2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3079179376777366,100773
2021-07-2979880479179928,400799
2021-07-2880481978979158,700791
2021-07-2780580879280878,500808
2021-07-2679581379580056,600800
2021-07-21770795765795119,700795
2021-07-2076176475375576,600755
2021-07-19801807767775185,300775
2021-07-16769825768812490,900812
2021-07-1575776073973986,500739
2021-07-1476176474875556,300755
2021-07-13744769737760134,200760
2021-07-12751761737742144,000742
2021-07-09770771739754156,900754
2021-07-0878179277978048,200780
2021-07-0777878677378338,300783
2021-07-0678278677778326,900783
2021-07-0578478777978235,000782
2021-07-0278379578378951,400789
2021-07-0178278377378354,200783
2021-06-3080180578378659,000786
2021-06-2980280979079762,800797
2021-06-2878980378480271,900802
2021-06-2578079377679261,200792
2021-06-2477077875677747,300777
2021-06-2378078576777369,000773
2021-06-2277477475976636,300766
2021-06-2177077075475984,500759
2021-06-1878378877378058,000780
2021-06-1778579077879066,600790
2021-06-1678379478179437,800794
2021-06-1577978877978455,500784
2021-06-1478278677378236,200782
2021-06-1177178076977947,900779
2021-06-1078078276777862,600778
2021-06-0977678377578033,100780
2021-06-0877778777177534,100775
2021-06-0778978976777787,900777
2021-06-0478179378179061,700790
2021-06-0376777876777636,700776
2021-06-0275976975976528,000765
2021-06-0176676675176556,100765
2021-05-3177079376776882,800768
2021-05-2877877876176439,300764
2021-05-2776477076076639,600766
2021-05-2677777876276446,800764
2021-05-2578479378178124,400781
2021-05-2478178977478342,900783
2021-05-2178979378078841,200788
2021-05-2077378877078559,400785
2021-05-1975878575477368,100773
2021-05-1874577374377383,000773
2021-05-17760771745748104,200748
2021-05-14765768743762165,300762
2021-05-13765777752758205,700758
2021-05-12794802770783180,700783
2021-05-11818820797798117,400798
2021-05-10829835809826111,100826
2021-05-0781882380482399,900823
2021-05-0683183982182489,300824
2021-04-3084584582583678,400836
2021-04-28859859831837125,000837
2021-04-2786486985685959,900859
2021-04-2688288385586477,100864
2021-04-23883893852882103,700882
2021-04-22900901875887104,200887
2021-04-21909920885885134,700885
2021-04-20920949907924153,100924
2021-04-19937937905924396,700924
2021-04-169851,000940947511,300947
2021-04-151,0191,0681,0191,045334,1001,045
2021-04-141,0011,0309921,004145,5001,004
2021-04-139671,0209661,001174,1001,001
2021-04-1295396793496741,800967
2021-04-0995396594595230,400952
2021-04-0898998995195557,800955
2021-04-0796999496598977,800989
2021-04-0698998996397555,400975
2021-04-0595498395298247,300982
2021-04-0294695994495919,900959
2021-04-0199099093994696,200946
2021-03-311,0001,017986990105,500990
2021-03-309841,00398198561,100985
2021-03-29957998957998253,800998
2021-03-2694496393796056,300960
2021-03-2591996391294684,000946
2021-03-2489692189591340,400913
2021-03-2391291289690938,700909
2021-03-2290092289191951,200919
2021-03-1991991989590879,400908
2021-03-1892793492293223,800932
2021-03-1793193192393116,700931
2021-03-1690993590493566,100935
2021-03-1591091789891025,700910
2021-03-1289990988890948,000909
2021-03-1188789888689623,000896
2021-03-1089390588689332,100893
2021-03-0988090686690460,900904
2021-03-0890190187087967,800879
2021-03-0591991988790050,000900
2021-03-0492092590792256,900922
2021-03-0390092488592373,400923
2021-03-0289092588289682,200896
2021-03-0187788686188159,100881
2021-02-2690690687788596,500885
2021-02-2593793791091446,900914
2021-02-24963963907912123,100912
2021-02-2295796795395753,500957
2021-02-19948952920947108,700947
2021-02-1893394492693643,200936
2021-02-1794095692693668,700936
2021-02-1693496593494472,900944
2021-02-1594895992292696,200926
2021-02-12928967925943115,700943
2021-02-1093193191692130,700921
2021-02-09927944902936124,800936
2021-02-08945945897912156,200912
2021-02-05915953915942128,100942
2021-02-0490391988991376,200913
2021-02-03892908883899125,100899
2021-02-02909921873907265,000907
2021-02-0185287385285242,100852
2021-01-2988188284684693,400846
2021-01-28852898843876150,500876
2021-01-27827867827861118,100861
2021-01-2682283781382780,800827
2021-01-2579582679582287,100822
2021-01-2280080479479428,000794
2021-01-2180081379580247,400802
2021-01-2080180478980043,400800
2021-01-1980880879180171,300801
2021-01-1882782980580884,600808
2021-01-15798836787833183,700833
2021-01-14796813774787165,600787
2021-01-1377779877179688,000796
2021-01-1278378877177561,200775
2021-01-0876978376578369,500783
2021-01-0777577776576842,100768
2021-01-0677877876677426,600774
2021-01-0576277876177543,100775
2021-01-0476977075176359,600763

分割・併合履歴 : [2018-01-29]1株→5株