2884 (株)ヨシムラ・フード・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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 884 | 905 | 875 | 901 | 213,400 | 901 |
| 2025-04-21 | 873 | 885 | 868 | 878 | 208,100 | 878 |
| 2025-04-18 | 884 | 900 | 868 | 874 | 218,300 | 874 |
| 2025-04-17 | 877 | 883 | 860 | 876 | 229,400 | 876 |
| 2025-04-16 | 855 | 876 | 842 | 876 | 457,900 | 876 |
| 2025-04-15 | 867 | 899 | 831 | 840 | 1,334,500 | 840 |
| 2025-04-14 | 932 | 984 | 930 | 963 | 448,200 | 963 |
| 2025-04-11 | 918 | 941 | 905 | 940 | 215,000 | 940 |
| 2025-04-10 | 923 | 939 | 891 | 933 | 327,800 | 933 |
| 2025-04-09 | 844 | 848 | 818 | 833 | 276,100 | 833 |
| 2025-04-08 | 832 | 883 | 818 | 855 | 331,500 | 855 |
| 2025-04-07 | 789 | 817 | 773 | 773 | 759,900 | 773 |
| 2025-04-04 | 923 | 933 | 870 | 909 | 618,000 | 909 |
| 2025-04-03 | 952 | 978 | 943 | 953 | 215,100 | 953 |
| 2025-04-02 | 1,011 | 1,022 | 994 | 995 | 129,400 | 995 |
| 2025-04-01 | 1,036 | 1,036 | 1,007 | 1,011 | 104,500 | 1,011 |
| 2025-03-31 | 1,016 | 1,026 | 1,007 | 1,013 | 165,800 | 1,013 |
| 2025-03-28 | 1,034 | 1,048 | 1,028 | 1,036 | 119,200 | 1,036 |
| 2025-03-27 | 1,028 | 1,046 | 1,018 | 1,023 | 208,000 | 1,023 |
| 2025-03-26 | 1,046 | 1,048 | 1,013 | 1,027 | 147,900 | 1,027 |
| 2025-03-25 | 1,045 | 1,058 | 1,025 | 1,038 | 165,500 | 1,038 |
| 2025-03-24 | 1,020 | 1,066 | 1,020 | 1,055 | 381,700 | 1,055 |
| 2025-03-21 | 1,027 | 1,030 | 1,012 | 1,012 | 113,900 | 1,012 |
| 2025-03-19 | 1,018 | 1,027 | 1,007 | 1,027 | 119,300 | 1,027 |
| 2025-03-18 | 984 | 1,018 | 982 | 1,015 | 189,000 | 1,015 |
| 2025-03-17 | 972 | 988 | 972 | 981 | 117,000 | 981 |
| 2025-03-14 | 965 | 983 | 959 | 972 | 75,600 | 972 |
| 2025-03-13 | 971 | 990 | 961 | 963 | 140,000 | 963 |
| 2025-03-12 | 922 | 972 | 922 | 970 | 237,100 | 970 |
| 2025-03-11 | 939 | 944 | 908 | 937 | 531,100 | 937 |
| 2025-03-10 | 985 | 988 | 964 | 969 | 241,400 | 969 |
| 2025-03-07 | 992 | 998 | 970 | 983 | 615,200 | 983 |
| 2025-03-06 | 930 | 1,016 | 928 | 1,004 | 736,500 | 1,004 |
| 2025-03-05 | 946 | 959 | 931 | 943 | 261,200 | 943 |
| 2025-03-04 | 963 | 975 | 945 | 961 | 165,700 | 961 |
| 2025-03-03 | 986 | 986 | 957 | 958 | 144,200 | 958 |
| 2025-02-28 | 981 | 1,005 | 964 | 989 | 258,200 | 989 |
| 2025-02-27 | 962 | 992 | 960 | 992 | 298,100 | 992 |
| 2025-02-26 | 958 | 967 | 930 | 962 | 370,800 | 962 |
| 2025-02-25 | 950 | 988 | 925 | 962 | 487,400 | 962 |
| 2025-02-21 | 954 | 982 | 940 | 974 | 434,600 | 974 |
| 2025-02-20 | 989 | 990 | 936 | 939 | 582,600 | 939 |
| 2025-02-19 | 1,014 | 1,022 | 988 | 990 | 238,500 | 990 |
| 2025-02-18 | 1,004 | 1,023 | 1,004 | 1,023 | 103,300 | 1,023 |
| 2025-02-17 | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 | 1,004 |
| 2025-02-14 | 1,033 | 1,033 | 1,017 | 1,017 | 145,000 | 1,017 |
| 2025-02-13 | 1,070 | 1,072 | 1,035 | 1,036 | 191,600 | 1,036 |
| 2025-02-12 | 1,080 | 1,088 | 1,062 | 1,063 | 187,500 | 1,063 |
| 2025-02-10 | 1,042 | 1,087 | 1,036 | 1,080 | 233,400 | 1,080 |
| 2025-02-07 | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | 1,041 |
| 2025-02-06 | 1,018 | 1,036 | 1,015 | 1,028 | 197,900 | 1,028 |
| 2025-02-05 | 1,006 | 1,023 | 1,003 | 1,018 | 132,700 | 1,018 |
| 2025-02-04 | 1,011 | 1,013 | 996 | 1,004 | 236,300 | 1,004 |
| 2025-02-03 | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | 1,015 |
| 2025-01-31 | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | 1,020 |
| 2025-01-30 | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | 1,048 |
| 2025-01-29 | 1,071 | 1,089 | 1,053 | 1,087 | 210,100 | 1,087 |
| 2025-01-28 | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 | 1,074 |
| 2025-01-27 | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 | 1,075 |
| 2025-01-24 | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 | 1,054 |
| 2025-01-23 | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | 1,060 |
| 2025-01-22 | 1,045 | 1,053 | 1,018 | 1,050 | 310,700 | 1,050 |
| 2025-01-21 | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | 1,044 |
| 2025-01-20 | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 | 1,028 |
| 2025-01-17 | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | 1,024 |
| 2025-01-16 | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 | 1,070 |
| 2025-01-15 | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | 1,089 |
| 2025-01-14 | 1,305 | 1,308 | 1,259 | 1,290 | 296,100 | 1,290 |
| 2025-01-10 | 1,315 | 1,324 | 1,305 | 1,310 | 120,300 | 1,310 |
| 2025-01-09 | 1,311 | 1,321 | 1,295 | 1,316 | 109,500 | 1,316 |
| 2025-01-08 | 1,308 | 1,324 | 1,302 | 1,311 | 107,900 | 1,311 |
| 2025-01-07 | 1,333 | 1,333 | 1,298 | 1,300 | 158,000 | 1,300 |
| 2025-01-06 | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 | 1,313 |
分割・併合履歴 ： [2018-01-29]1株→5株