 94 | 95 | 93 | 95 | 810,300 | 95 |
| 2024-03-26 | 93 | 93 | 91 | 93 | 328,900 | 93 |
| 2024-03-25 | 93 | 93 | 92 | 92 | 481,300 | 92 |
| 2024-03-22 | 94 | 94 | 92 | 92 | 487,400 | 92 |
| 2024-03-21 | 94 | 95 | 93 | 94 | 437,700 | 94 |
| 2024-03-19 | 93 | 94 | 92 | 94 | 445,100 | 94 |
| 2024-03-18 | 92 | 94 | 92 | 93 | 666,600 | 93 |
| 2024-03-15 | 93 | 93 | 91 | 92 | 517,900 | 92 |
| 2024-03-14 | 90 | 93 | 90 | 93 | 915,500 | 93 |
| 2024-03-13 | 90 | 91 | 89 | 90 | 567,600 | 90 |
| 2024-03-12 | 87 | 90 | 87 | 90 | 816,800 | 90 |
| 2024-03-11 | 87 | 94 | 86 | 88 | 2,403,400 | 88 |
| 2024-03-08 | 85 | 87 | 85 | 86 | 541,700 | 86 |
| 2024-03-07 | 85 | 89 | 84 | 86 | 2,035,100 | 86 |
| 2024-03-06 | 84 | 84 | 83 | 84 | 343,000 | 84 |
| 2024-03-05 | 83 | 84 | 83 | 83 | 331,100 | 83 |
| 2024-03-04 | 85 | 85 | 83 | 84 | 624,700 | 84 |
| 2024-03-01 | 85 | 85 | 84 | 84 | 366,600 | 84 |
| 2024-02-29 | 84 | 85 | 84 | 84 | 371,600 | 84 |
| 2024-02-28 | 82 | 85 | 82 | 85 | 586,200 | 85 |
| 2024-02-27 | 84 | 85 | 82 | 83 | 735,200 | 83 |
| 2024-02-26 | 84 | 86 | 84 | 85 | 413,100 | 85 |
| 2024-02-22 | 85 | 85 | 83 | 84 | 328,800 | 84 |
| 2024-02-21 | 85 | 86 | 84 | 84 | 388,600 | 84 |
| 2024-02-20 | 87 | 87 | 84 | 86 | 1,061,700 | 86 |
| 2024-02-19 | 82 | 88 | 82 | 87 | 1,280,500 | 87 |
| 2024-02-16 | 80 | 82 | 80 | 82 | 460,300 | 82 |
| 2024-02-15 | 79 | 81 | 79 | 80 | 757,400 | 80 |
| 2024-02-14 | 78 | 79 | 77 | 79 | 582,200 | 79 |
| 2024-02-13 | 78 | 78 | 77 | 78 | 305,200 | 78 |
| 2024-02-09 | 78 | 78 | 77 | 77 | 205,400 | 77 |
| 2024-02-08 | 77 | 78 | 77 | 77 | 242,500 | 77 |
| 2024-02-07 | 77 | 78 | 77 | 77 | 192,500 | 77 |
| 2024-02-06 | 78 | 78 | 77 | 77 | 241,800 | 77 |
| 2024-02-05 | 77 | 78 | 76 | 77 | 278,500 | 77 |
| 2024-02-02 | 77 | 77 | 76 | 77 | 335,800 | 77 |
| 2024-02-01 | 77 | 77 | 76 | 76 | 293,600 | 76 |
| 2024-01-31 | 77 | 77 | 76 | 76 | 688,800 | 76 |
| 2024-01-30 | 77 | 77 | 76 | 76 | 287,900 | 76 |
| 2024-01-29 | 77 | 78 | 76 | 76 | 547,800 | 76 |
| 2024-01-26 | 77 | 78 | 77 | 77 | 283,000 | 77 |
| 2024-01-25 | 77 | 78 | 77 | 77 | 291,900 | 77 |
| 2024-01-24 | 77 | 78 | 77 | 77 | 237,100 | 77 |
| 2024-01-23 | 77 | 78 | 77 | 77 | 360,600 | 77 |
| 2024-01-22 | 77 | 78 | 77 | 78 | 358,300 | 78 |
| 2024-01-19 | 77 | 78 | 76 | 78 | 523,100 | 78 |
| 2024-01-18 | 78 | 78 | 76 | 77 | 688,300 | 77 |
| 2024-01-17 | 77 | 78 | 77 | 77 | 579,500 | 77 |
| 2024-01-16 | 78 | 78 | 77 | 77 | 518,400 | 77 |
| 2024-01-15 | 76 | 78 | 76 | 77 | 704,300 | 77 |
| 2024-01-12 | 75 | 77 | 75 | 77 | 719,900 | 77 |
| 2024-01-11 | 76 | 76 | 75 | 76 | 358,000 | 76 |
| 2024-01-10 | 75 | 76 | 75 | 76 | 548,500 | 76 |
| 2024-01-09 | 75 | 75 | 74 | 74 | 372,000 | 74 |
| 2024-01-05 | 75 | 75 | 74 | 74 | 334,300 | 74 |
| 2024-01-04 | 73 | 75 | 73 | 75 | 697,000 | 75 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
