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
2024-12-06707169701,185,20070
2024-12-0570717071478,60071
2024-12-0471717070492,90070
2024-12-0370717070431,10070
2024-12-0270717070563,90070
2024-11-2970717071624,40071
2024-11-2870716971864,70071
2024-11-27707169701,228,70070
2024-11-2671717071455,20071
2024-11-2570717070911,30070
2024-11-2270717071527,20071
2024-11-2170717070543,40070
2024-11-2070717071507,00071
2024-11-1970717071452,10071
2024-11-1871717071566,30071
2024-11-1571717070634,00070
2024-11-14717270711,128,50071
2024-11-1372727172629,60072
2024-11-1271727171410,20071
2024-11-1171727171466,10071
2024-11-0871727071670,70071
2024-11-0771727072661,20072
2024-11-0670717071720,10071
2024-11-0570717070492,50070
2024-11-0170717070514,20070
2024-10-3171717070467,50070
2024-10-3070717070485,90070
2024-10-2970717070503,10070
2024-10-2870717070716,90070
2024-10-2570717070652,30070
2024-10-2471717071495,90071
2024-10-2371727070810,40070
2024-10-2271727171538,90071
2024-10-2171727171563,90071
2024-10-1872727171751,10071
2024-10-1772737272513,40072
2024-10-1672737273372,90073
2024-10-1572737272482,90072
2024-10-1173737272654,80072
2024-10-1073747373436,20073
2024-10-0973747373491,50073
2024-10-0873747373416,80073
2024-10-0773747373288,60073
2024-10-0473747374209,30074
2024-10-0374747373128,10073
2024-10-0273747374212,00074
2024-10-0173747374242,20074
2024-09-3074757374260,90074
2024-09-2774757374678,90074
2024-09-2676767575787,10075
2024-09-2576767576292,50076
2024-09-2475767576444,60076
2024-09-2076767576260,10076
2024-09-1975767576452,00076
2024-09-1876767576195,90076
2024-09-1776767575376,70075
2024-09-1375767575213,00075
2024-09-1275767576379,90076
2024-09-1176767576214,80076
2024-09-1076777576359,10076
2024-09-0976767576334,10076
2024-09-0676777576381,00076
2024-09-0575777576394,50076
2024-09-0476767576477,80076
2024-09-0376777677443,20077
2024-09-0277777577435,30077
2024-08-3076777575346,20075
2024-08-2977777576345,30076
2024-08-2876777577478,20077
2024-08-2775777577616,50077
2024-08-2676767576204,70076
2024-08-2375767576249,20076
2024-08-2275767576238,30076
2024-08-2175767575218,50075
2024-08-2076767576205,20076
2024-08-1976767575282,10075
2024-08-1676767576245,80076
2024-08-1575767476407,00076
2024-08-1474757475549,00075
2024-08-1374747374301,70074
2024-08-0974757373397,30073
2024-08-0873757375480,60075
2024-08-0773747273572,30073
2024-08-0672747274608,40074
2024-08-05747468702,586,40070
2024-08-02757675751,298,60075
2024-08-01767775751,130,90075
2024-07-3176777677236,40077
2024-07-3077777676177,70076
2024-07-2976777676235,60076
2024-07-2676777676291,70076
2024-07-2576777676374,30076
2024-07-2477777676311,10076
2024-07-2376777677272,40077
2024-07-2277777676294,00076
2024-07-1976777677454,70077
2024-07-1877777676371,00076
2024-07-1777787777499,20077
2024-07-1677787777565,80077
2024-07-1276787677698,20077
2024-07-1177787677573,10077
2024-07-1076787678635,40078
2024-07-0977787676645,80076
2024-07-0877787677641,20077
2024-07-0577787778673,80078
2024-07-0477777676388,80076
2024-07-0377777677480,70077
2024-07-0277787677513,70077
2024-07-01777976761,001,30076
2024-06-28777775761,026,70076
2024-06-2776777577526,80077
2024-06-2676777576661,30076
2024-06-2575767576452,80076
2024-06-2475767576230,10076
2024-06-2175767575313,00075
2024-06-2075767576353,70076
2024-06-1976767576360,90076
2024-06-1876767576158,70076
2024-06-1776767575391,10075
2024-06-1475767576407,10076
2024-06-1376767575297,60075
2024-06-1276767575220,10075
2024-06-1176767575452,20075
2024-06-1075767575477,40075
2024-06-0775767576300,70076
2024-06-0675767575369,10075
2024-06-0575767576266,70076
2024-06-0476777575408,00075
2024-06-0376767576539,00076
2024-05-3176767575210,60075
2024-05-3075767575271,00075
2024-05-2976767575420,50075
2024-05-2877777676375,70076
2024-05-2776777676407,30076
2024-05-2477777677244,60077
2024-05-2376777676278,40076
2024-05-2276777676448,10076
2024-05-2176777677174,30077
2024-05-2077777676274,90076
2024-05-1776777676178,00076
2024-05-1677777676428,70076
2024-05-1577787678677,20078
2024-05-1476787677399,40077
2024-05-1376787678494,30078
2024-05-1077777676291,00076
2024-05-0976777676350,00076
2024-05-0876777677423,50077
2024-05-0777777677399,30077
2024-05-0276777576493,80076
2024-05-0176777576626,30076
2024-04-3076777576661,10076
2024-04-2677777576869,90076
2024-04-2577787777423,00077
2024-04-2477787777460,00077
2024-04-2378787777264,00077
2024-04-2277787677493,50077
2024-04-1977787577800,00077
2024-04-1876787677455,60077
2024-04-1777787676582,30076
2024-04-1680807777942,00077
2024-04-1581818080713,90080
2024-04-1282828181256,90081
2024-04-1182828181390,00081
2024-04-1082838283379,20083
2024-04-0982828182376,70082
2024-04-0881838181594,30081
2024-04-0583838181395,80081
2024-04-0482858284612,20084
2024-04-03818279811,204,30081
2024-04-0284858282483,60082
2024-04-0185868484517,10084
2024-03-2988888485893,50085
2024-03-2891918788809,90088
2024-03-2794959395810,30095
2024-03-2693939193328,90093
2024-03-2593939292481,30092
2024-03-2294949292487,40092
2024-03-2194959394437,70094
2024-03-1993949294445,10094
2024-03-1892949293666,60093
2024-03-1593939192517,90092
2024-03-1490939093915,50093
2024-03-1390918990567,60090
2024-03-1287908790816,80090
2024-03-11879486882,403,40088
2024-03-0885878586541,70086
2024-03-07858984862,035,10086
2024-03-0684848384343,00084
2024-03-0583848383331,10083
2024-03-0485858384624,70084
2024-03-0185858484366,60084
2024-02-2984858484371,60084
2024-02-2882858285586,20085
2024-02-2784858283735,20083
2024-02-2684868485413,10085
2024-02-2285858384328,80084
2024-02-2185868484388,60084
2024-02-20878784861,061,70086
2024-02-19828882871,280,50087
2024-02-1680828082460,30082
2024-02-1579817980757,40080
2024-02-1478797779582,20079
2024-02-1378787778305,20078
2024-02-0978787777205,40077
2024-02-0877787777242,50077
2024-02-0777787777192,50077
2024-02-0678787777241,80077
2024-02-0577787677278,50077
2024-02-0277777677335,80077
2024-02-0177777676293,60076
2024-01-3177777676688,80076
2024-01-3077777676287,90076
2024-01-2977787676547,80076
2024-01-2677787777283,00077
2024-01-2577787777291,90077
2024-01-2477787777237,10077
2024-01-2377787777360,60077
2024-01-2277787778358,30078
2024-01-1977787678523,10078
2024-01-1878787677688,30077
2024-01-1777787777579,50077
2024-01-1678787777518,40077
2024-01-1576787677704,30077
2024-01-1275777577719,90077
2024-01-1176767576358,00076
2024-01-1075767576548,50076
2024-01-0975757474372,00074
2024-01-0575757474334,30074
2024-01-0473757375697,00075

分割・併合履歴 : [2006-10-26]1株→3株 [2005-09-27]1株→2株