2694 (株)焼肉坂井ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 69 | 70 | 68 | 68 | 951,000 | 68 |
| 2025-04-03 | 70 | 70 | 69 | 69 | 1,114,900 | 69 |
| 2025-04-02 | 71 | 71 | 70 | 71 | 276,200 | 71 |
| 2025-04-01 | 70 | 71 | 70 | 71 | 279,800 | 71 |
| 2025-03-31 | 71 | 71 | 70 | 71 | 300,200 | 71 |
| 2025-03-28 | 70 | 71 | 70 | 70 | 881,000 | 70 |
| 2025-03-27 | 75 | 75 | 74 | 74 | 861,100 | 74 |
| 2025-03-26 | 74 | 75 | 74 | 74 | 462,900 | 74 |
| 2025-03-25 | 75 | 75 | 74 | 74 | 222,900 | 74 |
| 2025-03-24 | 75 | 75 | 74 | 75 | 439,200 | 75 |
| 2025-03-21 | 75 | 75 | 74 | 75 | 361,100 | 75 |
| 2025-03-19 | 74 | 75 | 74 | 75 | 129,000 | 75 |
| 2025-03-18 | 75 | 75 | 74 | 74 | 182,300 | 74 |
| 2025-03-17 | 75 | 75 | 74 | 75 | 220,800 | 75 |
| 2025-03-14 | 75 | 75 | 74 | 75 | 202,800 | 75 |
| 2025-03-13 | 75 | 75 | 74 | 74 | 483,400 | 74 |
| 2025-03-12 | 75 | 75 | 73 | 75 | 635,400 | 75 |
| 2025-03-11 | 73 | 74 | 73 | 74 | 523,500 | 74 |
| 2025-03-10 | 74 | 74 | 73 | 74 | 451,800 | 74 |
| 2025-03-07 | 74 | 74 | 73 | 74 | 363,200 | 74 |
| 2025-03-06 | 74 | 74 | 73 | 74 | 509,500 | 74 |
| 2025-03-05 | 74 | 74 | 72 | 73 | 836,900 | 73 |
| 2025-03-04 | 71 | 74 | 71 | 74 | 1,124,800 | 74 |
| 2025-03-03 | 72 | 73 | 71 | 71 | 1,599,200 | 71 |
| 2025-02-28 | 71 | 72 | 71 | 72 | 440,400 | 72 |
| 2025-02-27 | 72 | 72 | 71 | 72 | 450,300 | 72 |
| 2025-02-26 | 71 | 72 | 71 | 72 | 262,000 | 72 |
| 2025-02-25 | 72 | 72 | 71 | 72 | 410,700 | 72 |
| 2025-02-21 | 71 | 72 | 71 | 72 | 352,400 | 72 |
| 2025-02-20 | 72 | 72 | 71 | 71 | 418,500 | 71 |
| 2025-02-19 | 72 | 72 | 71 | 72 | 428,800 | 72 |
| 2025-02-18 | 71 | 72 | 71 | 72 | 373,100 | 72 |
| 2025-02-17 | 72 | 72 | 71 | 72 | 372,700 | 72 |
| 2025-02-14 | 71 | 72 | 71 | 72 | 399,400 | 72 |
| 2025-02-13 | 71 | 72 | 70 | 72 | 509,200 | 72 |
| 2025-02-12 | 71 | 72 | 70 | 71 | 1,679,100 | 71 |
| 2025-02-10 | 70 | 72 | 70 | 70 | 1,321,000 | 70 |
| 2025-02-07 | 70 | 71 | 70 | 71 | 419,200 | 71 |
| 2025-02-06 | 70 | 71 | 70 | 70 | 665,800 | 70 |
| 2025-02-05 | 70 | 71 | 70 | 71 | 428,200 | 71 |
| 2025-02-04 | 70 | 71 | 70 | 70 | 371,600 | 70 |
| 2025-02-03 | 71 | 71 | 70 | 70 | 549,800 | 70 |
| 2025-01-31 | 70 | 71 | 70 | 71 | 341,300 | 71 |
| 2025-01-30 | 71 | 71 | 70 | 70 | 394,200 | 70 |
| 2025-01-29 | 71 | 71 | 70 | 70 | 537,200 | 70 |
| 2025-01-28 | 70 | 71 | 70 | 70 | 640,600 | 70 |
| 2025-01-27 | 71 | 71 | 70 | 71 | 551,000 | 71 |
| 2025-01-24 | 71 | 71 | 70 | 70 | 402,000 | 70 |
| 2025-01-23 | 70 | 71 | 70 | 70 | 831,600 | 70 |
| 2025-01-22 | 70 | 71 | 69 | 71 | 535,400 | 71 |
| 2025-01-21 | 71 | 71 | 69 | 70 | 639,300 | 70 |
| 2025-01-20 | 69 | 71 | 69 | 70 | 859,200 | 70 |
| 2025-01-17 | 70 | 71 | 70 | 70 | 592,700 | 70 |
| 2025-01-16 | 69 | 71 | 69 | 70 | 570,300 | 70 |
| 2025-01-15 | 71 | 71 | 69 | 70 | 1,631,700 | 70 |
| 2025-01-14 | 70 | 71 | 70 | 70 | 562,700 | 70 |
| 2025-01-10 | 70 | 71 | 70 | 70 | 445,700 | 70 |
| 2025-01-09 | 70 | 71 | 70 | 70 | 444,100 | 70 |
| 2025-01-08 | 70 | 71 | 70 | 70 | 426,400 | 70 |
| 2025-01-07 | 70 | 71 | 70 | 70 | 608,500 | 70 |
| 2025-01-06 | 71 | 71 | 70 | 70 | 303,600 | 70 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株