焼肉坂井ホールディングス(2694) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 - - - - -
2021/09/16 72.0 72.0 71.0 71.0 63,300
2021/09/15 72.0 72.0 71.0 71.0 75,700
2021/09/14 71.0 72.0 71.0 72.0 179,000
2021/09/13 71.0 71.0 70.0 70.0 169,800
2021/09/10 71.0 71.0 70.0 71.0 118,900
2021/09/09 70.0 71.0 70.0 70.0 107,700
2021/09/08 71.0 71.0 70.0 71.0 103,000
2021/09/07 71.0 71.0 70.0 70.0 211,000
2021/09/06 71.0 71.0 70.0 71.0 99,700
2021/09/03 70.0 71.0 69.0 71.0 248,600
2021/09/02 69.0 71.0 69.0 70.0 322,000
2021/09/01 70.0 70.0 69.0 69.0 118,800
2021/08/31 70.0 70.0 69.0 69.0 148,100
2021/08/30 68.0 70.0 67.0 70.0 930,900
2021/08/27 67.0 68.0 67.0 67.0 513,800
2021/08/26 68.0 68.0 67.0 67.0 1,343,300
2021/08/25 69.0 69.0 67.0 69.0 960,600
2021/08/24 68.0 68.0 67.0 68.0 756,400
2021/08/23 68.0 70.0 68.0 68.0 870,300
2021/08/20 75.0 75.0 69.0 69.0 1,318,200
2021/08/19 74.0 75.0 74.0 74.0 127,900
2021/08/18 75.0 75.0 74.0 74.0 139,200
2021/08/17 74.0 76.0 74.0 74.0 141,300
2021/08/16 75.0 76.0 74.0 76.0 301,300
2021/08/13 75.0 76.0 75.0 75.0 147,100
2021/08/12 75.0 76.0 75.0 75.0 149,500
2021/08/11 75.0 76.0 74.0 75.0 275,000
2021/08/10 75.0 75.0 74.0 75.0 251,900
2021/08/06 74.0 75.0 74.0 75.0 241,900
2021/08/05 75.0 75.0 74.0 75.0 137,700
2021/08/04 76.0 76.0 74.0 75.0 195,000
2021/08/03 75.0 76.0 75.0 76.0 189,000
2021/08/02 75.0 76.0 74.0 75.0 291,500
2021/07/30 75.0 76.0 75.0 76.0 176,300
2021/07/29 75.0 76.0 75.0 75.0 179,100
2021/07/28 74.0 76.0 74.0 75.0 171,300
2021/07/27 75.0 76.0 74.0 75.0 205,300
2021/07/26 75.0 76.0 74.0 75.0 555,900
2021/07/21 75.0 85.0 73.0 73.0 3,839,400
2021/07/20 75.0 75.0 73.0 74.0 166,100
2021/07/19 74.0 75.0 74.0 74.0 196,100
2021/07/16 75.0 75.0 73.0 74.0 377,700
2021/07/15 76.0 76.0 74.0 75.0 359,600
2021/07/14 77.0 78.0 75.0 76.0 438,400
2021/07/13 78.0 80.0 76.0 76.0 1,029,100
2021/07/12 77.0 78.0 76.0 78.0 346,300
2021/07/09 77.0 78.0 76.0 77.0 366,400
2021/07/08 77.0 79.0 76.0 78.0 760,600
2021/07/07 75.0 78.0 73.0 78.0 774,100