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
2021-04-20920949907924153,100924
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