2694 東証スタンダード 小売業
焼肉坂井ホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 76.0 | 76.0 | 75.0 | 76.0 | 477,800 | 76.0 |
2024/9/3 | 76.0 | 77.0 | 76.0 | 77.0 | 443,200 | 77.0 |
2024/9/2 | 77.0 | 77.0 | 75.0 | 77.0 | 435,300 | 77.0 |
2024/8/30 | 76.0 | 77.0 | 75.0 | 75.0 | 346,200 | 75.0 |
2024/8/29 | 77.0 | 77.0 | 75.0 | 76.0 | 345,300 | 76.0 |
2024/8/28 | 76.0 | 77.0 | 75.0 | 77.0 | 478,200 | 77.0 |
2024/8/27 | 75.0 | 77.0 | 75.0 | 77.0 | 616,500 | 77.0 |
2024/8/26 | 76.0 | 76.0 | 75.0 | 76.0 | 204,700 | 76.0 |
2024/8/23 | 75.0 | 76.0 | 75.0 | 76.0 | 249,200 | 76.0 |
2024/8/22 | 75.0 | 76.0 | 75.0 | 76.0 | 238,300 | 76.0 |
2024/8/21 | 75.0 | 76.0 | 75.0 | 75.0 | 218,500 | 75.0 |
2024/8/20 | 76.0 | 76.0 | 75.0 | 76.0 | 205,200 | 76.0 |
2024/8/19 | 76.0 | 76.0 | 75.0 | 75.0 | 282,100 | 75.0 |
2024/8/16 | 76.0 | 76.0 | 75.0 | 76.0 | 245,800 | 76.0 |
2024/8/15 | 75.0 | 76.0 | 74.0 | 76.0 | 407,000 | 76.0 |
2024/8/14 | 74.0 | 75.0 | 74.0 | 75.0 | 549,000 | 75.0 |
2024/8/13 | 74.0 | 74.0 | 73.0 | 74.0 | 301,700 | 74.0 |
2024/8/9 | 74.0 | 75.0 | 73.0 | 73.0 | 397,300 | 73.0 |
2024/8/8 | 73.0 | 75.0 | 73.0 | 75.0 | 480,600 | 75.0 |
2024/8/7 | 73.0 | 74.0 | 72.0 | 73.0 | 572,300 | 73.0 |