焼肉坂井ホールディングス
2694スタンダード/小売業/Yakiniku Sakai Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 72.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 199,100 |
| 2026-03-12 | 72.0 | 73.0 | 72.0 | 72.0 | -1.0 | -1.37% | 204,000 |
| 2026-03-11 | 73.0 | 73.0 | 72.0 | 73.0 | 0.0 | 0.00% | 287,900 |
| 2026-03-10 | 72.0 | 73.0 | 72.0 | 73.0 | +1.0 | +1.39% | 390,400 |
| 2026-03-09 | 73.0 | 74.0 | 72.0 | 72.0 | -2.0 | -2.70% | 1,017,500 |
| 2026-03-06 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 545,000 |
| 2026-03-05 | 74.0 | 74.0 | 73.0 | 74.0 | +1.0 | +1.37% | 488,100 |
| 2026-03-04 | 73.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 610,900 |
| 2026-03-03 | 74.0 | 74.0 | 73.0 | 73.0 | -1.0 | -1.35% | 621,800 |
| 2026-03-02 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 799,100 |
| 2026-02-27 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 611,500 |
| 2026-02-26 | 73.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 424,000 |
| 2026-02-25 | 74.0 | 74.0 | 73.0 | 74.0 | +1.0 | +1.37% | 467,500 |
| 2026-02-24 | 73.0 | 74.0 | 73.0 | 73.0 | -1.0 | -1.35% | 362,900 |
| 2026-02-20 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 556,700 |
| 2026-02-19 | 73.0 | 74.0 | 73.0 | 74.0 | +1.0 | +1.37% | 646,500 |
| 2026-02-18 | 74.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 748,800 |
| 2026-02-17 | 73.0 | 74.0 | 73.0 | 73.0 | -1.0 | -1.35% | 752,600 |
| 2026-02-16 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 937,100 |
| 2026-02-13 | 74.0 | 74.0 | 73.0 | 74.0 | 0.0 | 0.00% | 1,001,200 |
| 2026-02-12 | 73.0 | 74.0 | 73.0 | 74.0 | +1.0 | +1.37% | 1,038,200 |
| 2026-02-10 | 72.0 | 74.0 | 72.0 | 73.0 | +1.0 | +1.39% | 1,265,500 |
| 2026-02-09 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 691,400 |
| 2026-02-06 | 73.0 | 73.0 | 72.0 | 72.0 | -1.0 | -1.37% | 772,800 |
| 2026-02-05 | 73.0 | 73.0 | 72.0 | 73.0 | +1.0 | +1.39% | 791,500 |
| 2026-02-04 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 859,100 |
| 2026-02-03 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 743,800 |
| 2026-02-02 | 73.0 | 73.0 | 72.0 | 72.0 | -1.0 | -1.37% | 912,900 |
| 2026-01-30 | 72.0 | 73.0 | 72.0 | 73.0 | +1.0 | +1.39% | 837,800 |
| 2026-01-29 | 72.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 887,700 |
| 2026-01-28 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 622,000 |
| 2026-01-27 | 72.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 783,800 |
| 2026-01-26 | 72.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 930,300 |
| 2026-01-23 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 903,100 |
| 2026-01-22 | 73.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 877,300 |
| 2026-01-21 | 72.0 | 73.0 | 72.0 | 72.0 | 0.0 | 0.00% | 919,600 |
| 2026-01-20 | 73.0 | 73.0 | 72.0 | 72.0 | -1.0 | -1.37% | 915,500 |
| 2026-01-19 | 73.0 | 73.0 | 72.0 | 73.0 | 0.0 | 0.00% | 1,217,900 |
| 2026-01-16 | 72.0 | 73.0 | 71.0 | 73.0 | +1.0 | +1.39% | 1,121,500 |
| 2026-01-15 | 72.0 | 72.0 | 71.0 | 72.0 | +1.0 | +1.41% | 801,400 |
| 2026-01-14 | 71.0 | 72.0 | 71.0 | 71.0 | -1.0 | -1.39% | 719,100 |
| 2026-01-13 | 72.0 | 73.0 | 71.0 | 72.0 | 0.0 | 0.00% | 884,400 |
| 2026-01-09 | 72.0 | 72.0 | 71.0 | 72.0 | +1.0 | +1.41% | 771,000 |
| 2026-01-08 | 71.0 | 72.0 | 71.0 | 71.0 | 0.0 | 0.00% | 2,050,400 |
| 2026-01-07 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 1,527,400 |
| 2026-01-06 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 710,400 |
| 2026-01-05 | 70.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 525,400 |
| 2025-12-30 | 71.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 400,300 |
| 2025-12-29 | 71.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 524,600 |
| 2025-12-26 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 1,593,100 |
| 2025-12-25 | 71.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 599,000 |
| 2025-12-24 | 70.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 752,600 |
| 2025-12-23 | 71.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 668,100 |
| 2025-12-22 | 70.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 646,500 |
| 2025-12-19 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 528,100 |
| 2025-12-18 | 70.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 649,400 |
| 2025-12-17 | 71.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 741,500 |
| 2025-12-16 | 71.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 666,200 |
| 2025-12-15 | 70.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 622,400 |
| 2025-12-12 | 70.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 566,000 |
| 2025-12-11 | 70.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 589,100 |
| 2025-12-10 | 69.0 | 71.0 | 69.0 | 71.0 | +1.0 | +1.43% | 892,800 |
| 2025-12-09 | 70.0 | 71.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,060,100 |
| 2025-12-08 | 70.0 | 71.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,278,400 |
| 2025-12-05 | 71.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 812,200 |
| 2025-12-04 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 943,700 |
| 2025-12-03 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 1,004,200 |
| 2025-12-02 | 71.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 955,100 |
| 2025-12-01 | 70.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 830,600 |
| 2025-11-28 | 70.0 | 71.0 | 69.0 | 71.0 | +1.0 | +1.43% | 1,677,200 |
| 2025-11-27 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,807,700 |
| 2025-11-26 | 70.0 | 70.0 | 69.0 | 70.0 | +1.0 | +1.45% | 810,400 |
| 2025-11-25 | 70.0 | 71.0 | 69.0 | 69.0 | -1.0 | -1.43% | 783,200 |
| 2025-11-21 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 741,600 |
| 2025-11-20 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 734,600 |
| 2025-11-19 | 69.0 | 70.0 | 69.0 | 70.0 | +1.0 | +1.45% | 643,100 |
| 2025-11-18 | 70.0 | 70.0 | 69.0 | 69.0 | -1.0 | -1.43% | 783,300 |
| 2025-11-17 | 71.0 | 71.0 | 69.0 | 70.0 | 0.0 | 0.00% | 833,200 |
| 2025-11-14 | 69.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,006,300 |
| 2025-11-13 | 70.0 | 71.0 | 69.0 | 70.0 | 0.0 | 0.00% | 952,100 |
| 2025-11-12 | 69.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,207,500 |
| 2025-11-11 | 69.0 | 70.0 | 69.0 | 70.0 | +1.0 | +1.45% | 780,600 |
| 2025-11-10 | 69.0 | 70.0 | 69.0 | 69.0 | 0.0 | 0.00% | 2,068,100 |
| 2025-11-07 | 70.0 | 70.0 | 69.0 | 69.0 | -1.0 | -1.43% | 770,400 |
| 2025-11-06 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 766,100 |
| 2025-11-05 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 641,200 |
| 2025-11-04 | 70.0 | 70.0 | 69.0 | 70.0 | 0.0 | 0.00% | 1,796,400 |
| 2025-10-31 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 861,100 |
| 2025-10-30 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 1,451,800 |
| 2025-10-29 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 787,700 |
| 2025-10-28 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 1,265,300 |
| 2025-10-27 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 1,455,600 |
| 2025-10-24 | 70.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 1,123,200 |
| 2025-10-23 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 1,156,700 |
| 2025-10-22 | 70.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 1,068,200 |
| 2025-10-21 | 70.0 | 71.0 | 70.0 | 70.0 | 0.0 | 0.00% | 923,300 |
| 2025-10-20 | 71.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 822,200 |
| 2025-10-17 | 70.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 808,600 |
| 2025-10-16 | 71.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 820,400 |
| 2025-10-15 | 71.0 | 71.0 | 70.0 | 71.0 | +1.0 | +1.43% | 979,400 |
| 2025-10-14 | 70.0 | 71.0 | 70.0 | 70.0 | -1.0 | -1.41% | 815,000 |
| 2025-10-10 | 70.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 837,500 |
| 2025-10-09 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 991,500 |
| 2025-10-08 | 71.0 | 71.0 | 70.0 | 71.0 | -1.0 | -1.39% | 829,800 |
| 2025-10-07 | 70.0 | 72.0 | 70.0 | 72.0 | +1.0 | +1.41% | 887,800 |
| 2025-10-06 | 71.0 | 71.0 | 70.0 | 71.0 | 0.0 | 0.00% | 1,123,300 |
| 2025-10-03 | 71.0 | 72.0 | 71.0 | 71.0 | 0.0 | 0.00% | 900,800 |
| 2025-10-02 | 71.0 | 72.0 | 71.0 | 71.0 | 0.0 | 0.00% | 878,800 |
| 2025-10-01 | 71.0 | 72.0 | 71.0 | 71.0 | -1.0 | -1.39% | 994,800 |
| 2025-09-30 | 72.0 | 72.0 | 71.0 | 72.0 | +1.0 | +1.41% | 692,300 |
| 2025-09-29 | 72.0 | 73.0 | 71.0 | 71.0 | -1.0 | -1.39% | 755,400 |
| 2025-09-26 | 73.0 | 74.0 | 72.0 | 72.0 | -1.0 | -1.37% | 701,000 |
| 2025-09-25 | 73.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 345,400 |
| 2025-09-24 | 74.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 242,600 |
| 2025-09-22 | 74.0 | 74.0 | 73.0 | 73.0 | -1.0 | -1.35% | 231,100 |
| 2025-09-19 | 73.0 | 74.0 | 73.0 | 74.0 | +1.0 | +1.37% | 210,100 |
| 2025-09-18 | 73.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 90,100 |
| 2025-09-17 | 74.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 96,200 |
| 2025-09-16 | 73.0 | 74.0 | 73.0 | 73.0 | 0.0 | 0.00% | 147,500 |
| 2025-09-12 | 74.0 | 74.0 | 73.0 | 73.0 | — | — | 84,200 |
直近120営業日分を表示