2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 703 | 703 | 690 | 691 | 90,300 | 691 |
| 2025-12-29 | 690 | 704 | 690 | 695 | 147,400 | 695 |
| 2025-12-26 | 693 | 699 | 687 | 690 | 152,200 | 690 |
| 2025-12-25 | 687 | 693 | 682 | 692 | 88,800 | 692 |
| 2025-12-24 | 680 | 689 | 677 | 686 | 123,000 | 686 |
| 2025-12-23 | 670 | 682 | 670 | 677 | 113,100 | 677 |
| 2025-12-22 | 690 | 691 | 670 | 674 | 122,600 | 674 |
| 2025-12-19 | 697 | 697 | 688 | 694 | 85,800 | 694 |
| 2025-12-18 | 685 | 695 | 681 | 692 | 52,000 | 692 |
| 2025-12-17 | 704 | 704 | 677 | 686 | 106,000 | 686 |
| 2025-12-16 | 703 | 705 | 693 | 699 | 79,000 | 699 |
| 2025-12-15 | 699 | 708 | 695 | 703 | 90,100 | 703 |
| 2025-12-12 | 698 | 708 | 693 | 699 | 77,600 | 699 |
| 2025-12-11 | 705 | 705 | 687 | 688 | 104,900 | 688 |
| 2025-12-10 | 713 | 719 | 705 | 711 | 126,700 | 711 |
| 2025-12-09 | 701 | 704 | 695 | 699 | 74,500 | 699 |
| 2025-12-08 | 697 | 709 | 697 | 709 | 81,900 | 709 |
| 2025-12-05 | 686 | 704 | 686 | 696 | 100,400 | 696 |
| 2025-12-04 | 694 | 696 | 686 | 686 | 90,500 | 686 |
| 2025-12-03 | 701 | 705 | 688 | 689 | 95,700 | 689 |
| 2025-12-02 | 716 | 724 | 701 | 701 | 129,400 | 701 |
| 2025-12-01 | 742 | 743 | 713 | 716 | 236,300 | 716 |
| 2025-11-28 | 706 | 755 | 699 | 751 | 490,000 | 751 |
| 2025-11-27 | 699 | 708 | 684 | 708 | 292,100 | 708 |
| 2025-11-26 | 658 | 668 | 656 | 665 | 101,600 | 665 |
| 2025-11-25 | 677 | 679 | 650 | 651 | 147,000 | 651 |
| 2025-11-21 | 659 | 687 | 659 | 681 | 258,300 | 681 |
| 2025-11-20 | 658 | 665 | 648 | 649 | 333,700 | 649 |
| 2025-11-19 | 698 | 698 | 623 | 638 | 785,800 | 638 |
| 2025-11-18 | 692 | 697 | 675 | 688 | 140,500 | 688 |
| 2025-11-17 | 710 | 713 | 686 | 698 | 179,400 | 698 |
| 2025-11-14 | 700 | 720 | 700 | 712 | 153,700 | 712 |
| 2025-11-13 | 702 | 714 | 693 | 694 | 126,200 | 694 |
| 2025-11-12 | 687 | 698 | 682 | 694 | 98,000 | 694 |
| 2025-11-11 | 687 | 687 | 671 | 678 | 108,300 | 678 |
| 2025-11-10 | 710 | 710 | 689 | 690 | 262,300 | 690 |
| 2025-11-07 | 689 | 710 | 679 | 707 | 878,200 | 707 |
| 2025-11-06 | 660 | 664 | 652 | 659 | 105,100 | 659 |
| 2025-11-05 | 650 | 656 | 644 | 656 | 244,300 | 656 |
| 2025-11-04 | 662 | 668 | 645 | 657 | 200,600 | 657 |
| 2025-10-31 | 657 | 662 | 652 | 655 | 236,000 | 655 |
| 2025-10-30 | 640 | 654 | 640 | 648 | 347,700 | 648 |
| 2025-10-29 | 650 | 652 | 637 | 642 | 261,400 | 642 |
| 2025-10-28 | 660 | 661 | 649 | 651 | 274,900 | 651 |
| 2025-10-27 | 663 | 669 | 661 | 663 | 97,300 | 663 |
| 2025-10-24 | 676 | 678 | 657 | 658 | 206,100 | 658 |
| 2025-10-23 | 663 | 672 | 660 | 672 | 280,300 | 672 |
| 2025-10-22 | 656 | 671 | 655 | 666 | 405,200 | 666 |
| 2025-10-21 | 675 | 676 | 654 | 655 | 1,167,600 | 655 |
| 2025-10-20 | 683 | 696 | 660 | 665 | 769,500 | 665 |
| 2025-10-17 | 719 | 733 | 680 | 681 | 1,421,700 | 681 |
| 2025-10-16 | 755 | 759 | 734 | 734 | 736,200 | 734 |
| 2025-10-15 | 885 | 891 | 880 | 884 | 138,900 | 884 |
| 2025-10-14 | 887 | 893 | 867 | 882 | 149,100 | 882 |
| 2025-10-10 | 890 | 894 | 881 | 888 | 134,300 | 888 |
| 2025-10-09 | 896 | 903 | 889 | 894 | 79,500 | 894 |
| 2025-10-08 | 899 | 909 | 893 | 896 | 87,200 | 896 |
| 2025-10-07 | 906 | 911 | 896 | 900 | 86,000 | 900 |
| 2025-10-06 | 909 | 909 | 896 | 906 | 67,000 | 906 |
| 2025-10-03 | 888 | 898 | 886 | 894 | 56,700 | 894 |
| 2025-10-02 | 882 | 890 | 878 | 879 | 75,600 | 879 |
| 2025-10-01 | 913 | 914 | 882 | 882 | 128,600 | 882 |
| 2025-09-30 | 916 | 916 | 901 | 908 | 80,600 | 908 |
| 2025-09-29 | 926 | 926 | 905 | 907 | 86,700 | 907 |
| 2025-09-26 | 938 | 938 | 919 | 927 | 84,100 | 927 |
| 2025-09-25 | 925 | 934 | 920 | 928 | 68,600 | 928 |
| 2025-09-24 | 916 | 924 | 916 | 917 | 52,000 | 917 |
| 2025-09-22 | 919 | 923 | 911 | 915 | 46,700 | 915 |
| 2025-09-19 | 932 | 934 | 911 | 914 | 73,600 | 914 |
| 2025-09-18 | 924 | 935 | 924 | 932 | 84,200 | 932 |
| 2025-09-17 | 926 | 930 | 920 | 920 | 73,300 | 920 |
| 2025-09-16 | 921 | 925 | 916 | 923 | 74,100 | 923 |
| 2025-09-12 | 918 | 924 | 915 | 924 | 55,600 | 924 |
| 2025-09-11 | 925 | 926 | 909 | 913 | 53,400 | 913 |
| 2025-09-10 | 910 | 926 | 910 | 919 | 99,300 | 919 |
| 2025-09-09 | 911 | 924 | 911 | 914 | 198,500 | 914 |
| 2025-09-08 | 912 | 923 | 911 | 911 | 58,900 | 911 |
| 2025-09-05 | 900 | 912 | 898 | 909 | 54,500 | 909 |
| 2025-09-04 | 904 | 907 | 892 | 900 | 55,700 | 900 |
| 2025-09-03 | 908 | 916 | 904 | 904 | 91,300 | 904 |
| 2025-09-02 | 914 | 938 | 914 | 920 | 144,200 | 920 |
| 2025-09-01 | 888 | 906 | 887 | 900 | 64,000 | 900 |
| 2025-08-29 | 881 | 897 | 879 | 897 | 83,000 | 897 |
| 2025-08-28 | 870 | 897 | 865 | 884 | 98,400 | 884 |
| 2025-08-27 | 884 | 886 | 863 | 864 | 167,400 | 864 |
| 2025-08-26 | 895 | 898 | 878 | 885 | 163,300 | 885 |
| 2025-08-25 | 906 | 911 | 897 | 897 | 76,500 | 897 |
| 2025-08-22 | 917 | 917 | 905 | 906 | 83,000 | 906 |
| 2025-08-21 | 914 | 923 | 907 | 916 | 91,900 | 916 |
| 2025-08-20 | 910 | 933 | 906 | 916 | 125,700 | 916 |
| 2025-08-19 | 904 | 925 | 903 | 911 | 150,900 | 911 |
| 2025-08-18 | 897 | 907 | 890 | 901 | 136,700 | 901 |
| 2025-08-15 | 901 | 908 | 895 | 896 | 179,500 | 896 |
| 2025-08-14 | 905 | 926 | 901 | 906 | 160,100 | 906 |
| 2025-08-13 | 911 | 924 | 903 | 910 | 177,800 | 910 |
| 2025-08-12 | 917 | 929 | 910 | 920 | 144,000 | 920 |
| 2025-08-08 | 920 | 926 | 910 | 915 | 202,800 | 915 |
| 2025-08-07 | 888 | 937 | 888 | 926 | 239,400 | 926 |
| 2025-08-06 | 888 | 896 | 885 | 892 | 130,200 | 892 |
| 2025-08-05 | 877 | 899 | 876 | 893 | 154,600 | 893 |
| 2025-08-04 | 870 | 879 | 862 | 878 | 116,300 | 878 |
| 2025-08-01 | 859 | 882 | 857 | 882 | 621,000 | 882 |
| 2025-07-31 | 862 | 865 | 854 | 860 | 126,400 | 860 |
| 2025-07-30 | 855 | 861 | 840 | 860 | 231,000 | 860 |
| 2025-07-29 | 855 | 869 | 843 | 857 | 155,600 | 857 |
| 2025-07-28 | 834 | 860 | 834 | 859 | 267,900 | 859 |
| 2025-07-25 | 837 | 837 | 826 | 829 | 207,300 | 829 |
| 2025-07-24 | 854 | 868 | 831 | 836 | 264,800 | 836 |
| 2025-07-23 | 838 | 872 | 835 | 845 | 614,400 | 845 |
| 2025-07-22 | 825 | 842 | 821 | 827 | 344,700 | 827 |
| 2025-07-18 | 884 | 885 | 826 | 826 | 847,700 | 826 |
| 2025-07-17 | 863 | 878 | 851 | 878 | 810,200 | 878 |
| 2025-07-16 | 914 | 915 | 858 | 871 | 1,675,900 | 871 |
| 2025-07-15 | 1,058 | 1,069 | 1,046 | 1,050 | 328,700 | 1,050 |
| 2025-07-14 | 1,051 | 1,060 | 1,040 | 1,055 | 205,600 | 1,055 |
| 2025-07-11 | 1,051 | 1,063 | 1,043 | 1,054 | 196,200 | 1,054 |
| 2025-07-10 | 1,049 | 1,056 | 1,038 | 1,051 | 149,100 | 1,051 |
| 2025-07-09 | 1,050 | 1,057 | 1,044 | 1,044 | 123,000 | 1,044 |
| 2025-07-08 | 1,048 | 1,060 | 1,044 | 1,044 | 105,900 | 1,044 |
| 2025-07-07 | 1,033 | 1,052 | 1,033 | 1,042 | 374,200 | 1,042 |
| 2025-07-04 | 1,045 | 1,045 | 1,029 | 1,038 | 90,800 | 1,038 |
| 2025-07-03 | 1,049 | 1,050 | 1,028 | 1,039 | 150,900 | 1,039 |
| 2025-07-02 | 1,050 | 1,085 | 1,046 | 1,058 | 154,200 | 1,058 |
| 2025-07-01 | 1,090 | 1,097 | 1,062 | 1,062 | 222,600 | 1,062 |
| 2025-06-30 | 1,117 | 1,127 | 1,086 | 1,094 | 686,500 | 1,094 |
| 2025-06-27 | 1,031 | 1,031 | 1,008 | 1,015 | 69,000 | 1,015 |
| 2025-06-26 | 1,004 | 1,032 | 998 | 1,024 | 121,400 | 1,024 |
| 2025-06-25 | 996 | 1,018 | 990 | 1,010 | 97,200 | 1,010 |
| 2025-06-24 | 1,012 | 1,012 | 994 | 996 | 53,700 | 996 |
| 2025-06-23 | 1,008 | 1,011 | 995 | 999 | 63,900 | 999 |
| 2025-06-20 | 1,032 | 1,032 | 1,006 | 1,015 | 126,200 | 1,015 |
| 2025-06-19 | 1,008 | 1,033 | 1,007 | 1,033 | 108,000 | 1,033 |
| 2025-06-18 | 996 | 1,023 | 996 | 1,016 | 110,900 | 1,016 |
| 2025-06-17 | 1,015 | 1,028 | 987 | 996 | 133,700 | 996 |
| 2025-06-16 | 1,005 | 1,006 | 987 | 991 | 111,800 | 991 |
| 2025-06-13 | 1,040 | 1,040 | 994 | 1,007 | 200,500 | 1,007 |
| 2025-06-12 | 1,025 | 1,047 | 1,024 | 1,044 | 150,600 | 1,044 |
| 2025-06-11 | 1,004 | 1,029 | 1,000 | 1,024 | 169,400 | 1,024 |
| 2025-06-10 | 1,001 | 1,007 | 988 | 1,003 | 118,800 | 1,003 |
| 2025-06-09 | 986 | 999 | 979 | 994 | 140,500 | 994 |
| 2025-06-06 | 1,000 | 1,001 | 981 | 993 | 200,900 | 993 |
| 2025-06-05 | 997 | 1,013 | 989 | 1,000 | 211,400 | 1,000 |
| 2025-06-04 | 1,014 | 1,034 | 987 | 997 | 190,000 | 997 |
| 2025-06-03 | 997 | 1,009 | 989 | 1,003 | 233,300 | 1,003 |
| 2025-06-02 | 1,006 | 1,037 | 1,002 | 1,010 | 329,700 | 1,010 |
| 2025-05-30 | 1,003 | 1,059 | 999 | 1,015 | 1,047,100 | 1,015 |
| 2025-05-29 | 970 | 970 | 944 | 958 | 201,800 | 958 |
| 2025-05-28 | 960 | 974 | 942 | 971 | 234,700 | 971 |
| 2025-05-27 | 955 | 962 | 936 | 955 | 160,800 | 955 |
| 2025-05-26 | 928 | 944 | 920 | 940 | 177,900 | 940 |
| 2025-05-23 | 928 | 932 | 901 | 913 | 275,000 | 913 |
| 2025-05-22 | 921 | 937 | 917 | 928 | 114,200 | 928 |
| 2025-05-21 | 960 | 962 | 923 | 929 | 161,400 | 929 |
| 2025-05-20 | 955 | 962 | 950 | 956 | 106,100 | 956 |
| 2025-05-19 | 957 | 962 | 950 | 960 | 98,400 | 960 |
| 2025-05-16 | 949 | 958 | 943 | 951 | 98,000 | 951 |
| 2025-05-15 | 925 | 953 | 920 | 946 | 121,300 | 946 |
| 2025-05-14 | 950 | 950 | 919 | 927 | 134,900 | 927 |
| 2025-05-13 | 953 | 956 | 942 | 950 | 158,800 | 950 |
| 2025-05-12 | 931 | 948 | 931 | 942 | 114,300 | 942 |
| 2025-05-09 | 921 | 935 | 919 | 928 | 173,900 | 928 |
| 2025-05-08 | 914 | 920 | 906 | 920 | 124,700 | 920 |
| 2025-05-07 | 905 | 920 | 902 | 914 | 176,100 | 914 |
| 2025-05-02 | 911 | 911 | 886 | 900 | 124,400 | 900 |
| 2025-05-01 | 907 | 916 | 905 | 911 | 129,800 | 911 |
| 2025-04-30 | 945 | 945 | 902 | 909 | 300,600 | 909 |
| 2025-04-28 | 930 | 941 | 912 | 938 | 140,100 | 938 |
| 2025-04-25 | 934 | 948 | 926 | 942 | 201,500 | 942 |
| 2025-04-24 | 929 | 932 | 915 | 919 | 127,500 | 919 |
| 2025-04-23 | 906 | 931 | 897 | 926 | 171,600 | 926 |
| 2025-04-22 | 884 | 905 | 875 | 901 | 213,400 | 901 |
| 2025-04-21 | 873 | 885 | 868 | 878 | 208,100 | 878 |
| 2025-04-18 | 884 | 900 | 868 | 874 | 218,300 | 874 |
| 2025-04-17 | 877 | 883 | 860 | 876 | 229,400 | 876 |
| 2025-04-16 | 855 | 876 | 842 | 876 | 457,900 | 876 |
| 2025-04-15 | 867 | 899 | 831 | 840 | 1,334,500 | 840 |
| 2025-04-14 | 932 | 984 | 930 | 963 | 448,200 | 963 |
| 2025-04-11 | 918 | 941 | 905 | 940 | 215,000 | 940 |
| 2025-04-10 | 923 | 939 | 891 | 933 | 327,800 | 933 |
| 2025-04-09 | 844 | 848 | 818 | 833 | 276,100 | 833 |
| 2025-04-08 | 832 | 883 | 818 | 855 | 331,500 | 855 |
| 2025-04-07 | 789 | 817 | 773 | 773 | 759,900 | 773 |
| 2025-04-04 | 923 | 933 | 870 | 909 | 618,000 | 909 |
| 2025-04-03 | 952 | 978 | 943 | 953 | 215,100 | 953 |
| 2025-04-02 | 1,011 | 1,022 | 994 | 995 | 129,400 | 995 |
| 2025-04-01 | 1,036 | 1,036 | 1,007 | 1,011 | 104,500 | 1,011 |
| 2025-03-31 | 1,016 | 1,026 | 1,007 | 1,013 | 165,800 | 1,013 |
| 2025-03-28 | 1,034 | 1,048 | 1,028 | 1,036 | 119,200 | 1,036 |
| 2025-03-27 | 1,028 | 1,046 | 1,018 | 1,023 | 208,000 | 1,023 |
| 2025-03-26 | 1,046 | 1,048 | 1,013 | 1,027 | 147,900 | 1,027 |
| 2025-03-25 | 1,045 | 1,058 | 1,025 | 1,038 | 165,500 | 1,038 |
| 2025-03-24 | 1,020 | 1,066 | 1,020 | 1,055 | 381,700 | 1,055 |
| 2025-03-21 | 1,027 | 1,030 | 1,012 | 1,012 | 113,900 | 1,012 |
| 2025-03-19 | 1,018 | 1,027 | 1,007 | 1,027 | 119,300 | 1,027 |
| 2025-03-18 | 984 | 1,018 | 982 | 1,015 | 189,000 | 1,015 |
| 2025-03-17 | 972 | 988 | 972 | 981 | 117,000 | 981 |
| 2025-03-14 | 965 | 983 | 959 | 972 | 75,600 | 972 |
| 2025-03-13 | 971 | 990 | 961 | 963 | 140,000 | 963 |
| 2025-03-12 | 922 | 972 | 922 | 970 | 237,100 | 970 |
| 2025-03-11 | 939 | 944 | 908 | 937 | 531,100 | 937 |
| 2025-03-10 | 985 | 988 | 964 | 969 | 241,400 | 969 |
| 2025-03-07 | 992 | 998 | 970 | 983 | 615,200 | 983 |
| 2025-03-06 | 930 | 1,016 | 928 | 1,004 | 736,500 | 1,004 |
| 2025-03-05 | 946 | 959 | 931 | 943 | 261,200 | 943 |
| 2025-03-04 | 963 | 975 | 945 | 961 | 165,700 | 961 |
| 2025-03-03 | 986 | 986 | 957 | 958 | 144,200 | 958 |
| 2025-02-28 | 981 | 1,005 | 964 | 989 | 258,200 | 989 |
| 2025-02-27 | 962 | 992 | 960 | 992 | 298,100 | 992 |
| 2025-02-26 | 958 | 967 | 930 | 962 | 370,800 | 962 |
| 2025-02-25 | 950 | 988 | 925 | 962 | 487,400 | 962 |
| 2025-02-21 | 954 | 982 | 940 | 974 | 434,600 | 974 |
| 2025-02-20 | 989 | 990 | 936 | 939 | 582,600 | 939 |
| 2025-02-19 | 1,014 | 1,022 | 988 | 990 | 238,500 | 990 |
| 2025-02-18 | 1,004 | 1,023 | 1,004 | 1,023 | 103,300 | 1,023 |
| 2025-02-17 | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 | 1,004 |
| 2025-02-14 | 1,033 | 1,033 | 1,017 | 1,017 | 145,000 | 1,017 |
| 2025-02-13 | 1,070 | 1,072 | 1,035 | 1,036 | 191,600 | 1,036 |
| 2025-02-12 | 1,080 | 1,088 | 1,062 | 1,063 | 187,500 | 1,063 |
| 2025-02-10 | 1,042 | 1,087 | 1,036 | 1,080 | 233,400 | 1,080 |
| 2025-02-07 | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | 1,041 |
| 2025-02-06 | 1,018 | 1,036 | 1,015 | 1,028 | 197,900 | 1,028 |
| 2025-02-05 | 1,006 | 1,023 | 1,003 | 1,018 | 132,700 | 1,018 |
| 2025-02-04 | 1,011 | 1,013 | 996 | 1,004 | 236,300 | 1,004 |
| 2025-02-03 | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | 1,015 |
| 2025-01-31 | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | 1,020 |
| 2025-01-30 | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | 1,048 |
| 2025-01-29 | 1,071 | 1,089 | 1,053 | 1,087 | 210,100 | 1,087 |
| 2025-01-28 | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 | 1,074 |
| 2025-01-27 | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 | 1,075 |
| 2025-01-24 | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 | 1,054 |
| 2025-01-23 | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | 1,060 |
| 2025-01-22 | 1,045 | 1,053 | 1,018 | 1,050 | 310,700 | 1,050 |
| 2025-01-21 | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | 1,044 |
| 2025-01-20 | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 | 1,028 |
| 2025-01-17 | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | 1,024 |
| 2025-01-16 | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 | 1,070 |
| 2025-01-15 | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | 1,089 |
| 2025-01-14 | 1,305 | 1,308 | 1,259 | 1,290 | 296,100 | 1,290 |
| 2025-01-10 | 1,315 | 1,324 | 1,305 | 1,310 | 120,300 | 1,310 |
| 2025-01-09 | 1,311 | 1,321 | 1,295 | 1,316 | 109,500 | 1,316 |
| 2025-01-08 | 1,308 | 1,324 | 1,302 | 1,311 | 107,900 | 1,311 |
| 2025-01-07 | 1,333 | 1,333 | 1,298 | 1,300 | 158,000 | 1,300 |
| 2025-01-06 | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 | 1,313 |
分割・併合履歴 ： [2018-01-29]1株→5株