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
2021-12-30	621	630	614	627	29,300	627
2021-12-29	600	626	600	626	71,000	626
2021-12-28	595	605	595	605	92,000	605
2021-12-27	615	615	598	601	75,300	601
2021-12-24	626	633	615	615	57,000	615
2021-12-23	625	626	620	621	31,300	621
2021-12-22	622	632	617	625	66,200	625
2021-12-21	629	629	610	612	91,500	612
2021-12-20	640	640	616	619	43,400	619
2021-12-17	636	645	632	635	45,500	635
2021-12-16	641	647	630	642	60,400	642
2021-12-15	612	642	612	631	40,500	631
2021-12-14	627	632	620	620	38,700	620
2021-12-13	650	661	636	637	47,300	637
2021-12-10	655	655	640	647	44,100	647
2021-12-09	651	659	645	655	34,100	655
2021-12-08	645	646	640	645	26,100	645
2021-12-07	622	644	622	641	42,300	641
2021-12-06	629	633	619	619	37,100	619
2021-12-03	607	634	607	634	35,700	634
2021-12-02	616	625	607	607	46,700	607
2021-12-01	621	636	608	626	83,500	626
2021-11-30	651	663	627	627	71,700	627
2021-11-29	662	669	647	647	62,600	647
2021-11-26	707	707	672	678	87,300	678
2021-11-25	712	716	705	707	35,600	707
2021-11-24	720	723	712	712	39,300	712
2021-11-22	725	725	717	725	24,400	725
2021-11-19	744	745	728	732	38,500	732
2021-11-18	750	755	737	737	46,800	737
2021-11-17	765	767	750	751	57,300	751
2021-11-16	765	775	764	768	31,700	768
2021-11-15	772	778	763	769	45,100	769
2021-11-12	764	776	763	774	37,900	774
2021-11-11	761	773	761	769	33,300	769
2021-11-10	771	777	763	771	37,200	771
2021-11-09	789	795	773	775	66,600	775
2021-11-08	783	793	779	793	41,300	793
2021-11-05	781	798	780	794	72,600	794
2021-11-04	795	800	780	796	47,800	796
2021-11-02	780	810	780	800	127,700	800
2021-11-01	786	788	768	770	56,600	770
2021-10-29	753	792	750	786	179,300	786
2021-10-28	758	763	747	747	180,400	747
2021-10-27	757	759	752	752	31,800	752
2021-10-26	748	761	747	757	60,200	757
2021-10-25	730	750	724	742	59,500	742
2021-10-22	726	734	722	728	60,700	728
2021-10-21	738	745	730	731	39,000	731
2021-10-20	739	758	735	750	55,800	750
2021-10-19	734	744	730	735	67,700	735
2021-10-18	721	762	706	746	206,600	746
2021-10-15	725	732	715	727	128,900	727
2021-10-14	724	732	722	728	34,600	728
2021-10-13	733	733	723	726	25,600	726
2021-10-12	735	743	728	732	63,800	732
2021-10-11	725	739	718	735	49,200	735
2021-10-08	709	727	709	722	32,200	722
2021-10-07	705	722	704	706	157,700	706
2021-10-06	732	739	716	718	69,200	718
2021-10-05	735	735	716	722	57,400	722
2021-10-04	752	752	738	742	49,100	742
2021-10-01	758	758	736	745	63,800	745
2021-09-30	757	768	756	758	60,800	758
2021-09-29	750	759	744	753	70,200	753
2021-09-28	779	779	755	770	58,000	770
2021-09-27	776	780	768	777	51,400	777
2021-09-24	774	782	769	776	43,700	776
2021-09-22	766	768	757	759	49,500	759
2021-09-21	755	766	753	763	41,400	763
2021-09-17	779	785	770	785	39,700	785
2021-09-16	791	793	776	785	39,500	785
2021-09-15	790	793	783	787	34,300	787
2021-09-14	784	797	781	797	83,900	797
2021-09-13	770	781	770	781	39,600	781
2021-09-10	766	776	766	775	38,700	775
2021-09-09	765	773	762	773	34,400	773
2021-09-08	772	772	760	767	30,500	767
2021-09-07	764	780	760	773	66,100	773
2021-09-06	760	763	750	762	53,800	762
2021-09-03	759	764	752	760	40,300	760
2021-09-02	764	773	753	764	39,200	764
2021-09-01	751	766	751	759	44,200	759
2021-08-31	753	768	751	756	52,900	756
2021-08-30	740	760	740	753	96,700	753
2021-08-27	747	756	729	735	281,000	735
2021-08-26	727	753	727	753	107,400	753
2021-08-25	738	742	727	727	48,200	727
2021-08-24	728	741	728	732	54,900	732
2021-08-23	731	743	725	725	96,100	725
2021-08-20	732	747	727	730	56,100	730
2021-08-19	733	742	731	732	40,700	732
2021-08-18	702	735	702	734	57,400	734
2021-08-17	741	747	703	706	137,800	706
2021-08-16	757	757	740	741	48,900	741
2021-08-13	763	763	754	756	20,800	756
2021-08-12	761	762	751	760	29,800	760
2021-08-11	761	766	757	757	45,200	757
2021-08-10	744	763	739	762	46,000	762
2021-08-06	745	746	739	739	31,200	739
2021-08-05	749	755	741	742	37,000	742
2021-08-04	750	755	741	748	64,800	748
2021-08-03	764	769	750	750	71,800	750
2021-08-02	768	781	761	772	57,800	772
2021-07-30	791	793	767	773	66,100	773
2021-07-29	798	804	791	799	28,400	799
2021-07-28	804	819	789	791	58,700	791
2021-07-27	805	808	792	808	78,500	808
2021-07-26	795	813	795	800	56,600	800
2021-07-21	770	795	765	795	119,700	795
2021-07-20	761	764	753	755	76,600	755
2021-07-19	801	807	767	775	185,300	775
2021-07-16	769	825	768	812	490,900	812
2021-07-15	757	760	739	739	86,500	739
2021-07-14	761	764	748	755	56,300	755
2021-07-13	744	769	737	760	134,200	760
2021-07-12	751	761	737	742	144,000	742
2021-07-09	770	771	739	754	156,900	754
2021-07-08	781	792	779	780	48,200	780
2021-07-07	778	786	773	783	38,300	783
2021-07-06	782	786	777	783	26,900	783
2021-07-05	784	787	779	782	35,000	782
2021-07-02	783	795	783	789	51,400	789
2021-07-01	782	783	773	783	54,200	783
2021-06-30	801	805	783	786	59,000	786
2021-06-29	802	809	790	797	62,800	797
2021-06-28	789	803	784	802	71,900	802
2021-06-25	780	793	776	792	61,200	792
2021-06-24	770	778	756	777	47,300	777
2021-06-23	780	785	767	773	69,000	773
2021-06-22	774	774	759	766	36,300	766
2021-06-21	770	770	754	759	84,500	759
2021-06-18	783	788	773	780	58,000	780
2021-06-17	785	790	778	790	66,600	790
2021-06-16	783	794	781	794	37,800	794
2021-06-15	779	788	779	784	55,500	784
2021-06-14	782	786	773	782	36,200	782
2021-06-11	771	780	769	779	47,900	779
2021-06-10	780	782	767	778	62,600	778
2021-06-09	776	783	775	780	33,100	780
2021-06-08	777	787	771	775	34,100	775
2021-06-07	789	789	767	777	87,900	777
2021-06-04	781	793	781	790	61,700	790
2021-06-03	767	778	767	776	36,700	776
2021-06-02	759	769	759	765	28,000	765
2021-06-01	766	766	751	765	56,100	765
2021-05-31	770	793	767	768	82,800	768
2021-05-28	778	778	761	764	39,300	764
2021-05-27	764	770	760	766	39,600	766
2021-05-26	777	778	762	764	46,800	764
2021-05-25	784	793	781	781	24,400	781
2021-05-24	781	789	774	783	42,900	783
2021-05-21	789	793	780	788	41,200	788
2021-05-20	773	788	770	785	59,400	785
2021-05-19	758	785	754	773	68,100	773
2021-05-18	745	773	743	773	83,000	773
2021-05-17	760	771	745	748	104,200	748
2021-05-14	765	768	743	762	165,300	762
2021-05-13	765	777	752	758	205,700	758
2021-05-12	794	802	770	783	180,700	783
2021-05-11	818	820	797	798	117,400	798
2021-05-10	829	835	809	826	111,100	826
2021-05-07	818	823	804	823	99,900	823
2021-05-06	831	839	821	824	89,300	824
2021-04-30	845	845	825	836	78,400	836
2021-04-28	859	859	831	837	125,000	837
2021-04-27	864	869	856	859	59,900	859
2021-04-26	882	883	855	864	77,100	864
2021-04-23	883	893	852	882	103,700	882
2021-04-22	900	901	875	887	104,200	887
2021-04-21	909	920	885	885	134,700	885
2021-04-20	920	949	907	924	153,100	924
2021-04-19	937	937	905	924	396,700	924
2021-04-16	985	1,000	940	947	511,300	947
2021-04-15	1,019	1,068	1,019	1,045	334,100	1,045
2021-04-14	1,001	1,030	992	1,004	145,500	1,004
2021-04-13	967	1,020	966	1,001	174,100	1,001
2021-04-12	953	967	934	967	41,800	967
2021-04-09	953	965	945	952	30,400	952
2021-04-08	989	989	951	955	57,800	955
2021-04-07	969	994	965	989	77,800	989
2021-04-06	989	989	963	975	55,400	975
2021-04-05	954	983	952	982	47,300	982
2021-04-02	946	959	944	959	19,900	959
2021-04-01	990	990	939	946	96,200	946
2021-03-31	1,000	1,017	986	990	105,500	990
2021-03-30	984	1,003	981	985	61,100	985
2021-03-29	957	998	957	998	253,800	998
2021-03-26	944	963	937	960	56,300	960
2021-03-25	919	963	912	946	84,000	946
2021-03-24	896	921	895	913	40,400	913
2021-03-23	912	912	896	909	38,700	909
2021-03-22	900	922	891	919	51,200	919
2021-03-19	919	919	895	908	79,400	908
2021-03-18	927	934	922	932	23,800	932
2021-03-17	931	931	923	931	16,700	931
2021-03-16	909	935	904	935	66,100	935
2021-03-15	910	917	898	910	25,700	910
2021-03-12	899	909	888	909	48,000	909
2021-03-11	887	898	886	896	23,000	896
2021-03-10	893	905	886	893	32,100	893
2021-03-09	880	906	866	904	60,900	904
2021-03-08	901	901	870	879	67,800	879
2021-03-05	919	919	887	900	50,000	900
2021-03-04	920	925	907	922	56,900	922
2021-03-03	900	924	885	923	73,400	923
2021-03-02	890	925	882	896	82,200	896
2021-03-01	877	886	861	881	59,100	881
2021-02-26	906	906	877	885	96,500	885
2021-02-25	937	937	910	914	46,900	914
2021-02-24	963	963	907	912	123,100	912
2021-02-22	957	967	953	957	53,500	957
2021-02-19	948	952	920	947	108,700	947
2021-02-18	933	944	926	936	43,200	936
2021-02-17	940	956	926	936	68,700	936
2021-02-16	934	965	934	944	72,900	944
2021-02-15	948	959	922	926	96,200	926
2021-02-12	928	967	925	943	115,700	943
2021-02-10	931	931	916	921	30,700	921
2021-02-09	927	944	902	936	124,800	936
2021-02-08	945	945	897	912	156,200	912
2021-02-05	915	953	915	942	128,100	942
2021-02-04	903	919	889	913	76,200	913
2021-02-03	892	908	883	899	125,100	899
2021-02-02	909	921	873	907	265,000	907
2021-02-01	852	873	852	852	42,100	852
2021-01-29	881	882	846	846	93,400	846
2021-01-28	852	898	843	876	150,500	876
2021-01-27	827	867	827	861	118,100	861
2021-01-26	822	837	813	827	80,800	827
2021-01-25	795	826	795	822	87,100	822
2021-01-22	800	804	794	794	28,000	794
2021-01-21	800	813	795	802	47,400	802
2021-01-20	801	804	789	800	43,400	800
2021-01-19	808	808	791	801	71,300	801
2021-01-18	827	829	805	808	84,600	808
2021-01-15	798	836	787	833	183,700	833
2021-01-14	796	813	774	787	165,600	787
2021-01-13	777	798	771	796	88,000	796
2021-01-12	783	788	771	775	61,200	775
2021-01-08	769	783	765	783	69,500	783
2021-01-07	775	777	765	768	42,100	768
2021-01-06	778	778	766	774	26,600	774
2021-01-05	762	778	761	775	43,100	775
2021-01-04	769	770	751	763	59,600	763

分割・併合履歴： [2018-01-29]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]