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
2024-06-211,6391,6701,6151,615198,0001,615
2024-06-201,6951,7211,6171,661299,9001,661
2024-06-191,7311,7491,7021,730112,8001,730
2024-06-181,8191,8351,7161,719203,1001,719
2024-06-171,8091,8201,7701,797139,4001,797
2024-06-141,6821,8111,6701,809368,6001,809
2024-06-131,7801,7871,7161,716122,5001,716
2024-06-121,7241,7801,7171,748214,4001,748
2024-06-111,6911,7231,6851,69982,0001,699
2024-06-101,7131,7281,6871,692139,0001,692
2024-06-071,6381,7261,6301,715157,2001,715
2024-06-061,6321,6611,6201,63991,4001,639
2024-06-051,6641,6901,6311,636159,5001,636
2024-06-041,6321,6881,6171,652245,3001,652
2024-06-031,6171,6371,5891,601157,5001,601
2024-05-311,5151,6211,5151,618161,4001,618
2024-05-301,4741,5231,4661,514116,4001,514
2024-05-291,5101,5301,4501,480158,9001,480
2024-05-281,5791,6061,5281,531177,1001,531
2024-05-271,5001,5681,5001,568170,7001,568
2024-05-241,4611,5051,4591,49697,3001,496
2024-05-231,5181,5281,4551,485157,2001,485
2024-05-221,4881,5281,4801,493100,8001,493
2024-05-211,4621,5201,4461,492169,9001,492
2024-05-201,5191,5191,4491,464335,8001,464
2024-05-171,4801,5421,4591,515217,1001,515
2024-05-161,5601,5601,5011,507213,4001,507
2024-05-151,5851,6141,5801,587137,8001,587
2024-05-141,6031,6271,5621,579238,5001,579
2024-05-131,7001,7061,5751,604461,9001,604
2024-05-101,7351,7431,6781,700480,1001,700
2024-05-091,6601,7431,6461,743656,6001,743
2024-05-081,6071,6671,6071,641285,4001,641
2024-05-071,5961,6621,5891,609438,0001,609
2024-05-021,5501,6181,5501,589322,9001,589
2024-05-011,5301,5681,5161,556338,8001,556
2024-04-301,4811,5361,4421,526322,2001,526
2024-04-261,4451,4941,4071,476203,7001,476
2024-04-251,4581,5011,4481,468210,6001,468
2024-04-241,4901,5151,4621,467246,8001,467
2024-04-231,4781,5081,4481,490154,4001,490
2024-04-221,4481,4801,4131,477182,7001,477
2024-04-191,5211,5551,4591,473487,2001,473
2024-04-181,4401,5211,3941,518506,9001,518
2024-04-171,4161,4631,3271,416795,5001,416
2024-04-161,3221,4371,3161,4021,350,3001,402
2024-04-151,2371,2641,2061,232346,6001,232
2024-04-121,2651,2871,2501,26972,8001,269
2024-04-111,2401,2741,2251,26992,5001,269
2024-04-101,2711,2761,2561,26176,5001,261
2024-04-091,2801,2871,2641,27682,5001,276
2024-04-081,2981,3171,2641,280113,7001,280
2024-04-051,3101,3101,2471,284171,2001,284
2024-04-041,3301,3521,3041,31681,3001,316
2024-04-031,3241,3431,3051,32899,8001,328
2024-04-021,3501,3501,3041,308135,4001,308
2024-04-011,4001,4001,3441,351201,4001,351
2024-03-291,3071,3981,3041,398196,6001,398
2024-03-281,3171,3231,2971,30354,2001,303
2024-03-271,3411,3411,3011,30995,2001,309
2024-03-261,3191,3451,2951,327104,9001,327
2024-03-251,3351,3521,3151,321100,9001,321
2024-03-221,3101,3531,2961,345120,0001,345
2024-03-211,3371,3471,2951,312179,0001,312
2024-03-191,2701,3441,2571,344309,6001,344
2024-03-181,2501,2631,2291,259100,2001,259
2024-03-151,2721,2721,2381,242161,3001,242
2024-03-141,2811,2951,2631,29559,0001,295
2024-03-131,3001,3291,2831,286134,6001,286
2024-03-121,2591,3001,2451,289115,7001,289
2024-03-111,2271,3081,2171,265199,1001,265
2024-03-081,2111,2561,2091,235117,5001,235
2024-03-071,2311,2531,2131,21887,0001,218
2024-03-061,2301,2511,2141,238114,1001,238
2024-03-051,2301,2551,2021,238143,4001,238
2024-03-041,2521,2521,1931,229312,2001,229
2024-03-011,2411,3011,2411,291221,7001,291
2024-02-291,2551,2651,2241,240159,7001,240
2024-02-281,3201,3381,2591,260260,0001,260
2024-02-271,2441,2511,2141,236177,9001,236
2024-02-261,2081,2701,2041,256140,4001,256
2024-02-221,2181,2351,2061,21193,8001,211
2024-02-211,2181,2271,2051,21687,5001,216
2024-02-201,2751,2751,2201,224121,5001,224
2024-02-191,2171,2751,2101,268189,0001,268
2024-02-161,1291,2261,1261,217239,6001,217
2024-02-151,1431,1491,1071,119185,2001,119
2024-02-141,1701,1701,1441,144175,8001,144
2024-02-131,1721,1931,1701,17888,4001,178
2024-02-091,1571,1791,1541,170118,0001,170
2024-02-081,1631,1851,1431,157128,7001,157
2024-02-071,1861,2001,1631,172166,1001,172
2024-02-061,2021,2221,1861,196180,1001,196
2024-02-051,1971,2121,1801,212179,3001,212
2024-02-021,1331,2081,1331,192320,1001,192
2024-02-011,1611,2061,1321,132409,8001,132
2024-01-311,0931,1551,0881,148638,7001,148
2024-01-301,0151,0781,0041,072347,2001,072
2024-01-291,0111,0121,0011,003148,8001,003
2024-01-261,0081,0129971,003218,9001,003
2024-01-251,0051,0141,0001,013173,0001,013
2024-01-241,0181,0241,0011,005175,2001,005
2024-01-231,0451,0641,0161,018304,7001,018
2024-01-229851,0379851,034397,0001,034
2024-01-191,0221,027977981318,100981
2024-01-189891,0089781,007336,0001,007
2024-01-171,0111,029982989500,200989
2024-01-161,0641,0651,0001,012961,6001,012
2024-01-151,1381,1661,0931,0931,119,0001,093
2024-01-121,0521,0591,0331,048219,9001,048
2024-01-111,0681,0731,0361,046230,7001,046
2024-01-101,0831,0981,0621,066204,1001,066
2024-01-091,0911,1021,0651,076223,0001,076
2024-01-051,0661,0761,0431,066166,9001,066
2024-01-041,0281,0669971,053274,9001,053

分割・併合履歴 : [2018-01-29]1株→5株