2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,488 | 1,520 | 1,426 | 1,482 | 459,100 | 1,482 |
| 2024-07-25 | 1,520 | 1,542 | 1,463 | 1,497 | 632,300 | 1,497 |
| 2024-07-24 | 1,440 | 1,624 | 1,437 | 1,552 | 1,716,800 | 1,552 |
| 2024-07-23 | 1,394 | 1,443 | 1,378 | 1,433 | 521,400 | 1,433 |
| 2024-07-22 | 1,400 | 1,434 | 1,374 | 1,380 | 514,800 | 1,380 |
| 2024-07-19 | 1,430 | 1,438 | 1,384 | 1,413 | 765,400 | 1,413 |
| 2024-07-18 | 1,530 | 1,545 | 1,407 | 1,427 | 1,322,100 | 1,427 |
| 2024-07-17 | 1,721 | 1,739 | 1,555 | 1,562 | 1,150,700 | 1,562 |
| 2024-07-16 | 1,850 | 1,855 | 1,672 | 1,705 | 1,594,400 | 1,705 |
| 2024-07-12 | 1,551 | 1,568 | 1,530 | 1,530 | 318,700 | 1,530 |
| 2024-07-11 | 1,520 | 1,555 | 1,513 | 1,549 | 272,200 | 1,549 |
| 2024-07-10 | 1,505 | 1,518 | 1,473 | 1,498 | 182,800 | 1,498 |
| 2024-07-09 | 1,522 | 1,534 | 1,496 | 1,504 | 142,000 | 1,504 |
| 2024-07-08 | 1,570 | 1,574 | 1,509 | 1,509 | 227,600 | 1,509 |
| 2024-07-05 | 1,557 | 1,590 | 1,557 | 1,576 | 98,200 | 1,576 |
| 2024-07-04 | 1,584 | 1,624 | 1,558 | 1,563 | 175,700 | 1,563 |
| 2024-07-03 | 1,583 | 1,590 | 1,538 | 1,552 | 169,300 | 1,552 |
| 2024-07-02 | 1,588 | 1,622 | 1,552 | 1,593 | 161,300 | 1,593 |
| 2024-07-01 | 1,638 | 1,650 | 1,569 | 1,570 | 190,200 | 1,570 |
| 2024-06-28 | 1,664 | 1,678 | 1,622 | 1,631 | 110,800 | 1,631 |
| 2024-06-27 | 1,657 | 1,690 | 1,642 | 1,651 | 105,100 | 1,651 |
| 2024-06-26 | 1,650 | 1,676 | 1,623 | 1,647 | 153,100 | 1,647 |
| 2024-06-25 | 1,620 | 1,656 | 1,611 | 1,643 | 91,900 | 1,643 |
| 2024-06-24 | 1,621 | 1,667 | 1,594 | 1,617 | 224,500 | 1,617 |
| 2024-06-21 | 1,639 | 1,670 | 1,615 | 1,615 | 198,000 | 1,615 |
| 2024-06-20 | 1,695 | 1,721 | 1,617 | 1,661 | 299,900 | 1,661 |
| 2024-06-19 | 1,731 | 1,749 | 1,702 | 1,730 | 112,800 | 1,730 |
| 2024-06-18 | 1,819 | 1,835 | 1,716 | 1,719 | 203,100 | 1,719 |
| 2024-06-17 | 1,809 | 1,820 | 1,770 | 1,797 | 139,400 | 1,797 |
| 2024-06-14 | 1,682 | 1,811 | 1,670 | 1,809 | 368,600 | 1,809 |
| 2024-06-13 | 1,780 | 1,787 | 1,716 | 1,716 | 122,500 | 1,716 |
| 2024-06-12 | 1,724 | 1,780 | 1,717 | 1,748 | 214,400 | 1,748 |
| 2024-06-11 | 1,691 | 1,723 | 1,685 | 1,699 | 82,000 | 1,699 |
| 2024-06-10 | 1,713 | 1,728 | 1,687 | 1,692 | 139,000 | 1,692 |
| 2024-06-07 | 1,638 | 1,726 | 1,630 | 1,715 | 157,200 | 1,715 |
| 2024-06-06 | 1,632 | 1,661 | 1,620 | 1,639 | 91,400 | 1,639 |
| 2024-06-05 | 1,664 | 1,690 | 1,631 | 1,636 | 159,500 | 1,636 |
| 2024-06-04 | 1,632 | 1,688 | 1,617 | 1,652 | 245,300 | 1,652 |
| 2024-06-03 | 1,617 | 1,637 | 1,589 | 1,601 | 157,500 | 1,601 |
| 2024-05-31 | 1,515 | 1,621 | 1,515 | 1,618 | 161,400 | 1,618 |
| 2024-05-30 | 1,474 | 1,523 | 1,466 | 1,514 | 116,400 | 1,514 |
| 2024-05-29 | 1,510 | 1,530 | 1,450 | 1,480 | 158,900 | 1,480 |
| 2024-05-28 | 1,579 | 1,606 | 1,528 | 1,531 | 177,100 | 1,531 |
| 2024-05-27 | 1,500 | 1,568 | 1,500 | 1,568 | 170,700 | 1,568 |
| 2024-05-24 | 1,461 | 1,505 | 1,459 | 1,496 | 97,300 | 1,496 |
| 2024-05-23 | 1,518 | 1,528 | 1,455 | 1,485 | 157,200 | 1,485 |
| 2024-05-22 | 1,488 | 1,528 | 1,480 | 1,493 | 100,800 | 1,493 |
| 2024-05-21 | 1,462 | 1,520 | 1,446 | 1,492 | 169,900 | 1,492 |
| 2024-05-20 | 1,519 | 1,519 | 1,449 | 1,464 | 335,800 | 1,464 |
| 2024-05-17 | 1,480 | 1,542 | 1,459 | 1,515 | 217,100 | 1,515 |
| 2024-05-16 | 1,560 | 1,560 | 1,501 | 1,507 | 213,400 | 1,507 |
| 2024-05-15 | 1,585 | 1,614 | 1,580 | 1,587 | 137,800 | 1,587 |
| 2024-05-14 | 1,603 | 1,627 | 1,562 | 1,579 | 238,500 | 1,579 |
| 2024-05-13 | 1,700 | 1,706 | 1,575 | 1,604 | 461,900 | 1,604 |
| 2024-05-10 | 1,735 | 1,743 | 1,678 | 1,700 | 480,100 | 1,700 |
| 2024-05-09 | 1,660 | 1,743 | 1,646 | 1,743 | 656,600 | 1,743 |
| 2024-05-08 | 1,607 | 1,667 | 1,607 | 1,641 | 285,400 | 1,641 |
| 2024-05-07 | 1,596 | 1,662 | 1,589 | 1,609 | 438,000 | 1,609 |
| 2024-05-02 | 1,550 | 1,618 | 1,550 | 1,589 | 322,900 | 1,589 |
| 2024-05-01 | 1,530 | 1,568 | 1,516 | 1,556 | 338,800 | 1,556 |
| 2024-04-30 | 1,481 | 1,536 | 1,442 | 1,526 | 322,200 | 1,526 |
| 2024-04-26 | 1,445 | 1,494 | 1,407 | 1,476 | 203,700 | 1,476 |
| 2024-04-25 | 1,458 | 1,501 | 1,448 | 1,468 | 210,600 | 1,468 |
| 2024-04-24 | 1,490 | 1,515 | 1,462 | 1,467 | 246,800 | 1,467 |
| 2024-04-23 | 1,478 | 1,508 | 1,448 | 1,490 | 154,400 | 1,490 |
| 2024-04-22 | 1,448 | 1,480 | 1,413 | 1,477 | 182,700 | 1,477 |
| 2024-04-19 | 1,521 | 1,555 | 1,459 | 1,473 | 487,200 | 1,473 |
| 2024-04-18 | 1,440 | 1,521 | 1,394 | 1,518 | 506,900 | 1,518 |
| 2024-04-17 | 1,416 | 1,463 | 1,327 | 1,416 | 795,500 | 1,416 |
| 2024-04-16 | 1,322 | 1,437 | 1,316 | 1,402 | 1,350,300 | 1,402 |
| 2024-04-15 | 1,237 | 1,264 | 1,206 | 1,232 | 346,600 | 1,232 |
| 2024-04-12 | 1,265 | 1,287 | 1,250 | 1,269 | 72,800 | 1,269 |
| 2024-04-11 | 1,240 | 1,274 | 1,225 | 1,269 | 92,500 | 1,269 |
| 2024-04-10 | 1,271 | 1,276 | 1,256 | 1,261 | 76,500 | 1,261 |
| 2024-04-09 | 1,280 | 1,287 | 1,264 | 1,276 | 82,500 | 1,276 |
| 2024-04-08 | 1,298 | 1,317 | 1,264 | 1,280 | 113,700 | 1,280 |
| 2024-04-05 | 1,310 | 1,310 | 1,247 | 1,284 | 171,200 | 1,284 |
| 2024-04-04 | 1,330 | 1,352 | 1,304 | 1,316 | 81,300 | 1,316 |
| 2024-04-03 | 1,324 | 1,343 | 1,305 | 1,328 | 99,800 | 1,328 |
| 2024-04-02 | 1,350 | 1,350 | 1,304 | 1,308 | 135,400 | 1,308 |
| 2024-04-01 | 1,400 | 1,400 | 1,344 | 1,351 | 201,400 | 1,351 |
| 2024-03-29 | 1,307 | 1,398 | 1,304 | 1,398 | 196,600 | 1,398 |
| 2024-03-28 | 1,317 | 1,323 | 1,297 | 1,303 | 54,200 | 1,303 |
| 2024-03-27 | 1,341 | 1,341 | 1,301 | 1,309 | 95,200 | 1,309 |
| 2024-03-26 | 1,319 | 1,345 | 1,295 | 1,327 | 104,900 | 1,327 |
| 2024-03-25 | 1,335 | 1,352 | 1,315 | 1,321 | 100,900 | 1,321 |
| 2024-03-22 | 1,310 | 1,353 | 1,296 | 1,345 | 120,000 | 1,345 |
| 2024-03-21 | 1,337 | 1,347 | 1,295 | 1,312 | 179,000 | 1,312 |
| 2024-03-19 | 1,270 | 1,344 | 1,257 | 1,344 | 309,600 | 1,344 |
| 2024-03-18 | 1,250 | 1,263 | 1,229 | 1,259 | 100,200 | 1,259 |
| 2024-03-15 | 1,272 | 1,272 | 1,238 | 1,242 | 161,300 | 1,242 |
| 2024-03-14 | 1,281 | 1,295 | 1,263 | 1,295 | 59,000 | 1,295 |
| 2024-03-13 | 1,300 | 1,329 | 1,283 | 1,286 | 134,600 | 1,286 |
| 2024-03-12 | 1,259 | 1,300 | 1,245 | 1,289 | 115,700 | 1,289 |
| 2024-03-11 | 1,227 | 1,308 | 1,217 | 1,265 | 199,100 | 1,265 |
| 2024-03-08 | 1,211 | 1,256 | 1,209 | 1,235 | 117,500 | 1,235 |
| 2024-03-07 | 1,231 | 1,253 | 1,213 | 1,218 | 87,000 | 1,218 |
| 2024-03-06 | 1,230 | 1,251 | 1,214 | 1,238 | 114,100 | 1,238 |
| 2024-03-05 | 1,230 | 1,255 | 1,202 | 1,238 | 143,400 | 1,238 |
| 2024-03-04 | 1,252 | 1,252 | 1,193 | 1,229 | 312,200 | 1,229 |
| 2024-03-01 | 1,241 | 1,301 | 1,241 | 1,291 | 221,700 | 1,291 |
| 2024-02-29 | 1,255 | 1,265 | 1,224 | 1,240 | 159,700 | 1,240 |
| 2024-02-28 | 1,320 | 1,338 | 1,259 | 1,260 | 260,000 | 1,260 |
| 2024-02-27 | 1,244 | 1,251 | 1,214 | 1,236 | 177,900 | 1,236 |
| 2024-02-26 | 1,208 | 1,270 | 1,204 | 1,256 | 140,400 | 1,256 |
| 2024-02-22 | 1,218 | 1,235 | 1,206 | 1,211 | 93,800 | 1,211 |
| 2024-02-21 | 1,218 | 1,227 | 1,205 | 1,216 | 87,500 | 1,216 |
| 2024-02-20 | 1,275 | 1,275 | 1,220 | 1,224 | 121,500 | 1,224 |
| 2024-02-19 | 1,217 | 1,275 | 1,210 | 1,268 | 189,000 | 1,268 |
| 2024-02-16 | 1,129 | 1,226 | 1,126 | 1,217 | 239,600 | 1,217 |
| 2024-02-15 | 1,143 | 1,149 | 1,107 | 1,119 | 185,200 | 1,119 |
| 2024-02-14 | 1,170 | 1,170 | 1,144 | 1,144 | 175,800 | 1,144 |
| 2024-02-13 | 1,172 | 1,193 | 1,170 | 1,178 | 88,400 | 1,178 |
| 2024-02-09 | 1,157 | 1,179 | 1,154 | 1,170 | 118,000 | 1,170 |
| 2024-02-08 | 1,163 | 1,185 | 1,143 | 1,157 | 128,700 | 1,157 |
| 2024-02-07 | 1,186 | 1,200 | 1,163 | 1,172 | 166,100 | 1,172 |
| 2024-02-06 | 1,202 | 1,222 | 1,186 | 1,196 | 180,100 | 1,196 |
| 2024-02-05 | 1,197 | 1,212 | 1,180 | 1,212 | 179,300 | 1,212 |
| 2024-02-02 | 1,133 | 1,208 | 1,133 | 1,192 | 320,100 | 1,192 |
| 2024-02-01 | 1,161 | 1,206 | 1,132 | 1,132 | 409,800 | 1,132 |
| 2024-01-31 | 1,093 | 1,155 | 1,088 | 1,148 | 638,700 | 1,148 |
| 2024-01-30 | 1,015 | 1,078 | 1,004 | 1,072 | 347,200 | 1,072 |
| 2024-01-29 | 1,011 | 1,012 | 1,001 | 1,003 | 148,800 | 1,003 |
| 2024-01-26 | 1,008 | 1,012 | 997 | 1,003 | 218,900 | 1,003 |
| 2024-01-25 | 1,005 | 1,014 | 1,000 | 1,013 | 173,000 | 1,013 |
| 2024-01-24 | 1,018 | 1,024 | 1,001 | 1,005 | 175,200 | 1,005 |
| 2024-01-23 | 1,045 | 1,064 | 1,016 | 1,018 | 304,700 | 1,018 |
| 2024-01-22 | 985 | 1,037 | 985 | 1,034 | 397,000 | 1,034 |
| 2024-01-19 | 1,022 | 1,027 | 977 | 981 | 318,100 | 981 |
| 2024-01-18 | 989 | 1,008 | 978 | 1,007 | 336,000 | 1,007 |
| 2024-01-17 | 1,011 | 1,029 | 982 | 989 | 500,200 | 989 |
| 2024-01-16 | 1,064 | 1,065 | 1,000 | 1,012 | 961,600 | 1,012 |
| 2024-01-15 | 1,138 | 1,166 | 1,093 | 1,093 | 1,119,000 | 1,093 |
| 2024-01-12 | 1,052 | 1,059 | 1,033 | 1,048 | 219,900 | 1,048 |
| 2024-01-11 | 1,068 | 1,073 | 1,036 | 1,046 | 230,700 | 1,046 |
| 2024-01-10 | 1,083 | 1,098 | 1,062 | 1,066 | 204,100 | 1,066 |
| 2024-01-09 | 1,091 | 1,102 | 1,065 | 1,076 | 223,000 | 1,076 |
| 2024-01-05 | 1,066 | 1,076 | 1,043 | 1,066 | 166,900 | 1,066 |
| 2024-01-04 | 1,028 | 1,066 | 997 | 1,053 | 274,900 | 1,053 |
分割・併合履歴 ： [2018-01-29]1株→5株
