2694 (株)焼肉坂井ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	73	74	73	74	276,200	74
2023-12-28	73	74	73	74	261,400	74
2023-12-27	73	74	73	73	351,200	73
2023-12-26	73	74	73	73	301,700	73
2023-12-25	73	74	73	73	362,200	73
2023-12-22	73	74	73	73	349,400	73
2023-12-21	73	74	73	73	369,900	73
2023-12-20	73	74	73	73	358,800	73
2023-12-19	73	74	73	73	326,700	73
2023-12-18	73	74	73	73	320,800	73
2023-12-15	73	74	73	73	261,800	73
2023-12-14	73	74	73	74	266,300	74
2023-12-13	74	75	73	73	559,800	73
2023-12-12	74	75	74	74	252,000	74
2023-12-11	74	75	74	74	177,800	74
2023-12-08	74	75	74	75	284,900	75
2023-12-07	74	75	74	75	296,200	75
2023-12-06	75	75	74	74	264,300	74
2023-12-05	74	75	74	75	256,800	75
2023-12-04	74	75	74	74	250,600	74
2023-12-01	74	75	74	74	404,800	74
2023-11-30	74	75	74	75	261,200	75
2023-11-29	73	75	73	75	390,700	75
2023-11-28	74	74	73	74	261,200	74
2023-11-27	74	74	73	74	214,400	74
2023-11-24	74	74	73	73	278,300	73
2023-11-22	74	74	73	73	256,400	73
2023-11-21	74	74	73	74	255,000	74
2023-11-20	74	74	73	73	192,700	73
2023-11-17	74	74	73	74	167,300	74
2023-11-16	73	74	73	74	238,000	74
2023-11-15	74	74	73	74	310,100	74
2023-11-14	72	74	72	74	264,700	74
2023-11-13	74	74	72	72	316,100	72
2023-11-10	73	74	72	74	330,800	74
2023-11-09	73	74	73	73	124,400	73
2023-11-08	74	74	73	73	221,000	73
2023-11-07	73	74	73	73	181,200	73
2023-11-06	74	74	73	73	213,100	73
2023-11-02	73	74	73	74	164,600	74
2023-11-01	72	74	72	73	220,700	73
2023-10-31	73	73	72	72	181,000	72
2023-10-30	72	74	72	72	427,600	72
2023-10-27	72	73	72	73	245,000	73
2023-10-26	72	73	72	72	295,800	72
2023-10-25	72	73	72	72	187,000	72
2023-10-24	73	73	72	73	169,400	73
2023-10-23	72	73	72	72	154,500	72
2023-10-20	73	73	72	72	226,400	72
2023-10-19	72	73	72	72	249,900	72
2023-10-18	72	73	71	72	486,900	72
2023-10-17	72	73	72	72	296,300	72
2023-10-16	72	73	72	72	239,700	72
2023-10-13	73	73	72	72	158,800	72
2023-10-12	73	73	72	72	202,700	72
2023-10-11	73	73	72	72	237,700	72
2023-10-10	72	73	72	73	172,300	73
2023-10-06	72	73	72	72	244,800	72
2023-10-05	73	73	72	72	189,200	72
2023-10-04	72	73	72	72	343,300	72
2023-10-03	73	73	72	72	333,000	72
2023-10-02	73	74	73	73	242,700	73
2023-09-29	73	74	73	73	232,200	73
2023-09-28	73	74	72	73	332,400	73
2023-09-27	75	76	75	76	360,400	76
2023-09-26	75	76	74	75	182,600	75
2023-09-25	75	75	74	75	321,000	75
2023-09-22	75	75	74	75	375,100	75
2023-09-21	76	76	75	75	159,300	75
2023-09-20	75	76	75	76	125,700	76
2023-09-19	76	76	75	76	226,400	76
2023-09-15	76	76	75	76	101,200	76
2023-09-14	75	76	75	75	114,800	75
2023-09-13	76	76	75	76	178,000	76
2023-09-12	76	76	75	76	193,100	76
2023-09-11	76	76	75	75	275,400	75
2023-09-08	75	76	75	76	515,600	76
2023-09-07	75	76	75	76	320,400	76
2023-09-06	74	75	74	75	294,500	75
2023-09-05	75	75	74	75	349,800	75
2023-09-04	75	75	74	74	553,500	74
2023-09-01	74	75	74	75	481,400	75
2023-08-31	73	74	73	74	440,700	74
2023-08-30	73	73	72	73	254,200	73
2023-08-29	73	73	72	73	242,400	73
2023-08-28	73	73	72	73	243,300	73
2023-08-25	72	73	72	72	257,000	72
2023-08-24	73	73	72	73	289,700	73
2023-08-23	72	73	72	73	209,200	73
2023-08-22	72	73	72	73	196,100	73
2023-08-21	72	73	72	72	179,700	72
2023-08-18	73	73	72	72	289,200	72
2023-08-17	72	73	71	72	380,400	72
2023-08-16	71	72	71	72	248,100	72
2023-08-15	72	72	71	72	283,600	72
2023-08-14	72	72	71	72	414,200	72
2023-08-10	72	72	71	72	299,400	72
2023-08-09	71	72	71	72	231,700	72
2023-08-08	72	72	71	72	155,100	72
2023-08-07	71	72	71	71	168,600	71
2023-08-04	72	72	71	71	207,800	71
2023-08-03	71	72	71	71	173,600	71
2023-08-02	71	72	71	71	223,700	71
2023-08-01	72	72	71	72	164,500	72
2023-07-31	72	72	71	71	244,900	71
2023-07-28	71	72	71	71	224,200	71
2023-07-27	72	72	71	72	182,600	72
2023-07-26	71	72	71	72	300,400	72
2023-07-25	72	72	71	72	288,100	72
2023-07-24	71	72	71	71	318,000	71
2023-07-21	72	72	71	71	261,400	71
2023-07-20	71	72	71	72	290,700	72
2023-07-19	71	72	71	71	235,400	71
2023-07-18	72	72	71	71	256,800	71
2023-07-14	71	72	71	72	199,000	72
2023-07-13	72	72	71	71	186,500	71
2023-07-12	71	72	71	71	282,800	71
2023-07-11	71	72	71	72	249,100	72
2023-07-10	71	72	71	72	205,500	72
2023-07-07	72	72	71	71	195,700	71
2023-07-06	71	72	71	71	276,400	71
2023-07-05	71	72	71	72	346,800	72
2023-07-04	72	72	71	72	357,500	72
2023-07-03	71	72	70	72	464,100	72
2023-06-30	71	71	70	71	353,600	71
2023-06-29	71	71	70	71	252,300	71
2023-06-28	71	71	70	70	337,800	70
2023-06-27	71	71	70	71	185,900	71
2023-06-26	71	71	70	71	234,900	71
2023-06-23	70	71	70	71	246,100	71
2023-06-22	71	71	70	71	189,300	71
2023-06-21	70	71	70	71	231,700	71
2023-06-20	71	71	70	70	179,800	70
2023-06-19	71	71	70	70	243,400	70
2023-06-16	71	72	70	71	288,200	71
2023-06-15	71	72	70	71	267,400	71
2023-06-14	71	72	70	71	340,700	71
2023-06-13	71	71	70	70	337,300	70
2023-06-12	71	72	70	70	247,800	70
2023-06-09	70	71	70	71	212,800	71
2023-06-08	70	71	70	71	207,800	71
2023-06-07	70	72	70	70	318,100	70
2023-06-06	70	71	70	70	451,400	70
2023-06-05	71	71	70	71	350,200	71
2023-06-02	71	71	70	71	237,600	71
2023-06-01	70	71	70	70	199,800	70
2023-05-31	70	71	70	71	188,200	71
2023-05-30	71	71	70	71	260,700	71
2023-05-29	71	72	70	71	743,800	71
2023-05-26	71	72	71	72	137,200	72
2023-05-25	72	72	71	71	185,500	71
2023-05-24	71	72	71	72	293,700	72
2023-05-23	72	72	71	71	284,700	71
2023-05-22	71	72	71	72	238,800	72
2023-05-19	71	72	71	71	204,900	71
2023-05-18	71	72	71	71	225,800	71
2023-05-17	71	72	71	71	184,800	71
2023-05-16	71	72	71	72	286,300	72
2023-05-15	71	72	71	72	547,400	72
2023-05-12	71	72	71	72	275,400	72
2023-05-11	71	72	71	71	158,800	71
2023-05-10	71	72	71	71	149,700	71
2023-05-09	71	72	71	71	237,200	71
2023-05-08	71	72	71	71	257,900	71
2023-05-02	71	72	71	71	265,500	71
2023-05-01	71	72	71	71	218,200	71
2023-04-28	71	72	71	71	182,600	71
2023-04-27	71	72	71	71	160,400	71
2023-04-26	71	72	71	71	283,500	71
2023-04-25	72	72	71	71	137,900	71
2023-04-24	71	72	71	72	121,400	72
2023-04-21	71	72	71	72	143,100	72
2023-04-20	71	72	71	71	73,500	71
2023-04-19	71	72	71	71	86,400	71
2023-04-18	72	72	71	72	225,200	72
2023-04-17	72	72	71	72	182,300	72
2023-04-14	72	72	71	72	189,500	72
2023-04-13	71	72	71	72	150,200	72
2023-04-12	71	72	71	71	166,900	71
2023-04-11	72	72	71	72	167,700	72
2023-04-10	71	72	71	71	146,200	71
2023-04-07	71	72	71	72	246,400	72
2023-04-06	72	72	71	71	500,300	71
2023-04-05	72	73	72	72	205,700	72
2023-04-04	73	73	72	72	209,100	72
2023-04-03	72	74	72	73	168,800	73
2023-03-31	72	73	72	73	265,200	73
2023-03-30	73	74	72	72	565,700	72
2023-03-29	76	77	76	77	487,800	77
2023-03-28	76	76	75	76	213,100	76
2023-03-27	75	76	75	75	274,700	75
2023-03-24	75	75	74	75	245,800	75
2023-03-23	75	75	73	74	104,900	74
2023-03-22	74	74	73	74	145,700	74
2023-03-20	74	74	73	74	171,600	74
2023-03-17	74	74	73	74	111,200	74
2023-03-16	74	74	73	73	153,800	73
2023-03-15	74	74	73	74	202,900	74
2023-03-14	73	74	73	73	181,600	73
2023-03-13	74	75	73	73	590,100	73
2023-03-10	74	75	74	75	234,900	75
2023-03-09	75	75	74	75	208,600	75
2023-03-08	74	75	74	75	250,500	75
2023-03-07	75	75	74	75	213,200	75
2023-03-06	74	75	73	75	373,600	75
2023-03-03	74	75	73	74	656,600	74
2023-03-02	75	75	74	74	252,500	74
2023-03-01	74	75	74	74	195,200	74
2023-02-28	74	75	74	75	234,200	75
2023-02-27	74	75	74	75	237,500	75
2023-02-24	74	74	73	74	100,800	74
2023-02-22	74	74	73	74	235,900	74
2023-02-21	73	74	73	74	216,100	74
2023-02-20	74	74	73	74	269,500	74
2023-02-17	74	74	73	74	204,700	74
2023-02-16	74	74	73	74	162,800	74
2023-02-15	73	74	73	73	147,500	73
2023-02-14	74	74	73	73	182,800	73
2023-02-13	74	74	73	74	248,200	74
2023-02-10	74	75	72	74	708,700	74
2023-02-09	74	75	73	75	312,000	75
2023-02-08	75	75	73	73	579,300	73
2023-02-07	75	75	74	74	213,000	74
2023-02-06	76	76	74	74	393,400	74
2023-02-03	75	77	74	76	791,700	76
2023-02-02	75	75	74	74	233,000	74
2023-02-01	74	75	74	75	316,400	75
2023-01-31	74	74	73	74	230,600	74
2023-01-30	73	74	73	73	278,700	73
2023-01-27	73	74	73	74	384,900	74
2023-01-26	73	74	72	74	386,000	74
2023-01-25	72	75	71	72	1,435,700	72
2023-01-24	71	72	71	72	238,400	72
2023-01-23	71	72	71	72	268,400	72
2023-01-20	71	72	70	71	321,600	71
2023-01-19	71	71	70	71	197,000	71
2023-01-18	71	71	70	71	162,500	71
2023-01-17	70	71	70	71	130,500	71
2023-01-16	70	71	70	70	182,200	70
2023-01-13	71	71	70	70	167,600	70
2023-01-12	71	72	70	70	280,000	70
2023-01-11	71	71	70	71	205,800	71
2023-01-10	71	71	70	71	195,100	71
2023-01-06	71	71	70	71	174,900	71
2023-01-05	70	71	69	71	215,900	71
2023-01-04	70	70	69	70	147,300	70

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 [2023年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2023年度]