2884 (株)ヨシムラ・フード・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	668	676	644	648	253,500	648
2022-12-29	631	671	618	668	748,000	668
2022-12-28	580	642	580	628	955,000	628
2022-12-27	547	558	545	550	55,100	550
2022-12-26	541	546	532	538	46,700	538
2022-12-23	563	563	545	546	28,600	546
2022-12-22	566	573	560	566	48,800	566
2022-12-21	559	574	559	566	39,300	566
2022-12-20	580	582	555	568	53,400	568
2022-12-19	574	584	574	580	26,600	580
2022-12-16	565	592	565	582	88,000	582
2022-12-15	565	574	565	568	12,100	568
2022-12-14	574	575	565	572	27,200	572
2022-12-13	584	586	564	574	35,500	574
2022-12-12	583	583	562	576	53,900	576
2022-12-09	575	588	575	582	79,800	582
2022-12-08	574	580	551	571	54,200	571
2022-12-07	550	576	545	574	95,000	574
2022-12-06	549	549	540	545	35,300	545
2022-12-05	524	543	518	543	46,400	543
2022-12-02	525	525	513	514	45,600	514
2022-12-01	533	549	527	530	63,700	530
2022-11-30	505	532	504	529	118,700	529
2022-11-29	497	503	494	503	21,600	503
2022-11-28	502	502	497	500	8,200	500
2022-11-25	500	502	500	501	12,100	501
2022-11-24	499	501	496	501	28,700	501
2022-11-22	490	498	488	498	10,300	498
2022-11-21	495	495	488	488	14,400	488
2022-11-18	495	497	493	494	14,000	494
2022-11-17	487	493	487	493	9,700	493
2022-11-16	490	493	488	492	15,800	492
2022-11-15	490	493	489	493	15,100	493
2022-11-14	500	500	491	491	53,900	491
2022-11-11	494	507	492	506	77,400	506
2022-11-10	488	488	479	487	14,600	487
2022-11-09	487	489	485	488	7,100	488
2022-11-08	483	486	480	486	24,300	486
2022-11-07	475	480	475	479	19,100	479
2022-11-04	475	476	461	465	51,700	465
2022-11-02	486	491	482	483	16,700	483
2022-11-01	481	493	481	492	31,600	492
2022-10-31	478	497	477	489	47,900	489
2022-10-28	462	478	462	478	113,200	478
2022-10-27	464	465	462	463	10,700	463
2022-10-26	468	470	465	465	11,400	465
2022-10-25	468	468	466	466	9,000	466
2022-10-24	472	472	465	465	15,200	465
2022-10-21	467	470	466	466	17,000	466
2022-10-20	469	471	465	470	25,200	470
2022-10-19	470	473	469	471	17,600	471
2022-10-18	480	480	469	471	44,300	471
2022-10-17	496	496	469	470	100,600	470
2022-10-14	508	510	501	506	46,700	506
2022-10-13	499	505	496	497	19,300	497
2022-10-12	496	509	495	506	39,300	506
2022-10-11	496	507	495	497	23,400	497
2022-10-07	496	502	496	496	20,200	496
2022-10-06	496	507	496	505	21,900	505
2022-10-05	509	511	496	496	30,600	496
2022-10-04	497	510	490	509	50,200	509
2022-10-03	485	495	480	492	28,400	492
2022-09-30	481	490	478	487	36,200	487
2022-09-29	468	479	461	479	52,100	479
2022-09-28	458	462	447	460	48,100	460
2022-09-27	460	470	460	465	27,000	465
2022-09-26	460	466	460	460	28,700	460
2022-09-22	475	480	467	467	39,500	467
2022-09-21	483	483	476	483	18,100	483
2022-09-20	480	485	479	485	13,800	485
2022-09-16	480	480	473	477	17,600	477
2022-09-15	480	481	476	480	14,700	480
2022-09-14	476	482	476	478	14,900	478
2022-09-13	490	492	487	492	18,400	492
2022-09-12	477	489	475	489	14,100	489
2022-09-09	471	478	465	473	55,300	473
2022-09-08	477	485	476	479	27,600	479
2022-09-07	490	490	476	479	28,100	479
2022-09-06	492	500	491	492	23,900	492
2022-09-05	490	493	486	490	18,100	490
2022-09-02	498	499	487	497	30,200	497
2022-09-01	499	500	497	498	17,000	498
2022-08-31	506	506	499	501	27,700	501
2022-08-30	502	508	500	505	53,700	505
2022-08-29	509	509	499	506	357,700	506
2022-08-26	511	511	504	510	28,500	510
2022-08-25	515	516	507	507	37,600	507
2022-08-24	511	518	509	517	35,100	517
2022-08-23	505	511	503	511	23,400	511
2022-08-22	498	510	498	509	48,800	509
2022-08-19	514	514	503	503	107,300	503
2022-08-18	513	524	512	512	62,000	512
2022-08-17	500	513	499	512	45,600	512
2022-08-16	497	502	495	499	30,700	499
2022-08-15	501	504	496	500	31,400	500
2022-08-12	503	505	498	505	71,400	505
2022-08-10	500	500	490	495	45,100	495
2022-08-09	478	500	478	495	73,000	495
2022-08-08	468	482	468	480	44,700	480
2022-08-05	468	472	468	468	47,100	468
2022-08-04	475	475	469	469	21,300	469
2022-08-03	472	477	472	475	19,200	475
2022-08-02	464	471	464	469	27,300	469
2022-08-01	458	466	458	465	30,500	465
2022-07-29	465	465	456	458	81,100	458
2022-07-28	468	468	458	462	48,500	462
2022-07-27	463	464	461	463	27,800	463
2022-07-26	466	467	464	464	13,500	464
2022-07-25	473	473	467	467	20,300	467
2022-07-22	471	479	469	473	28,500	473
2022-07-21	471	477	464	471	30,500	471
2022-07-20	452	471	452	471	83,800	471
2022-07-19	471	472	448	450	167,800	450
2022-07-15	478	478	472	472	56,000	472
2022-07-14	480	481	478	478	24,600	478
2022-07-13	479	482	479	480	14,800	480
2022-07-12	484	485	480	480	24,600	480
2022-07-11	485	490	485	485	27,100	485
2022-07-08	489	492	481	481	44,700	481
2022-07-07	494	498	489	489	49,400	489
2022-07-06	499	502	495	495	25,900	495
2022-07-05	499	503	499	500	22,900	500
2022-07-04	498	504	498	503	25,200	503
2022-07-01	505	510	496	496	28,300	496
2022-06-30	518	522	505	505	29,700	505
2022-06-29	507	518	507	518	46,200	518
2022-06-28	510	511	506	511	16,900	511
2022-06-27	508	512	507	510	13,200	510
2022-06-24	505	510	505	508	19,000	508
2022-06-23	502	507	498	503	26,400	503
2022-06-22	505	506	500	502	15,500	502
2022-06-21	497	504	497	501	23,900	501
2022-06-20	503	505	490	497	35,200	497
2022-06-17	505	508	503	505	32,500	505
2022-06-16	521	524	515	517	33,700	517
2022-06-15	519	530	511	511	23,300	511
2022-06-14	520	524	516	519	28,400	519
2022-06-13	535	536	526	526	23,800	526
2022-06-10	546	549	539	542	43,500	542
2022-06-09	552	558	549	556	45,400	556
2022-06-08	552	559	552	558	43,000	558
2022-06-07	560	560	547	550	42,700	550
2022-06-06	557	563	555	561	40,600	561
2022-06-03	560	568	555	557	38,300	557
2022-06-02	555	558	547	558	16,600	558
2022-06-01	547	556	545	556	22,800	556
2022-05-31	544	555	535	553	44,500	553
2022-05-30	525	547	522	547	60,300	547
2022-05-27	517	522	515	520	13,900	520
2022-05-26	508	519	508	514	41,600	514
2022-05-25	510	513	506	512	28,100	512
2022-05-24	518	519	508	510	19,100	510
2022-05-23	518	522	515	521	28,000	521
2022-05-20	518	521	514	518	18,200	518
2022-05-19	511	519	509	516	13,600	516
2022-05-18	519	523	517	521	11,300	521
2022-05-17	527	529	516	520	22,600	520
2022-05-16	530	532	524	530	18,900	530
2022-05-13	521	526	515	525	21,900	525
2022-05-12	515	523	514	515	22,400	515
2022-05-11	511	523	510	519	27,100	519
2022-05-10	523	523	512	517	32,900	517
2022-05-09	537	540	524	524	26,100	524
2022-05-06	526	541	524	540	29,600	540
2022-05-02	530	535	525	526	36,200	526
2022-04-28	533	539	530	536	31,100	536
2022-04-27	526	538	523	535	45,000	535
2022-04-26	536	536	526	535	17,800	535
2022-04-25	532	534	525	531	16,100	531
2022-04-22	519	538	512	535	39,500	535
2022-04-21	523	529	518	529	24,100	529
2022-04-20	511	523	511	520	28,800	520
2022-04-19	514	515	507	509	40,900	509
2022-04-18	524	526	511	514	26,500	514
2022-04-15	545	545	521	522	75,500	522
2022-04-14	573	576	554	556	50,800	556
2022-04-13	557	572	557	571	31,200	571
2022-04-12	562	575	561	564	34,700	564
2022-04-11	561	571	558	568	34,300	568
2022-04-08	558	563	552	561	29,500	561
2022-04-07	559	563	548	549	31,300	549
2022-04-06	567	571	561	569	42,200	569
2022-04-05	555	573	550	570	67,800	570
2022-04-04	545	552	545	549	14,400	549
2022-04-01	546	547	538	545	26,300	545
2022-03-31	551	555	547	549	35,900	549
2022-03-30	550	561	546	559	37,000	559
2022-03-29	553	553	539	544	40,700	544
2022-03-28	553	558	548	551	23,800	551
2022-03-25	554	558	546	553	41,400	553
2022-03-24	536	550	535	547	37,200	547
2022-03-23	530	544	526	540	44,600	540
2022-03-22	531	532	523	525	34,800	525
2022-03-18	525	532	523	528	43,400	528
2022-03-17	529	530	519	525	33,600	525
2022-03-16	510	526	510	523	33,200	523
2022-03-15	506	510	501	509	27,500	509
2022-03-14	495	509	495	501	31,900	501
2022-03-11	482	496	482	495	35,100	495
2022-03-10	480	498	480	498	49,600	498
2022-03-09	483	490	472	472	54,000	472
2022-03-08	491	502	479	483	44,800	483
2022-03-07	500	504	493	497	47,100	497
2022-03-04	525	528	510	512	35,900	512
2022-03-03	529	534	525	530	21,200	530
2022-03-02	529	541	527	529	33,800	529
2022-03-01	539	546	533	545	60,100	545
2022-02-28	518	536	517	536	45,000	536
2022-02-25	490	520	490	518	127,700	518
2022-02-24	501	509	487	489	257,600	489
2022-02-22	509	516	500	504	86,400	504
2022-02-21	523	524	511	511	135,900	511
2022-02-18	521	535	518	532	27,800	532
2022-02-17	534	536	526	526	79,400	526
2022-02-16	540	540	526	529	47,100	529
2022-02-15	531	540	529	533	40,400	533
2022-02-14	534	540	528	531	63,500	531
2022-02-10	535	541	528	541	44,700	541
2022-02-09	534	537	528	530	55,100	530
2022-02-08	511	528	509	528	57,800	528
2022-02-07	523	523	505	507	69,800	507
2022-02-04	513	517	503	517	58,800	517
2022-02-03	516	519	512	512	39,800	512
2022-02-02	490	517	490	517	64,100	517
2022-02-01	496	497	485	486	35,000	486
2022-01-31	489	499	488	488	39,900	488
2022-01-28	468	491	461	491	108,600	491
2022-01-27	474	478	458	462	73,600	462
2022-01-26	477	481	470	474	34,100	474
2022-01-25	485	488	471	472	56,800	472
2022-01-24	494	494	479	491	69,400	491
2022-01-21	496	502	491	494	76,400	494
2022-01-20	488	509	488	506	85,600	506
2022-01-19	491	501	485	485	111,400	485
2022-01-18	515	516	496	499	152,300	499
2022-01-17	527	535	515	515	227,600	515
2022-01-14	574	574	559	567	90,900	567
2022-01-13	579	579	570	574	39,600	574
2022-01-12	568	583	567	582	34,300	582
2022-01-11	576	576	561	563	39,100	563
2022-01-07	582	587	568	571	63,500	571
2022-01-06	604	604	583	586	82,800	586
2022-01-05	618	619	607	608	47,600	608
2022-01-04	625	627	616	625	41,600	625

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 [2022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 [2022年度]