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
2023-06-08	809	829	802	804	168,900	804
2023-06-07	802	816	778	798	175,000	798
2023-06-06	806	810	786	802	323,000	802
2023-06-05	833	833	805	816	237,300	816
2023-06-02	814	839	805	833	145,600	833
2023-06-01	788	822	778	814	188,300	814
2023-05-31	789	791	769	778	213,400	778
2023-05-30	794	800	772	796	215,700	796
2023-05-29	810	811	794	800	124,700	800
2023-05-26	818	818	803	805	128,000	805
2023-05-25	837	844	814	818	168,000	818
2023-05-24	824	847	812	844	161,400	844
2023-05-23	820	842	816	825	219,600	825
2023-05-22	853	853	823	824	255,800	824
2023-05-19	860	860	832	853	241,200	853
2023-05-18	902	912	875	875	159,300	875
2023-05-17	919	923	899	899	58,500	899
2023-05-16	917	928	894	910	177,500	910
2023-05-15	921	921	893	910	104,400	910
2023-05-12	919	923	896	915	169,900	915
2023-05-11	959	978	927	928	201,000	928
2023-05-10	950	959	937	957	132,500	957
2023-05-09	940	960	926	958	163,100	958
2023-05-08	906	955	905	952	216,700	952
2023-05-02	905	921	888	902	233,400	902
2023-05-01	901	921	882	915	290,200	915
2023-04-28	921	928	866	909	713,700	909
2023-04-27	841	931	835	917	691,900	917
2023-04-26	808	866	807	850	523,000	850
2023-04-25	823	841	805	808	362,700	808
2023-04-24	793	812	793	808	189,100	808
2023-04-21	794	802	782	791	274,900	791
2023-04-20	802	820	791	793	323,400	793
2023-04-19	828	828	778	808	999,700	808
2023-04-18	816	847	811	825	957,300	825
2023-04-17	900	904	792	793	2,067,000	793
2023-04-14	993	1,017	985	1,004	328,900	1,004
2023-04-13	980	986	960	978	161,000	978
2023-04-12	980	991	966	980	155,600	980
2023-04-11	1,030	1,031	987	994	190,900	994
2023-04-10	1,013	1,037	1,009	1,020	114,300	1,020
2023-04-07	1,007	1,023	1,005	1,005	72,800	1,005
2023-04-06	1,013	1,029	1,003	1,011	101,800	1,011
2023-04-05	1,036	1,041	1,016	1,029	139,000	1,029
2023-04-04	1,057	1,077	1,048	1,057	98,200	1,057
2023-04-03	1,080	1,081	1,043	1,057	92,600	1,057
2023-03-31	1,063	1,068	1,046	1,052	78,200	1,052
2023-03-30	1,049	1,060	1,044	1,059	95,300	1,059
2023-03-29	1,045	1,069	1,037	1,057	147,300	1,057
2023-03-28	1,080	1,101	1,046	1,055	134,900	1,055
2023-03-27	1,068	1,095	1,064	1,082	107,600	1,082
2023-03-24	1,065	1,065	1,011	1,065	212,100	1,065
2023-03-23	1,083	1,093	1,053	1,080	181,700	1,080
2023-03-22	1,125	1,166	1,095	1,105	254,500	1,105
2023-03-20	1,124	1,129	1,082	1,101	121,700	1,101
2023-03-17	1,097	1,134	1,078	1,124	162,800	1,124
2023-03-16	1,081	1,091	1,062	1,085	158,400	1,085
2023-03-15	1,047	1,123	1,047	1,103	272,200	1,103
2023-03-14	1,056	1,070	1,027	1,047	188,500	1,047
2023-03-13	1,028	1,071	1,026	1,071	115,500	1,071
2023-03-10	1,027	1,071	1,021	1,054	166,000	1,054
2023-03-09	1,059	1,067	1,030	1,047	223,900	1,047
2023-03-08	1,074	1,126	1,059	1,067	267,500	1,067
2023-03-07	1,087	1,135	1,043	1,075	408,200	1,075
2023-03-06	1,098	1,103	1,060	1,100	215,800	1,100
2023-03-03	1,080	1,099	1,042	1,080	273,600	1,080
2023-03-02	1,027	1,070	1,027	1,070	177,500	1,070
2023-03-01	992	1,039	985	1,038	208,800	1,038
2023-02-28	1,026	1,032	960	993	381,400	993
2023-02-27	1,138	1,158	1,044	1,054	312,400	1,054
2023-02-24	1,092	1,117	1,071	1,116	228,800	1,116
2023-02-22	1,031	1,110	1,030	1,092	313,600	1,092
2023-02-21	1,001	1,041	1,001	1,036	120,500	1,036
2023-02-20	1,000	1,069	1,000	1,021	190,600	1,021
2023-02-17	984	989	952	976	175,900	976
2023-02-16	989	1,037	989	997	331,300	997
2023-02-15	990	994	959	959	147,100	959
2023-02-14	974	1,014	961	994	266,000	994
2023-02-13	954	956	918	944	103,600	944
2023-02-10	976	991	941	956	225,100	956
2023-02-09	964	1,008	962	981	455,900	981
2023-02-08	911	958	904	941	405,700	941
2023-02-07	895	917	894	903	170,700	903
2023-02-06	915	915	877	898	201,500	898
2023-02-03	924	938	902	909	200,600	909
2023-02-02	909	938	908	923	308,500	923
2023-02-01	898	915	891	905	197,500	905
2023-01-31	888	920	863	910	479,100	910
2023-01-30	897	931	868	875	900,000	875
2023-01-27	850	895	850	894	474,200	894
2023-01-26	822	857	812	849	343,800	849
2023-01-25	821	841	812	822	356,300	822
2023-01-24	806	825	797	806	304,100	806
2023-01-23	783	814	780	808	384,800	808
2023-01-20	771	785	755	785	264,400	785
2023-01-19	743	769	738	768	284,200	768
2023-01-18	740	758	731	741	318,500	741
2023-01-17	723	749	722	733	425,200	733
2023-01-16	700	737	699	732	771,300	732
2023-01-13	651	651	635	637	106,000	637
2023-01-12	646	655	631	655	97,200	655
2023-01-11	641	648	636	645	49,900	645
2023-01-10	641	657	635	641	130,300	641
2023-01-06	630	639	628	638	75,600	638
2023-01-05	640	649	626	634	120,800	634
2023-01-04	658	674	641	644	206,500	644

分割・併合履歴： [2018-01-29]1株→5株

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]

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]