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
2025-12-10	69	71	69	71	892,800	71
2025-12-09	70	71	69	70	1,060,100	70
2025-12-08	70	71	69	70	1,278,400	70
2025-12-05	71	71	70	70	812,200	70
2025-12-04	70	71	70	70	943,700	70
2025-12-03	70	71	70	70	1,004,200	70
2025-12-02	71	71	70	70	955,100	70
2025-12-01	70	71	70	71	830,600	71
2025-11-28	70	71	69	71	1,677,200	71
2025-11-27	70	70	69	70	1,807,700	70
2025-11-26	70	70	69	70	810,400	70
2025-11-25	70	71	69	69	783,200	69
2025-11-21	70	70	69	70	741,600	70
2025-11-20	70	70	69	70	734,600	70
2025-11-19	69	70	69	70	643,100	70
2025-11-18	70	70	69	69	783,300	69
2025-11-17	71	71	69	70	833,200	70
2025-11-14	69	70	69	70	1,006,300	70
2025-11-13	70	71	69	70	952,100	70
2025-11-12	69	70	69	70	1,207,500	70
2025-11-11	69	70	69	70	780,600	70
2025-11-10	69	70	69	69	2,068,100	69
2025-11-07	70	70	69	69	770,400	69
2025-11-06	70	70	69	70	766,100	70
2025-11-05	70	70	69	70	641,200	70
2025-11-04	70	70	69	70	1,796,400	70
2025-10-31	70	71	70	70	861,100	70
2025-10-30	70	71	70	70	1,451,800	70
2025-10-29	70	71	70	70	787,700	70
2025-10-28	70	71	70	70	1,265,300	70
2025-10-27	70	71	70	70	1,455,600	70
2025-10-24	70	71	70	70	1,123,200	70
2025-10-23	71	71	70	71	1,156,700	71
2025-10-22	70	71	70	71	1,068,200	71
2025-10-21	70	71	70	70	923,300	70
2025-10-20	71	71	70	70	822,200	70
2025-10-17	70	71	70	71	808,600	71
2025-10-16	71	71	70	70	820,400	70
2025-10-15	71	71	70	71	979,400	71
2025-10-14	70	71	70	70	815,000	70
2025-10-10	70	71	70	71	837,500	71
2025-10-09	71	71	70	71	991,500	71
2025-10-08	71	71	70	71	829,800	71
2025-10-07	70	72	70	72	887,800	72
2025-10-06	71	71	70	71	1,123,300	71
2025-10-03	71	72	71	71	900,800	71
2025-10-02	71	72	71	71	878,800	71
2025-10-01	71	72	71	71	994,800	71
2025-09-30	72	72	71	72	692,300	72
2025-09-29	72	73	71	71	755,400	71
2025-09-26	73	74	72	72	701,000	72
2025-09-25	73	74	73	73	345,400	73
2025-09-24	74	74	73	73	242,600	73
2025-09-22	74	74	73	73	231,100	73
2025-09-19	73	74	73	74	210,100	74
2025-09-18	73	74	73	73	90,100	73
2025-09-17	74	74	73	73	96,200	73
2025-09-16	73	74	73	73	147,500	73
2025-09-12	74	74	73	73	84,200	73
2025-09-11	74	74	73	73	468,900	73
2025-09-10	74	75	74	74	909,100	74
2025-09-09	74	75	74	74	673,300	74
2025-09-08	74	75	74	75	668,900	75
2025-09-05	75	75	74	74	740,800	74
2025-09-04	74	75	74	74	593,900	74
2025-09-03	74	75	74	74	686,700	74
2025-09-02	74	75	74	74	846,700	74
2025-09-01	74	74	73	74	792,000	74
2025-08-29	74	74	73	74	644,000	74
2025-08-28	74	74	73	74	519,900	74
2025-08-27	74	74	73	74	493,400	74
2025-08-26	74	74	73	74	508,900	74
2025-08-25	74	74	73	74	592,300	74
2025-08-22	74	74	73	73	544,400	73
2025-08-21	73	74	73	73	567,300	73
2025-08-20	73	74	73	73	515,500	73
2025-08-19	73	74	73	73	575,100	73
2025-08-18	73	74	73	73	432,100	73
2025-08-15	73	74	72	73	463,400	73
2025-08-14	73	74	72	73	677,400	73
2025-08-13	73	73	72	72	574,400	72
2025-08-12	73	74	72	73	572,600	73
2025-08-08	72	74	72	72	765,000	72
2025-08-07	73	73	72	73	538,200	73
2025-08-06	73	73	72	73	483,500	73
2025-08-05	72	73	72	73	420,400	73
2025-08-04	72	73	72	73	651,800	73
2025-08-01	72	73	72	72	524,400	72
2025-07-31	72	73	71	72	465,000	72
2025-07-30	72	72	71	72	364,100	72
2025-07-29	72	72	71	72	322,300	72
2025-07-28	71	72	71	72	517,700	72
2025-07-25	72	72	71	71	355,000	71
2025-07-24	72	72	71	72	436,300	72
2025-07-23	72	72	71	72	355,400	72
2025-07-22	71	72	71	72	352,500	72
2025-07-18	72	72	71	71	342,700	71
2025-07-17	71	72	71	71	511,400	71
2025-07-16	71	72	71	72	348,300	72
2025-07-15	72	72	71	71	349,900	71
2025-07-14	72	72	71	72	307,400	72
2025-07-11	71	72	71	72	313,800	72
2025-07-10	71	72	71	71	290,800	71
2025-07-09	71	72	71	71	295,300	71
2025-07-08	71	72	70	71	414,100	71
2025-07-07	72	72	71	71	280,900	71
2025-07-04	71	72	70	71	372,700	71
2025-07-03	72	72	70	71	485,800	71
2025-07-02	71	71	70	71	351,300	71
2025-07-01	70	72	70	72	414,800	72
2025-06-30	71	71	70	71	296,100	71
2025-06-27	71	71	70	71	207,100	71
2025-06-26	71	71	70	71	148,100	71
2025-06-25	70	71	70	71	233,600	71
2025-06-24	70	71	70	71	236,700	71
2025-06-23	70	71	70	70	331,100	70
2025-06-20	71	71	70	71	381,900	71
2025-06-19	71	72	70	71	341,100	71
2025-06-18	71	71	70	71	299,400	71
2025-06-17	71	71	70	71	203,700	71
2025-06-16	71	71	70	71	218,000	71
2025-06-13	70	71	70	71	184,600	71
2025-06-12	72	72	70	71	290,000	71
2025-06-11	70	71	70	71	242,500	71
2025-06-10	71	71	70	70	198,500	70
2025-06-09	71	71	70	70	214,600	70
2025-06-06	71	71	70	71	192,600	71
2025-06-05	70	71	70	71	255,100	71
2025-06-04	71	72	70	71	199,600	71
2025-06-03	71	72	70	71	285,500	71
2025-06-02	71	71	70	71	246,500	71
2025-05-30	71	72	70	71	465,400	71
2025-05-29	71	72	70	71	547,500	71
2025-05-28	72	72	71	71	468,400	71
2025-05-27	71	72	70	71	683,300	71
2025-05-26	71	72	71	71	223,100	71
2025-05-23	71	72	71	71	226,900	71
2025-05-22	71	72	71	71	256,200	71
2025-05-21	71	72	71	71	263,700	71
2025-05-20	71	72	71	72	190,200	72
2025-05-19	71	72	71	72	208,700	72
2025-05-16	72	72	71	72	297,300	72
2025-05-15	72	72	71	72	215,100	72
2025-05-14	72	72	71	72	206,800	72
2025-05-13	72	72	71	72	229,600	72
2025-05-12	72	72	71	72	259,800	72
2025-05-09	72	72	71	72	214,700	72
2025-05-08	71	72	71	72	169,600	72
2025-05-07	72	72	71	71	192,500	71
2025-05-02	71	72	71	71	184,000	71
2025-05-01	72	72	71	71	184,400	71
2025-04-30	71	72	70	71	411,700	71
2025-04-28	71	74	69	71	2,955,000	71
2025-04-25	71	72	71	71	394,700	71
2025-04-24	72	72	70	72	322,200	72
2025-04-23	71	71	70	71	366,400	71
2025-04-22	70	72	70	71	669,000	71
2025-04-21	72	76	69	71	5,857,400	71
2025-04-18	71	71	70	71	434,700	71
2025-04-17	70	71	70	71	492,500	71
2025-04-16	70	71	70	70	201,700	70
2025-04-15	70	71	70	70	189,200	70
2025-04-14	70	71	69	71	416,500	71
2025-04-11	68	70	68	70	278,100	70
2025-04-10	70	70	69	69	371,200	69
2025-04-09	68	69	67	68	879,900	68
2025-04-08	69	69	68	69	704,700	69
2025-04-07	67	68	66	67	1,530,600	67
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

2694 (株)焼肉坂井ホールディングス の時系列データ [2025年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2025年度]