2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0649650749650521,900505
2022-10-0550951149649630,600496
2022-10-0449751049050950,200509
2022-10-0348549548049228,400492
2022-09-3048149047848736,200487
2022-09-2946847946147952,100479
2022-09-2845846244746048,100460
2022-09-2746047046046527,000465
2022-09-2646046646046028,700460
2022-09-2247548046746739,500467
2022-09-2148348347648318,100483
2022-09-2048048547948513,800485
2022-09-1648048047347717,600477
2022-09-1548048147648014,700480
2022-09-1447648247647814,900478
2022-09-1349049248749218,400492
2022-09-1247748947548914,100489
2022-09-0947147846547355,300473
2022-09-0847748547647927,600479
2022-09-0749049047647928,100479
2022-09-0649250049149223,900492
2022-09-0549049348649018,100490
2022-09-0249849948749730,200497
2022-09-0149950049749817,000498
2022-08-3150650649950127,700501
2022-08-3050250850050553,700505
2022-08-29509509499506357,700506
2022-08-2651151150451028,500510
2022-08-2551551650750737,600507
2022-08-2451151850951735,100517
2022-08-2350551150351123,400511
2022-08-2249851049850948,800509
2022-08-19514514503503107,300503
2022-08-1851352451251262,000512
2022-08-1750051349951245,600512
2022-08-1649750249549930,700499
2022-08-1550150449650031,400500
2022-08-1250350549850571,400505
2022-08-1050050049049545,100495
2022-08-0947850047849573,000495
2022-08-0846848246848044,700480
2022-08-0546847246846847,100468
2022-08-0447547546946921,300469
2022-08-0347247747247519,200475
2022-08-0246447146446927,300469
2022-08-0145846645846530,500465
2022-07-2946546545645881,100458
2022-07-2846846845846248,500462
2022-07-2746346446146327,800463
2022-07-2646646746446413,500464
2022-07-2547347346746720,300467
2022-07-2247147946947328,500473
2022-07-2147147746447130,500471
2022-07-2045247145247183,800471
2022-07-19471472448450167,800450
2022-07-1547847847247256,000472
2022-07-1448048147847824,600478
2022-07-1347948247948014,800480
2022-07-1248448548048024,600480
2022-07-1148549048548527,100485
2022-07-0848949248148144,700481
2022-07-0749449848948949,400489
2022-07-0649950249549525,900495
2022-07-0549950349950022,900500
2022-07-0449850449850325,200503
2022-07-0150551049649628,300496
2022-06-3051852250550529,700505
2022-06-2950751850751846,200518
2022-06-2851051150651116,900511
2022-06-2750851250751013,200510
2022-06-2450551050550819,000508
2022-06-2350250749850326,400503
2022-06-2250550650050215,500502
2022-06-2149750449750123,900501
2022-06-2050350549049735,200497
2022-06-1750550850350532,500505
2022-06-1652152451551733,700517
2022-06-1551953051151123,300511
2022-06-1452052451651928,400519
2022-06-1353553652652623,800526
2022-06-1054654953954243,500542
2022-06-0955255854955645,400556
2022-06-0855255955255843,000558
2022-06-0756056054755042,700550
2022-06-0655756355556140,600561
2022-06-0356056855555738,300557
2022-06-0255555854755816,600558
2022-06-0154755654555622,800556
2022-05-3154455553555344,500553
2022-05-3052554752254760,300547
2022-05-2751752251552013,900520
2022-05-2650851950851441,600514
2022-05-2551051350651228,100512
2022-05-2451851950851019,100510
2022-05-2351852251552128,000521
2022-05-2051852151451818,200518
2022-05-1951151950951613,600516
2022-05-1851952351752111,300521
2022-05-1752752951652022,600520
2022-05-1653053252453018,900530
2022-05-1352152651552521,900525
2022-05-1251552351451522,400515
2022-05-1151152351051927,100519
2022-05-1052352351251732,900517
2022-05-0953754052452426,100524
2022-05-0652654152454029,600540
2022-05-0253053552552636,200526
2022-04-2853353953053631,100536
2022-04-2752653852353545,000535
2022-04-2653653652653517,800535
2022-04-2553253452553116,100531
2022-04-2251953851253539,500535
2022-04-2152352951852924,100529
2022-04-2051152351152028,800520
2022-04-1951451550750940,900509
2022-04-1852452651151426,500514
2022-04-1554554552152275,500522
2022-04-1457357655455650,800556
2022-04-1355757255757131,200571
2022-04-1256257556156434,700564
2022-04-1156157155856834,300568
2022-04-0855856355256129,500561
2022-04-0755956354854931,300549
2022-04-0656757156156942,200569
2022-04-0555557355057067,800570
2022-04-0454555254554914,400549
2022-04-0154654753854526,300545
2022-03-3155155554754935,900549
2022-03-3055056154655937,000559
2022-03-2955355353954440,700544
2022-03-2855355854855123,800551
2022-03-2555455854655341,400553
2022-03-2453655053554737,200547
2022-03-2353054452654044,600540
2022-03-2253153252352534,800525
2022-03-1852553252352843,400528
2022-03-1752953051952533,600525
2022-03-1651052651052333,200523
2022-03-1550651050150927,500509
2022-03-1449550949550131,900501
2022-03-1148249648249535,100495
2022-03-1048049848049849,600498
2022-03-0948349047247254,000472
2022-03-0849150247948344,800483
2022-03-0750050449349747,100497
2022-03-0452552851051235,900512
2022-03-0352953452553021,200530
2022-03-0252954152752933,800529
2022-03-0153954653354560,100545
2022-02-2851853651753645,000536
2022-02-25490520490518127,700518
2022-02-24501509487489257,600489
2022-02-2250951650050486,400504
2022-02-21523524511511135,900511
2022-02-1852153551853227,800532
2022-02-1753453652652679,400526
2022-02-1654054052652947,100529
2022-02-1553154052953340,400533
2022-02-1453454052853163,500531
2022-02-1053554152854144,700541
2022-02-0953453752853055,100530
2022-02-0851152850952857,800528
2022-02-0752352350550769,800507
2022-02-0451351750351758,800517
2022-02-0351651951251239,800512
2022-02-0249051749051764,100517
2022-02-0149649748548635,000486
2022-01-3148949948848839,900488
2022-01-28468491461491108,600491
2022-01-2747447845846273,600462
2022-01-2647748147047434,100474
2022-01-2548548847147256,800472
2022-01-2449449447949169,400491
2022-01-2149650249149476,400494
2022-01-2048850948850685,600506
2022-01-19491501485485111,400485
2022-01-18515516496499152,300499
2022-01-17527535515515227,600515
2022-01-1457457455956790,900567
2022-01-1357957957057439,600574
2022-01-1256858356758234,300582
2022-01-1157657656156339,100563
2022-01-0758258756857163,500571
2022-01-0660460458358682,800586
2022-01-0561861960760847,600608
2022-01-0462562761662541,600625

分割・併合履歴 : [2018-01-29]1株→5株