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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 70 | 71 | 70 | 70 | 543,400 | 70 |
| 2024-11-20 | 70 | 71 | 70 | 71 | 507,000 | 71 |
| 2024-11-19 | 70 | 71 | 70 | 71 | 452,100 | 71 |
| 2024-11-18 | 71 | 71 | 70 | 71 | 566,300 | 71 |
| 2024-11-15 | 71 | 71 | 70 | 70 | 634,000 | 70 |
| 2024-11-14 | 71 | 72 | 70 | 71 | 1,128,500 | 71 |
| 2024-11-13 | 72 | 72 | 71 | 72 | 629,600 | 72 |
| 2024-11-12 | 71 | 72 | 71 | 71 | 410,200 | 71 |
| 2024-11-11 | 71 | 72 | 71 | 71 | 466,100 | 71 |
| 2024-11-08 | 71 | 72 | 70 | 71 | 670,700 | 71 |
| 2024-11-07 | 71 | 72 | 70 | 72 | 661,200 | 72 |
| 2024-11-06 | 70 | 71 | 70 | 71 | 720,100 | 71 |
| 2024-11-05 | 70 | 71 | 70 | 70 | 492,500 | 70 |
| 2024-11-01 | 70 | 71 | 70 | 70 | 514,200 | 70 |
| 2024-10-31 | 71 | 71 | 70 | 70 | 467,500 | 70 |
| 2024-10-30 | 70 | 71 | 70 | 70 | 485,900 | 70 |
| 2024-10-29 | 70 | 71 | 70 | 70 | 503,100 | 70 |
| 2024-10-28 | 70 | 71 | 70 | 70 | 716,900 | 70 |
| 2024-10-25 | 70 | 71 | 70 | 70 | 652,300 | 70 |
| 2024-10-24 | 71 | 71 | 70 | 71 | 495,900 | 71 |
| 2024-10-23 | 71 | 72 | 70 | 70 | 810,400 | 70 |
| 2024-10-22 | 71 | 72 | 71 | 71 | 538,900 | 71 |
| 2024-10-21 | 71 | 72 | 71 | 71 | 563,900 | 71 |
| 2024-10-18 | 72 | 72 | 71 | 71 | 751,100 | 71 |
| 2024-10-17 | 72 | 73 | 72 | 72 | 513,400 | 72 |
| 2024-10-16 | 72 | 73 | 72 | 73 | 372,900 | 73 |
| 2024-10-15 | 72 | 73 | 72 | 72 | 482,900 | 72 |
| 2024-10-11 | 73 | 73 | 72 | 72 | 654,800 | 72 |
| 2024-10-10 | 73 | 74 | 73 | 73 | 436,200 | 73 |
| 2024-10-09 | 73 | 74 | 73 | 73 | 491,500 | 73 |
| 2024-10-08 | 73 | 74 | 73 | 73 | 416,800 | 73 |
| 2024-10-07 | 73 | 74 | 73 | 73 | 288,600 | 73 |
| 2024-10-04 | 73 | 74 | 73 | 74 | 209,300 | 74 |
| 2024-10-03 | 74 | 74 | 73 | 73 | 128,100 | 73 |
| 2024-10-02 | 73 | 74 | 73 | 74 | 212,000 | 74 |
| 2024-10-01 | 73 | 74 | 73 | 74 | 242,200 | 74 |
| 2024-09-30 | 74 | 75 | 73 | 74 | 260,900 | 74 |
| 2024-09-27 | 74 | 75 | 73 | 74 | 678,900 | 74 |
| 2024-09-26 | 76 | 76 | 75 | 75 | 787,100 | 75 |
| 2024-09-25 | 76 | 76 | 75 | 76 | 292,500 | 76 |
| 2024-09-24 | 75 | 76 | 75 | 76 | 444,600 | 76 |
| 2024-09-20 | 76 | 76 | 75 | 76 | 260,100 | 76 |
| 2024-09-19 | 75 | 76 | 75 | 76 | 452,000 | 76 |
| 2024-09-18 | 76 | 76 | 75 | 76 | 195,900 | 76 |
| 2024-09-17 | 76 | 76 | 75 | 75 | 376,700 | 75 |
| 2024-09-13 | 75 | 76 | 75 | 75 | 213,000 | 75 |
| 2024-09-12 | 75 | 76 | 75 | 76 | 379,900 | 76 |
| 2024-09-11 | 76 | 76 | 75 | 76 | 214,800 | 76 |
| 2024-09-10 | 76 | 77 | 75 | 76 | 359,100 | 76 |
| 2024-09-09 | 76 | 76 | 75 | 76 | 334,100 | 76 |
| 2024-09-06 | 76 | 77 | 75 | 76 | 381,000 | 76 |
| 2024-09-05 | 75 | 77 | 75 | 76 | 394,500 | 76 |
| 2024-09-04 | 76 | 76 | 75 | 76 | 477,800 | 76 |
| 2024-09-03 | 76 | 77 | 76 | 77 | 443,200 | 77 |
| 2024-09-02 | 77 | 77 | 75 | 77 | 435,300 | 77 |
| 2024-08-30 | 76 | 77 | 75 | 75 | 346,200 | 75 |
| 2024-08-29 | 77 | 77 | 75 | 76 | 345,300 | 76 |
| 2024-08-28 | 76 | 77 | 75 | 77 | 478,200 | 77 |
| 2024-08-27 | 75 | 77 | 75 | 77 | 616,500 | 77 |
| 2024-08-26 | 76 | 76 | 75 | 76 | 204,700 | 76 |
| 2024-08-23 | 75 | 76 | 75 | 76 | 249,200 | 76 |
| 2024-08-22 | 75 | 76 | 75 | 76 | 238,300 | 76 |
| 2024-08-21 | 75 | 76 | 75 | 75 | 218,500 | 75 |
| 2024-08-20 | 76 | 76 | 75 | 76 | 205,200 | 76 |
| 2024-08-19 | 76 | 76 | 75 | 75 | 282,100 | 75 |
| 2024-08-16 | 76 | 76 | 75 | 76 | 245,800 | 76 |
| 2024-08-15 | 75 | 76 | 74 | 76 | 407,000 | 76 |
| 2024-08-14 | 74 | 75 | 74 | 75 | 549,000 | 75 |
| 2024-08-13 | 74 | 74 | 73 | 74 | 301,700 | 74 |
| 2024-08-09 | 74 | 75 | 73 | 73 | 397,300 | 73 |
| 2024-08-08 | 73 | 75 | 73 | 75 | 480,600 | 75 |
| 2024-08-07 | 73 | 74 | 72 | 73 | 572,300 | 73 |
| 2024-08-06 | 72 | 74 | 72 | 74 | 608,400 | 74 |
| 2024-08-05 | 74 | 74 | 68 | 70 | 2,586,400 | 70 |
| 2024-08-02 | 75 | 76 | 75 | 75 | 1,298,600 | 75 |
| 2024-08-01 | 76 | 77 | 75 | 75 | 1,130,900 | 75 |
| 2024-07-31 | 76 | 77 | 76 | 77 | 236,400 | 77 |
| 2024-07-30 | 77 | 77 | 76 | 76 | 177,700 | 76 |
| 2024-07-29 | 76 | 77 | 76 | 76 | 235,600 | 76 |
| 2024-07-26 | 76 | 77 | 76 | 76 | 291,700 | 76 |
| 2024-07-25 | 76 | 77 | 76 | 76 | 374,300 | 76 |
| 2024-07-24 | 77 | 77 | 76 | 76 | 311,100 | 76 |
| 2024-07-23 | 76 | 77 | 76 | 77 | 272,400 | 77 |
| 2024-07-22 | 77 | 77 | 76 | 76 | 294,000 | 76 |
| 2024-07-19 | 76 | 77 | 76 | 77 | 454,700 | 77 |
| 2024-07-18 | 77 | 77 | 76 | 76 | 371,000 | 76 |
| 2024-07-17 | 77 | 78 | 77 | 77 | 499,200 | 77 |
| 2024-07-16 | 77 | 78 | 77 | 77 | 565,800 | 77 |
| 2024-07-12 | 76 | 78 | 76 | 77 | 698,200 | 77 |
| 2024-07-11 | 77 | 78 | 76 | 77 | 573,100 | 77 |
| 2024-07-10 | 76 | 78 | 76 | 78 | 635,400 | 78 |
| 2024-07-09 | 77 | 78 | 76 | 76 | 645,800 | 76 |
| 2024-07-08 | 77 | 78 | 76 | 77 | 641,200 | 77 |
| 2024-07-05 | 77 | 78 | 77 | 78 | 673,800 | 78 |
| 2024-07-04 | 77 | 77 | 76 | 76 | 388,800 | 76 |
| 2024-07-03 | 77 | 77 | 76 | 77 | 480,700 | 77 |
| 2024-07-02 | 77 | 78 | 76 | 77 | 513,700 | 77 |
| 2024-07-01 | 77 | 79 | 76 | 76 | 1,001,300 | 76 |
| 2024-06-28 | 77 | 77 | 75 | 76 | 1,026,700 | 76 |
| 2024-06-27 | 76 | 77 | 75 | 77 | 526,800 | 77 |
| 2024-06-26 | 76 | 77 | 75 | 76 | 661,300 | 76 |
| 2024-06-25 | 75 | 76 | 75 | 76 | 452,800 | 76 |
| 2024-06-24 | 75 | 76 | 75 | 76 | 230,100 | 76 |
| 2024-06-21 | 75 | 76 | 75 | 75 | 313,000 | 75 |
| 2024-06-20 | 75 | 76 | 75 | 76 | 353,700 | 76 |
| 2024-06-19 | 76 | 76 | 75 | 76 | 360,900 | 76 |
| 2024-06-18 | 76 | 76 | 75 | 76 | 158,700 | 76 |
| 2024-06-17 | 76 | 76 | 75 | 75 | 391,100 | 75 |
| 2024-06-14 | 75 | 76 | 75 | 76 | 407,100 | 76 |
| 2024-06-13 | 76 | 76 | 75 | 75 | 297,600 | 75 |
| 2024-06-12 | 76 | 76 | 75 | 75 | 220,100 | 75 |
| 2024-06-11 | 76 | 76 | 75 | 75 | 452,200 | 75 |
| 2024-06-10 | 75 | 76 | 75 | 75 | 477,400 | 75 |
| 2024-06-07 | 75 | 76 | 75 | 76 | 300,700 | 76 |
| 2024-06-06 | 75 | 76 | 75 | 75 | 369,100 | 75 |
| 2024-06-05 | 75 | 76 | 75 | 76 | 266,700 | 76 |
| 2024-06-04 | 76 | 77 | 75 | 75 | 408,000 | 75 |
| 2024-06-03 | 76 | 76 | 75 | 76 | 539,000 | 76 |
| 2024-05-31 | 76 | 76 | 75 | 75 | 210,600 | 75 |
| 2024-05-30 | 75 | 76 | 75 | 75 | 271,000 | 75 |
| 2024-05-29 | 76 | 76 | 75 | 75 | 420,500 | 75 |
| 2024-05-28 | 77 | 77 | 76 | 76 | 375,700 | 76 |
| 2024-05-27 | 76 | 77 | 76 | 76 | 407,300 | 76 |
| 2024-05-24 | 77 | 77 | 76 | 77 | 244,600 | 77 |
| 2024-05-23 | 76 | 77 | 76 | 76 | 278,400 | 76 |
| 2024-05-22 | 76 | 77 | 76 | 76 | 448,100 | 76 |
| 2024-05-21 | 76 | 77 | 76 | 77 | 174,300 | 77 |
| 2024-05-20 | 77 | 77 | 76 | 76 | 274,900 | 76 |
| 2024-05-17 | 76 | 77 | 76 | 76 | 178,000 | 76 |
| 2024-05-16 | 77 | 77 | 76 | 76 | 428,700 | 76 |
| 2024-05-15 | 77 | 78 | 76 | 78 | 677,200 | 78 |
| 2024-05-14 | 76 | 78 | 76 | 77 | 399,400 | 77 |
| 2024-05-13 | 76 | 78 | 76 | 78 | 494,300 | 78 |
| 2024-05-10 | 77 | 77 | 76 | 76 | 291,000 | 76 |
| 2024-05-09 | 76 | 77 | 76 | 76 | 350,000 | 76 |
| 2024-05-08 | 76 | 77 | 76 | 77 | 423,500 | 77 |
| 2024-05-07 | 77 | 77 | 76 | 77 | 399,300 | 77 |
| 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
