2694 (株)焼肉坂井ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	62	63	62	63	194,900	63
2021-12-29	62	63	62	62	336,400	62
2021-12-28	61	62	61	61	380,400	61
2021-12-27	62	62	61	61	308,000	61
2021-12-24	61	62	61	61	292,100	61
2021-12-23	62	62	61	62	302,900	62
2021-12-22	61	62	61	61	324,200	61
2021-12-21	61	62	61	61	187,700	61
2021-12-20	62	63	61	61	548,800	61
2021-12-17	62	63	62	62	204,900	62
2021-12-16	63	63	62	62	168,000	62
2021-12-15	62	63	62	62	197,000	62
2021-12-14	63	63	62	62	253,300	62
2021-12-13	63	63	62	63	279,300	63
2021-12-10	63	63	62	62	257,400	62
2021-12-09	62	63	62	63	315,700	63
2021-12-08	61	63	61	62	346,700	62
2021-12-07	62	62	61	61	503,700	61
2021-12-06	62	62	61	61	272,500	61
2021-12-03	61	62	61	62	328,700	62
2021-12-02	61	62	61	62	269,100	62
2021-12-01	61	62	61	61	328,100	61
2021-11-30	62	63	61	62	1,351,400	62
2021-11-29	61	62	60	61	1,678,200	61
2021-11-26	61	62	60	61	3,298,700	61
2021-11-25	67	67	62	62	3,756,000	62
2021-11-24	66	68	65	67	2,184,800	67
2021-11-22	71	72	71	71	242,700	71
2021-11-19	72	73	71	72	274,300	72
2021-11-18	72	73	72	72	124,100	72
2021-11-17	72	73	72	72	139,600	72
2021-11-16	73	74	72	72	386,000	72
2021-11-15	74	74	73	74	177,300	74
2021-11-12	73	74	73	74	201,400	74
2021-11-11	73	74	73	73	171,700	73
2021-11-10	73	74	73	73	111,400	73
2021-11-09	74	74	73	73	209,600	73
2021-11-08	74	74	73	74	142,500	74
2021-11-05	73	74	73	73	189,600	73
2021-11-04	74	74	73	73	127,000	73
2021-11-02	74	74	73	73	139,700	73
2021-11-01	73	74	73	74	152,500	74
2021-10-29	73	74	73	73	144,800	73
2021-10-28	73	74	73	73	166,300	73
2021-10-27	73	74	73	74	163,300	74
2021-10-26	74	74	73	73	201,500	73
2021-10-25	75	75	73	73	415,000	73
2021-10-22	74	75	74	75	147,900	75
2021-10-21	75	75	74	74	133,400	74
2021-10-20	75	75	74	74	160,600	74
2021-10-19	75	75	74	75	112,600	75
2021-10-18	75	75	74	74	162,200	74
2021-10-15	75	75	74	74	231,100	74
2021-10-14	74	75	74	74	260,900	74
2021-10-13	74	75	74	74	168,000	74
2021-10-12	75	75	74	74	205,000	74
2021-10-11	75	75	74	74	248,800	74
2021-10-08	73	75	73	75	396,400	75
2021-10-07	74	75	73	73	476,300	73
2021-10-06	75	75	73	73	372,300	73
2021-10-05	71	76	70	75	1,826,300	75
2021-10-04	72	73	71	71	305,900	71
2021-10-01	72	73	71	71	331,600	71
2021-09-30	72	72	71	71	212,100	71
2021-09-29	71	72	71	71	205,400	71
2021-09-28	73	73	72	73	413,000	73
2021-09-27	72	73	71	73	385,900	73
2021-09-24	72	72	71	72	192,600	72
2021-09-22	71	72	71	72	113,500	72
2021-09-21	71	72	71	71	194,000	71
2021-09-17	71	72	71	72	80,300	72
2021-09-16	72	72	71	71	63,300	71
2021-09-15	72	72	71	71	75,700	71
2021-09-14	71	72	71	72	179,000	72
2021-09-13	71	71	70	70	169,800	70
2021-09-10	71	71	70	71	118,900	71
2021-09-09	70	71	70	70	107,700	70
2021-09-08	71	71	70	71	103,000	71
2021-09-07	71	71	70	70	211,000	70
2021-09-06	71	71	70	71	99,700	71
2021-09-03	70	71	69	71	248,600	71
2021-09-02	69	71	69	70	322,000	70
2021-09-01	70	70	69	69	118,800	69
2021-08-31	70	70	69	69	148,100	69
2021-08-30	68	70	67	70	930,900	70
2021-08-27	67	68	67	67	513,800	67
2021-08-26	68	68	67	67	1,343,300	67
2021-08-25	69	69	67	69	960,600	69
2021-08-24	68	68	67	68	756,400	68
2021-08-23	68	70	68	68	870,300	68
2021-08-20	75	75	69	69	1,318,200	69
2021-08-19	74	75	74	74	127,900	74
2021-08-18	75	75	74	74	139,200	74
2021-08-17	74	76	74	74	141,300	74
2021-08-16	75	76	74	76	301,300	76
2021-08-13	75	76	75	75	147,100	75
2021-08-12	75	76	75	75	149,500	75
2021-08-11	75	76	74	75	275,000	75
2021-08-10	75	75	74	75	251,900	75
2021-08-06	74	75	74	75	241,900	75
2021-08-05	75	75	74	75	137,700	75
2021-08-04	76	76	74	75	195,000	75
2021-08-03	75	76	75	76	189,000	76
2021-08-02	75	76	74	75	291,500	75
2021-07-30	75	76	75	76	176,300	76
2021-07-29	75	76	75	75	179,100	75
2021-07-28	74	76	74	75	171,300	75
2021-07-27	75	76	74	75	205,300	75
2021-07-26	75	76	74	75	555,900	75
2021-07-21	75	85	73	73	3,839,400	73
2021-07-20	75	75	73	74	166,100	74
2021-07-19	74	75	74	74	196,100	74
2021-07-16	75	75	73	74	377,700	74
2021-07-15	76	76	74	75	359,600	75
2021-07-14	77	78	75	76	438,400	76
2021-07-13	78	80	76	76	1,029,100	76
2021-07-12	77	78	76	78	346,300	78
2021-07-09	77	78	76	77	366,400	77
2021-07-08	77	79	76	78	760,600	78
2021-07-07	75	78	73	78	774,100	78
2021-07-06	76	76	72	74	1,001,100	74
2021-07-05	71	78	71	76	2,660,100	76
2021-07-02	71	71	70	71	108,700	71
2021-07-01	70	71	70	71	145,400	71
2021-06-30	71	71	70	70	125,100	70
2021-06-29	71	71	70	70	104,500	70
2021-06-28	69	71	69	71	91,200	71
2021-06-25	70	71	69	70	98,200	70
2021-06-24	70	70	69	70	102,100	70
2021-06-23	70	70	69	70	62,600	70
2021-06-22	70	70	69	70	91,600	70
2021-06-21	69	70	69	70	159,300	70
2021-06-18	71	71	69	69	117,300	69
2021-06-17	71	71	70	71	62,800	71
2021-06-16	71	71	69	71	63,100	71
2021-06-15	70	71	69	69	123,900	69
2021-06-14	70	71	69	70	118,100	70
2021-06-11	70	71	69	69	273,700	69
2021-06-10	70	72	70	70	90,600	70
2021-06-09	70	72	70	71	366,100	71
2021-06-08	69	70	69	70	123,700	70
2021-06-07	68	70	68	69	186,000	69
2021-06-04	67	68	67	68	71,000	68
2021-06-03	68	68	67	67	86,100	67
2021-06-02	67	68	67	68	96,000	68
2021-06-01	68	68	67	68	63,400	68
2021-05-31	67	68	67	68	78,400	68
2021-05-28	68	68	67	68	93,800	68
2021-05-27	68	68	67	67	75,000	67
2021-05-26	67	68	67	68	64,100	68
2021-05-25	67	68	66	67	156,300	67
2021-05-24	67	67	66	67	101,900	67
2021-05-21	66	67	66	67	98,300	67
2021-05-20	67	67	66	66	100,500	66
2021-05-19	67	67	66	67	84,800	67
2021-05-18	66	67	66	67	86,000	67
2021-05-17	67	67	66	66	151,400	66
2021-05-14	66	67	66	67	117,900	67
2021-05-13	66	67	66	66	118,700	66
2021-05-12	66	67	66	66	108,700	66
2021-05-11	67	67	66	67	149,600	67
2021-05-10	66	67	66	67	173,400	67
2021-05-07	67	68	66	67	117,000	67
2021-05-06	67	67	66	67	96,500	67
2021-04-30	68	68	66	67	208,900	67
2021-04-28	68	68	67	67	122,800	67
2021-04-27	67	68	67	68	67,600	68
2021-04-26	67	68	67	68	96,900	68
2021-04-23	67	68	66	67	127,600	67
2021-04-22	66	67	66	67	122,600	67
2021-04-21	67	68	66	66	242,500	66
2021-04-20	67	68	67	67	131,600	67
2021-04-19	68	68	67	67	130,700	67
2021-04-16	68	68	67	67	123,800	67
2021-04-15	68	68	67	68	170,700	68
2021-04-14	68	68	67	67	301,200	67
2021-04-13	68	69	68	68	108,200	68
2021-04-12	68	69	68	68	149,200	68
2021-04-09	69	69	68	68	125,300	68
2021-04-08	68	69	68	68	133,800	68
2021-04-07	69	69	68	69	102,200	69
2021-04-06	69	69	68	68	146,200	68
2021-04-05	69	69	68	68	163,200	68
2021-04-02	69	70	68	69	168,900	69
2021-04-01	68	70	68	69	270,600	69
2021-03-31	68	69	68	68	110,000	68
2021-03-30	70	70	67	68	306,300	68
2021-03-29	71	72	70	72	227,400	72
2021-03-26	71	71	70	71	128,300	71
2021-03-25	70	71	70	71	87,400	71
2021-03-24	70	71	70	70	187,100	70
2021-03-23	71	71	70	71	189,100	71
2021-03-22	71	72	70	71	113,900	71
2021-03-19	70	71	70	71	158,900	71
2021-03-18	70	71	70	71	81,500	71
2021-03-17	70	71	70	70	83,100	70
2021-03-16	70	71	70	71	77,500	71
2021-03-15	70	71	70	70	115,100	70
2021-03-12	70	71	69	69	100,400	69
2021-03-11	70	70	69	70	199,100	70
2021-03-10	70	71	69	71	252,800	71
2021-03-09	70	70	69	70	87,000	70
2021-03-08	69	70	69	70	122,700	70
2021-03-05	69	70	69	69	155,100	69
2021-03-04	70	70	69	70	62,700	70
2021-03-03	70	70	69	70	116,300	70
2021-03-02	70	70	69	70	108,300	70
2021-03-01	69	70	69	70	60,500	70
2021-02-26	69	70	69	69	145,000	69
2021-02-25	70	70	69	69	167,800	69
2021-02-24	69	69	68	69	192,100	69
2021-02-22	69	69	68	69	53,100	69
2021-02-19	68	69	68	69	39,200	69
2021-02-18	69	69	68	68	61,300	68
2021-02-17	68	69	67	69	128,000	69
2021-02-16	69	69	67	67	199,700	67
2021-02-15	68	69	68	69	396,200	69
2021-02-12	68	69	67	68	99,800	68
2021-02-10	67	69	67	68	72,500	68
2021-02-09	68	69	67	67	222,900	67
2021-02-08	69	69	68	69	139,600	69
2021-02-05	68	69	68	69	66,000	69
2021-02-04	68	69	67	69	101,000	69
2021-02-03	68	69	68	68	69,900	68
2021-02-02	67	69	67	69	206,200	69
2021-02-01	68	68	67	68	61,300	68
2021-01-29	66	69	66	67	372,200	67
2021-01-28	66	67	66	66	67,300	66
2021-01-27	66	67	65	66	67,300	66
2021-01-26	67	67	65	65	178,400	65
2021-01-25	66	67	66	67	69,100	67
2021-01-22	66	67	66	66	157,000	66
2021-01-21	67	67	66	67	108,700	67
2021-01-20	67	67	66	66	56,400	66
2021-01-19	66	67	65	66	66,600	66
2021-01-18	66	67	65	67	147,400	67
2021-01-15	67	67	66	67	80,200	67
2021-01-14	67	67	66	67	44,200	67
2021-01-13	66	67	65	67	180,700	67
2021-01-12	66	66	65	66	135,500	66
2021-01-08	66	66	65	65	172,500	65
2021-01-07	66	66	65	66	37,400	66
2021-01-06	65	66	65	66	47,700	66
2021-01-05	65	66	64	65	114,600	65
2021-01-04	65	66	64	65	125,300	65

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

2694 (株)焼肉坂井ホールディングス の時系列データ [2021年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2021年度]