2884 (株)ヨシムラ・フード・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
2023-06-08809829802804168,900804
2023-06-07802816778798175,000798
2023-06-06806810786802323,000802
2023-06-05833833805816237,300816
2023-06-02814839805833145,600833
2023-06-01788822778814188,300814
2023-05-31789791769778213,400778
2023-05-30794800772796215,700796
2023-05-29810811794800124,700800
2023-05-26818818803805128,000805
2023-05-25837844814818168,000818
2023-05-24824847812844161,400844
2023-05-23820842816825219,600825
2023-05-22853853823824255,800824
2023-05-19860860832853241,200853
2023-05-18902912875875159,300875
2023-05-1791992389989958,500899
2023-05-16917928894910177,500910
2023-05-15921921893910104,400910
2023-05-12919923896915169,900915
2023-05-11959978927928201,000928
2023-05-10950959937957132,500957
2023-05-09940960926958163,100958
2023-05-08906955905952216,700952
2023-05-02905921888902233,400902
2023-05-01901921882915290,200915
2023-04-28921928866909713,700909
2023-04-27841931835917691,900917
2023-04-26808866807850523,000850
2023-04-25823841805808362,700808
2023-04-24793812793808189,100808
2023-04-21794802782791274,900791
2023-04-20802820791793323,400793
2023-04-19828828778808999,700808
2023-04-18816847811825957,300825
2023-04-179009047927932,067,000793
2023-04-149931,0179851,004328,9001,004
2023-04-13980986960978161,000978
2023-04-12980991966980155,600980
2023-04-111,0301,031987994190,900994
2023-04-101,0131,0371,0091,020114,3001,020
2023-04-071,0071,0231,0051,00572,8001,005
2023-04-061,0131,0291,0031,011101,8001,011
2023-04-051,0361,0411,0161,029139,0001,029
2023-04-041,0571,0771,0481,05798,2001,057
2023-04-031,0801,0811,0431,05792,6001,057
2023-03-311,0631,0681,0461,05278,2001,052
2023-03-301,0491,0601,0441,05995,3001,059
2023-03-291,0451,0691,0371,057147,3001,057
2023-03-281,0801,1011,0461,055134,9001,055
2023-03-271,0681,0951,0641,082107,6001,082
2023-03-241,0651,0651,0111,065212,1001,065
2023-03-231,0831,0931,0531,080181,7001,080
2023-03-221,1251,1661,0951,105254,5001,105
2023-03-201,1241,1291,0821,101121,7001,101
2023-03-171,0971,1341,0781,124162,8001,124
2023-03-161,0811,0911,0621,085158,4001,085
2023-03-151,0471,1231,0471,103272,2001,103
2023-03-141,0561,0701,0271,047188,5001,047
2023-03-131,0281,0711,0261,071115,5001,071
2023-03-101,0271,0711,0211,054166,0001,054
2023-03-091,0591,0671,0301,047223,9001,047
2023-03-081,0741,1261,0591,067267,5001,067
2023-03-071,0871,1351,0431,075408,2001,075
2023-03-061,0981,1031,0601,100215,8001,100
2023-03-031,0801,0991,0421,080273,6001,080
2023-03-021,0271,0701,0271,070177,5001,070
2023-03-019921,0399851,038208,8001,038
2023-02-281,0261,032960993381,400993
2023-02-271,1381,1581,0441,054312,4001,054
2023-02-241,0921,1171,0711,116228,8001,116
2023-02-221,0311,1101,0301,092313,6001,092
2023-02-211,0011,0411,0011,036120,5001,036
2023-02-201,0001,0691,0001,021190,6001,021
2023-02-17984989952976175,900976
2023-02-169891,037989997331,300997
2023-02-15990994959959147,100959
2023-02-149741,014961994266,000994
2023-02-13954956918944103,600944
2023-02-10976991941956225,100956
2023-02-099641,008962981455,900981
2023-02-08911958904941405,700941
2023-02-07895917894903170,700903
2023-02-06915915877898201,500898
2023-02-03924938902909200,600909
2023-02-02909938908923308,500923
2023-02-01898915891905197,500905
2023-01-31888920863910479,100910
2023-01-30897931868875900,000875
2023-01-27850895850894474,200894
2023-01-26822857812849343,800849
2023-01-25821841812822356,300822
2023-01-24806825797806304,100806
2023-01-23783814780808384,800808
2023-01-20771785755785264,400785
2023-01-19743769738768284,200768
2023-01-18740758731741318,500741
2023-01-17723749722733425,200733
2023-01-16700737699732771,300732
2023-01-13651651635637106,000637
2023-01-1264665563165597,200655
2023-01-1164164863664549,900645
2023-01-10641657635641130,300641
2023-01-0663063962863875,600638
2023-01-05640649626634120,800634
2023-01-04658674641644206,500644

分割・併合履歴 : [2018-01-29]1株→5株