YKT(2693)の株価時系列情報
YKT(2693)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 600 | 601 | 590 | 590 | 154,000 |
2017/12/28 | 598 | 601 | 587 | 592 | 153,000 |
2017/12/27 | 574 | 611 | 573 | 602 | 330,100 |
2017/12/26 | 598 | 607 | 582 | 583 | 368,300 |
2017/12/25 | 612 | 619 | 595 | 598 | 366,400 |
2017/12/22 | 634 | 645 | 617 | 620 | 297,200 |
2017/12/21 | 622 | 630 | 603 | 630 | 456,400 |
2017/12/20 | 635 | 655 | 622 | 638 | 643,600 |
2017/12/19 | 642 | 710 | 640 | 665 | 4,066,600 |
2017/12/18 | 591 | 644 | 568 | 615 | 1,117,600 |
2017/12/15 | 613 | 614 | 590 | 597 | 313,600 |
2017/12/14 | 614 | 615 | 601 | 608 | 230,800 |
2017/12/13 | 594 | 616 | 582 | 607 | 654,700 |
2017/12/12 | 601 | 607 | 584 | 594 | 490,600 |
2017/12/11 | 628 | 640 | 601 | 601 | 1,757,000 |
2017/12/08 | 608 | 710 | 601 | 670 | 5,504,800 |
2017/12/07 | 587 | 638 | 585 | 610 | 2,468,400 |
2017/12/06 | 574 | 630 | 561 | 577 | 2,310,900 |
2017/12/05 | 587 | 608 | 569 | 584 | 1,947,300 |
2017/12/04 | 625 | 637 | 576 | 587 | 2,094,100 |
2017/12/01 | 649 | 655 | 602 | 607 | 2,289,700 |
2017/11/30 | 690 | 730 | 636 | 669 | 3,694,900 |
2017/11/29 | 786 | 836 | 667 | 681 | 6,978,700 |
2017/11/28 | 869 | 899 | 761 | 816 | 15,555,800 |
2017/11/27 | 764 | 764 | 764 | 764 | 113,400 |
2017/11/24 | 604 | 664 | 595 | 664 | 3,316,200 |
2017/11/22 | 510 | 564 | 493 | 564 | 7,706,200 |
2017/11/21 | 484 | 484 | 484 | 484 | 981,800 |
2017/11/20 | 348 | 404 | 346 | 404 | 2,415,300 |
2017/11/17 | 331 | 333 | 318 | 324 | 218,100 |
2017/11/16 | 324 | 335 | 319 | 334 | 86,800 |
2017/11/15 | 339 | 340 | 318 | 324 | 328,100 |
2017/11/14 | 343 | 357 | 341 | 343 | 363,900 |
2017/11/13 | 347 | 374 | 335 | 358 | 771,100 |
2017/11/10 | 342 | 346 | 340 | 340 | 186,200 |
2017/11/09 | 357 | 364 | 342 | 349 | 445,000 |
2017/11/08 | 355 | 378 | 351 | 358 | 1,040,200 |
2017/11/07 | 374 | 376 | 353 | 358 | 534,300 |
2017/11/06 | 395 | 397 | 371 | 374 | 726,600 |
2017/11/02 | 420 | 420 | 396 | 396 | 560,700 |
2017/11/01 | 437 | 454 | 409 | 416 | 1,110,100 |
2017/10/31 | 432 | 474 | 431 | 441 | 2,914,200 |
2017/10/30 | 452 | 522 | 435 | 454 | 10,560,800 |
2017/10/27 | 407 | 464 | 393 | 460 | 11,299,100 |
2017/10/26 | 406 | 414 | 384 | 384 | 682,600 |
2017/10/25 | 418 | 428 | 405 | 414 | 650,500 |
2017/10/24 | 409 | 420 | 400 | 415 | 754,500 |
2017/10/23 | 390 | 399 | 383 | 399 | 337,700 |
2017/10/20 | 386 | 388 | 376 | 387 | 234,500 |
2017/10/19 | 397 | 400 | 381 | 391 | 518,100 |
2017/10/18 | 379 | 404 | 368 | 391 | 772,000 |
2017/10/17 | 391 | 391 | 369 | 370 | 482,600 |
2017/10/16 | 411 | 412 | 382 | 383 | 810,900 |
2017/10/13 | 402 | 430 | 401 | 410 | 1,327,200 |
2017/10/12 | 383 | 446 | 383 | 410 | 3,635,100 |
2017/10/11 | 380 | 425 | 363 | 379 | 3,129,600 |
2017/10/10 | 368 | 427 | 356 | 388 | 5,101,300 |
2017/10/06 | 371 | 381 | 350 | 365 | 852,500 |
2017/10/05 | 383 | 399 | 372 | 373 | 1,013,600 |
2017/10/04 | 424 | 431 | 381 | 391 | 1,752,000 |
2017/10/03 | 436 | 479 | 433 | 447 | 3,277,800 |
2017/10/02 | 460 | 477 | 435 | 438 | 3,914,100 |
2017/09/29 | 505 | 545 | 427 | 478 | 15,102,800 |
2017/09/28 | 481 | 481 | 444 | 481 | 9,627,300 |
2017/09/27 | 361 | 401 | 358 | 401 | 13,826,400 |
2017/09/26 | 231 | 321 | 221 | 321 | 18,848,800 |
2017/09/25 | 192 | 241 | 192 | 241 | 6,286,200 |
2017/09/22 | 192 | 192 | 191 | 191 | 21,700 |
2017/09/21 | 192 | 194 | 192 | 192 | 15,800 |
2017/09/20 | 192 | 192 | 191 | 192 | 13,100 |
2017/09/19 | 192 | 193 | 192 | 192 | 20,000 |
2017/09/15 | 192 | 192 | 191 | 191 | 14,600 |
2017/09/14 | 193 | 193 | 192 | 192 | 8,800 |
2017/09/13 | 193 | 193 | 192 | 193 | 6,500 |
2017/09/12 | 193 | 193 | 192 | 193 | 17,000 |
2017/09/11 | 192 | 193 | 191 | 193 | 7,700 |
2017/09/08 | 191 | 191 | 189 | 191 | 13,300 |
2017/09/07 | 191 | 191 | 190 | 191 | 9,200 |
2017/09/06 | 190 | 190 | 189 | 190 | 11,900 |
2017/09/05 | 193 | 193 | 189 | 190 | 21,200 |
2017/09/04 | 194 | 195 | 192 | 192 | 16,700 |
2017/09/01 | 195 | 195 | 193 | 194 | 6,300 |
2017/08/31 | 193 | 195 | 193 | 194 | 27,000 |
2017/08/30 | 193 | 193 | 192 | 193 | 4,100 |
2017/08/29 | 194 | 194 | 192 | 194 | 12,600 |
2017/08/28 | 192 | 193 | 191 | 193 | 19,300 |
2017/08/25 | 191 | 192 | 191 | 191 | 3,300 |
2017/08/24 | 191 | 192 | 191 | 192 | 3,000 |
2017/08/23 | 191 | 192 | 191 | 191 | 3,400 |
2017/08/22 | 192 | 192 | 190 | 190 | 8,500 |
2017/08/21 | 190 | 192 | 190 | 192 | 8,500 |
2017/08/18 | 190 | 193 | 190 | 190 | 4,000 |
2017/08/17 | 192 | 193 | 191 | 193 | 8,200 |
2017/08/16 | 190 | 192 | 190 | 191 | 1,800 |
2017/08/15 | 190 | 192 | 190 | 191 | 30,600 |
2017/08/14 | 186 | 191 | 186 | 191 | 43,900 |
2017/08/10 | 192 | 192 | 189 | 191 | 43,200 |
2017/08/09 | 193 | 193 | 190 | 192 | 17,100 |
2017/08/08 | 193 | 194 | 192 | 193 | 19,200 |
2017/08/07 | 190 | 193 | 190 | 193 | 64,400 |
2017/08/04 | 190 | 191 | 189 | 191 | 10,000 |
2017/08/03 | 192 | 192 | 190 | 191 | 5,400 |
2017/08/02 | 192 | 192 | 190 | 192 | 8,100 |
2017/08/01 | 192 | 192 | 190 | 190 | 46,700 |
2017/07/31 | 192 | 194 | 189 | 192 | 144,400 |
2017/07/28 | 198 | 198 | 194 | 196 | 52,400 |
2017/07/27 | 198 | 198 | 196 | 197 | 22,700 |
2017/07/26 | 197 | 198 | 195 | 198 | 59,100 |
2017/07/25 | 194 | 197 | 194 | 197 | 39,300 |
2017/07/24 | 194 | 195 | 193 | 193 | 13,600 |
2017/07/21 | 194 | 194 | 193 | 194 | 6,400 |
2017/07/20 | 194 | 194 | 193 | 194 | 32,500 |
2017/07/19 | 195 | 195 | 193 | 193 | 25,300 |
2017/07/18 | 194 | 196 | 194 | 195 | 24,600 |
2017/07/14 | 194 | 196 | 193 | 194 | 58,300 |
2017/07/13 | 196 | 201 | 191 | 194 | 383,900 |
2017/07/12 | 192 | 196 | 192 | 196 | 110,900 |
2017/07/11 | 191 | 192 | 191 | 192 | 21,100 |
2017/07/10 | 191 | 193 | 190 | 192 | 25,400 |
2017/07/07 | 191 | 192 | 191 | 191 | 10,200 |
2017/07/06 | 192 | 192 | 190 | 191 | 26,500 |
2017/07/05 | 190 | 192 | 190 | 192 | 15,000 |
2017/07/04 | 191 | 193 | 190 | 190 | 28,100 |
2017/07/03 | 190 | 191 | 189 | 191 | 30,200 |
2017/06/30 | 191 | 191 | 190 | 191 | 7,800 |
2017/06/29 | 191 | 191 | 191 | 191 | 17,200 |
2017/06/28 | 192 | 192 | 190 | 191 | 12,700 |
2017/06/27 | 191 | 192 | 191 | 192 | 37,000 |
2017/06/26 | 191 | 191 | 190 | 190 | 16,100 |
2017/06/23 | 190 | 191 | 190 | 190 | 24,400 |
2017/06/22 | 190 | 191 | 190 | 191 | 11,700 |
2017/06/21 | 190 | 190 | 189 | 189 | 14,800 |
2017/06/20 | 190 | 190 | 189 | 190 | 18,900 |
2017/06/19 | 189 | 190 | 189 | 190 | 11,100 |
2017/06/16 | 189 | 190 | 189 | 189 | 23,000 |
2017/06/15 | 189 | 190 | 189 | 189 | 3,400 |
2017/06/14 | 190 | 191 | 189 | 189 | 7,400 |
2017/06/13 | 190 | 190 | 189 | 189 | 4,200 |
2017/06/12 | 188 | 190 | 188 | 190 | 3,000 |
2017/06/09 | 190 | 190 | 188 | 190 | 12,500 |
2017/06/08 | 190 | 190 | 189 | 190 | 15,300 |
2017/06/07 | 189 | 190 | 189 | 190 | 2,900 |
2017/06/06 | 189 | 190 | 189 | 189 | 7,600 |
2017/06/05 | 191 | 191 | 189 | 189 | 7,400 |
2017/06/02 | 189 | 190 | 189 | 189 | 28,000 |
2017/06/01 | 190 | 190 | 188 | 189 | 22,200 |
2017/05/31 | 189 | 189 | 188 | 189 | 7,700 |
2017/05/30 | 190 | 190 | 189 | 189 | 4,100 |
2017/05/29 | 189 | 190 | 189 | 190 | 2,000 |
2017/05/26 | 190 | 191 | 189 | 190 | 8,100 |
2017/05/25 | 190 | 191 | 190 | 191 | 6,300 |
2017/05/24 | 190 | 191 | 190 | 191 | 17,900 |
2017/05/23 | 190 | 190 | 188 | 190 | 16,000 |
2017/05/22 | 190 | 190 | 189 | 189 | 8,500 |
2017/05/19 | 189 | 189 | 188 | 188 | 10,900 |
2017/05/18 | 187 | 191 | 187 | 189 | 21,500 |
2017/05/17 | 191 | 191 | 187 | 189 | 26,200 |
2017/05/16 | 191 | 191 | 190 | 191 | 6,900 |
2017/05/15 | 188 | 190 | 188 | 189 | 12,100 |
2017/05/12 | 189 | 190 | 188 | 190 | 10,500 |
2017/05/11 | 189 | 190 | 188 | 190 | 20,500 |
2017/05/10 | 190 | 190 | 187 | 189 | 26,800 |
2017/05/09 | 191 | 191 | 189 | 189 | 25,700 |
2017/05/08 | 193 | 194 | 187 | 191 | 146,900 |
2017/05/02 | 195 | 199 | 190 | 194 | 262,900 |
2017/05/01 | 195 | 195 | 194 | 194 | 54,700 |
2017/04/28 | 189 | 195 | 189 | 194 | 120,400 |
2017/04/27 | 190 | 190 | 189 | 189 | 19,800 |
2017/04/26 | 190 | 190 | 188 | 190 | 20,300 |
2017/04/25 | 188 | 189 | 188 | 189 | 2,700 |
2017/04/24 | 189 | 190 | 188 | 188 | 14,600 |
2017/04/21 | 188 | 189 | 187 | 188 | 52,300 |
2017/04/20 | 188 | 188 | 186 | 188 | 41,500 |
2017/04/19 | 187 | 187 | 186 | 187 | 8,100 |
2017/04/18 | 188 | 189 | 186 | 187 | 12,600 |
2017/04/17 | 186 | 188 | 186 | 188 | 2,800 |
2017/04/14 | 187 | 188 | 186 | 187 | 38,400 |
2017/04/13 | 186 | 187 | 183 | 187 | 29,200 |
2017/04/12 | 187 | 187 | 184 | 186 | 25,700 |
2017/04/11 | 186 | 187 | 186 | 187 | 9,200 |
2017/04/10 | 186 | 188 | 185 | 188 | 10,900 |
2017/04/07 | 182 | 186 | 182 | 185 | 12,400 |
2017/04/06 | 187 | 187 | 181 | 181 | 25,000 |
2017/04/05 | 189 | 190 | 186 | 187 | 18,500 |
2017/04/04 | 191 | 191 | 187 | 187 | 33,500 |
2017/04/03 | 191 | 191 | 191 | 191 | 14,600 |
2017/03/31 | 193 | 193 | 191 | 191 | 7,700 |
2017/03/30 | 194 | 194 | 192 | 193 | 20,800 |
2017/03/29 | 194 | 194 | 192 | 192 | 7,000 |
2017/03/28 | 193 | 194 | 189 | 194 | 16,100 |
2017/03/27 | 193 | 194 | 190 | 193 | 17,900 |
2017/03/24 | 190 | 194 | 190 | 193 | 17,000 |
2017/03/23 | 192 | 193 | 189 | 191 | 52,600 |
2017/03/22 | 192 | 193 | 191 | 193 | 13,200 |
2017/03/21 | 192 | 194 | 192 | 194 | 18,400 |
2017/03/17 | 194 | 194 | 191 | 192 | 19,200 |
2017/03/16 | 194 | 195 | 192 | 193 | 27,900 |
2017/03/15 | 194 | 195 | 192 | 194 | 34,500 |
2017/03/14 | 195 | 195 | 192 | 194 | 42,400 |
2017/03/13 | 195 | 196 | 194 | 194 | 12,600 |
2017/03/10 | 194 | 195 | 194 | 194 | 15,100 |
2017/03/09 | 195 | 195 | 193 | 194 | 19,700 |
2017/03/08 | 195 | 195 | 194 | 195 | 20,500 |
2017/03/07 | 196 | 197 | 194 | 194 | 29,900 |
2017/03/06 | 196 | 196 | 194 | 196 | 43,400 |
2017/03/03 | 196 | 197 | 195 | 196 | 21,100 |
2017/03/02 | 197 | 197 | 195 | 197 | 22,500 |
2017/03/01 | 197 | 197 | 195 | 196 | 37,000 |
2017/02/28 | 196 | 197 | 194 | 196 | 33,700 |
2017/02/27 | 195 | 197 | 195 | 197 | 29,400 |
2017/02/24 | 199 | 199 | 197 | 197 | 38,700 |
2017/02/23 | 197 | 199 | 197 | 198 | 47,700 |
2017/02/22 | 197 | 198 | 195 | 197 | 116,400 |
2017/02/21 | 198 | 200 | 196 | 197 | 76,900 |
2017/02/20 | 199 | 200 | 195 | 199 | 77,900 |
2017/02/17 | 200 | 201 | 193 | 198 | 289,500 |
2017/02/16 | 206 | 210 | 198 | 198 | 1,581,800 |
2017/02/15 | 202 | 238 | 201 | 230 | 3,988,900 |
2017/02/14 | 198 | 199 | 197 | 198 | 121,900 |
2017/02/13 | 198 | 200 | 197 | 199 | 96,500 |
2017/02/10 | 197 | 198 | 195 | 197 | 35,700 |
2017/02/09 | 196 | 197 | 196 | 197 | 14,500 |
2017/02/08 | 196 | 196 | 195 | 196 | 17,100 |
2017/02/07 | 198 | 198 | 194 | 195 | 44,200 |
2017/02/06 | 195 | 195 | 192 | 194 | 31,700 |
2017/02/03 | 193 | 194 | 193 | 194 | 12,900 |
2017/02/02 | 195 | 195 | 192 | 192 | 32,000 |
2017/02/01 | 193 | 194 | 191 | 194 | 29,100 |
2017/01/31 | 192 | 193 | 190 | 192 | 100,000 |
2017/01/30 | 195 | 196 | 191 | 195 | 274,500 |
2017/01/27 | 196 | 201 | 194 | 200 | 120,500 |
2017/01/26 | 194 | 194 | 191 | 194 | 23,600 |
2017/01/25 | 191 | 194 | 190 | 193 | 80,900 |
2017/01/24 | 189 | 191 | 189 | 189 | 13,700 |
2017/01/23 | 191 | 191 | 189 | 189 | 8,700 |
2017/01/20 | 187 | 190 | 187 | 190 | 12,100 |
2017/01/19 | 189 | 190 | 188 | 188 | 15,600 |
2017/01/18 | 187 | 190 | 187 | 189 | 38,500 |
2017/01/17 | 188 | 188 | 186 | 187 | 20,200 |
2017/01/16 | 190 | 190 | 188 | 189 | 15,800 |
2017/01/13 | 189 | 190 | 188 | 190 | 9,900 |
2017/01/12 | 191 | 191 | 188 | 188 | 15,400 |
2017/01/11 | 192 | 192 | 190 | 191 | 12,000 |
2017/01/10 | 189 | 193 | 188 | 192 | 83,000 |
2017/01/06 | 187 | 189 | 186 | 189 | 21,000 |
2017/01/05 | 186 | 189 | 183 | 187 | 49,700 |
2017/01/04 | 184 | 189 | 182 | 188 | 30,900 |