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 |
---|---|---|---|---|---|
2018/12/28 | 304 | 309 | 295 | 300 | 46,100 |
2018/12/27 | 296 | 312 | 293 | 305 | 80,100 |
2018/12/26 | 291 | 292 | 274 | 285 | 107,900 |
2018/12/25 | 269 | 283 | 259 | 264 | 162,300 |
2018/12/21 | 307 | 311 | 271 | 301 | 182,500 |
2018/12/20 | 325 | 331 | 302 | 308 | 140,200 |
2018/12/19 | 325 | 340 | 325 | 332 | 75,300 |
2018/12/18 | 335 | 344 | 328 | 329 | 94,800 |
2018/12/17 | 360 | 360 | 348 | 348 | 56,100 |
2018/12/14 | 370 | 370 | 360 | 362 | 38,900 |
2018/12/13 | 370 | 385 | 368 | 375 | 43,400 |
2018/12/12 | 360 | 370 | 359 | 369 | 78,400 |
2018/12/11 | 370 | 377 | 356 | 359 | 59,800 |
2018/12/10 | 382 | 383 | 368 | 369 | 81,700 |
2018/12/07 | 397 | 400 | 386 | 386 | 69,300 |
2018/12/06 | 405 | 405 | 392 | 393 | 82,800 |
2018/12/05 | 403 | 413 | 391 | 403 | 142,300 |
2018/12/04 | 433 | 444 | 419 | 419 | 81,300 |
2018/12/03 | 427 | 445 | 424 | 435 | 134,800 |
2018/11/30 | 422 | 428 | 416 | 422 | 49,500 |
2018/11/29 | 432 | 432 | 423 | 426 | 43,700 |
2018/11/28 | 417 | 428 | 415 | 426 | 40,000 |
2018/11/27 | 422 | 435 | 416 | 419 | 80,800 |
2018/11/26 | 406 | 439 | 404 | 425 | 104,500 |
2018/11/22 | 398 | 415 | 396 | 410 | 117,800 |
2018/11/21 | 397 | 406 | 385 | 397 | 87,600 |
2018/11/20 | 409 | 409 | 397 | 400 | 90,200 |
2018/11/19 | 407 | 423 | 407 | 419 | 65,800 |
2018/11/16 | 410 | 415 | 404 | 405 | 41,100 |
2018/11/15 | 404 | 420 | 402 | 407 | 72,400 |
2018/11/14 | 417 | 425 | 401 | 411 | 89,500 |
2018/11/13 | 410 | 419 | 407 | 415 | 109,100 |
2018/11/12 | 423 | 436 | 420 | 424 | 88,300 |
2018/11/09 | 444 | 453 | 427 | 429 | 254,600 |
2018/11/08 | 460 | 463 | 449 | 454 | 169,600 |
2018/11/07 | 460 | 470 | 441 | 448 | 321,100 |
2018/11/06 | 497 | 499 | 446 | 452 | 1,147,100 |
2018/11/05 | 474 | 482 | 467 | 482 | 1,091,200 |
2018/11/02 | 392 | 406 | 390 | 402 | 58,100 |
2018/11/01 | 381 | 401 | 381 | 400 | 69,000 |
2018/10/31 | 356 | 394 | 356 | 389 | 86,200 |
2018/10/30 | 330 | 358 | 320 | 355 | 74,900 |
2018/10/29 | 350 | 359 | 335 | 338 | 76,600 |
2018/10/26 | 380 | 385 | 351 | 357 | 81,000 |
2018/10/25 | 388 | 392 | 371 | 374 | 96,600 |
2018/10/24 | 405 | 406 | 397 | 399 | 38,000 |
2018/10/23 | 409 | 410 | 401 | 401 | 30,800 |
2018/10/22 | 412 | 414 | 403 | 412 | 29,300 |
2018/10/19 | 406 | 416 | 405 | 410 | 14,900 |
2018/10/18 | 411 | 417 | 410 | 412 | 40,600 |
2018/10/17 | 414 | 420 | 410 | 414 | 41,700 |
2018/10/16 | 410 | 412 | 400 | 411 | 41,000 |
2018/10/15 | 428 | 428 | 404 | 411 | 39,800 |
2018/10/12 | 396 | 425 | 396 | 423 | 80,700 |
2018/10/11 | 390 | 404 | 390 | 401 | 147,800 |
2018/10/10 | 420 | 438 | 415 | 420 | 129,400 |
2018/10/09 | 420 | 420 | 408 | 412 | 64,200 |
2018/10/05 | 431 | 433 | 421 | 425 | 81,500 |
2018/10/04 | 442 | 443 | 432 | 438 | 52,500 |
2018/10/03 | 458 | 459 | 435 | 438 | 166,200 |
2018/10/02 | 463 | 482 | 461 | 461 | 156,200 |
2018/10/01 | 455 | 463 | 455 | 463 | 63,900 |
2018/09/28 | 465 | 465 | 453 | 455 | 45,800 |
2018/09/27 | 462 | 465 | 455 | 459 | 92,300 |
2018/09/26 | 471 | 474 | 461 | 465 | 96,900 |
2018/09/25 | 473 | 474 | 460 | 466 | 88,900 |
2018/09/21 | 467 | 485 | 463 | 473 | 257,500 |
2018/09/20 | 473 | 488 | 455 | 459 | 348,600 |
2018/09/19 | 433 | 488 | 432 | 465 | 393,700 |
2018/09/18 | 432 | 435 | 425 | 433 | 26,100 |
2018/09/14 | 431 | 435 | 426 | 433 | 37,500 |
2018/09/13 | 425 | 437 | 424 | 430 | 53,100 |
2018/09/12 | 437 | 440 | 424 | 424 | 53,400 |
2018/09/11 | 435 | 441 | 435 | 438 | 49,400 |
2018/09/10 | 427 | 439 | 427 | 434 | 44,100 |
2018/09/07 | 431 | 435 | 429 | 432 | 38,300 |
2018/09/06 | 442 | 443 | 426 | 435 | 73,900 |
2018/09/05 | 452 | 464 | 443 | 448 | 77,500 |
2018/09/04 | 442 | 457 | 442 | 450 | 61,700 |
2018/09/03 | 451 | 458 | 442 | 444 | 150,600 |
2018/08/31 | 480 | 482 | 466 | 467 | 162,400 |
2018/08/30 | 500 | 510 | 488 | 489 | 270,600 |
2018/08/29 | 485 | 512 | 474 | 492 | 440,500 |
2018/08/28 | 480 | 489 | 465 | 479 | 310,300 |
2018/08/27 | 494 | 497 | 456 | 465 | 723,100 |
2018/08/24 | 414 | 486 | 414 | 486 | 1,494,900 |
2018/08/23 | 412 | 416 | 405 | 406 | 51,000 |
2018/08/22 | 397 | 415 | 397 | 413 | 59,300 |
2018/08/21 | 416 | 419 | 398 | 398 | 75,400 |
2018/08/20 | 424 | 433 | 417 | 417 | 47,100 |
2018/08/17 | 424 | 426 | 422 | 424 | 30,600 |
2018/08/16 | 423 | 431 | 418 | 420 | 55,200 |
2018/08/15 | 441 | 444 | 425 | 427 | 66,700 |
2018/08/14 | 431 | 449 | 429 | 444 | 54,200 |
2018/08/13 | 448 | 448 | 429 | 429 | 75,700 |
2018/08/10 | 439 | 470 | 434 | 458 | 177,000 |
2018/08/09 | 427 | 436 | 423 | 433 | 30,700 |
2018/08/08 | 430 | 431 | 419 | 431 | 82,700 |
2018/08/07 | 441 | 447 | 428 | 432 | 50,100 |
2018/08/06 | 453 | 453 | 438 | 443 | 80,500 |
2018/08/03 | 464 | 466 | 453 | 459 | 53,400 |
2018/08/02 | 470 | 472 | 462 | 465 | 66,500 |
2018/08/01 | 480 | 494 | 462 | 472 | 242,500 |
2018/07/31 | 452 | 464 | 448 | 453 | 104,100 |
2018/07/30 | 510 | 514 | 465 | 466 | 356,100 |
2018/07/27 | 490 | 504 | 479 | 484 | 196,700 |
2018/07/26 | 467 | 499 | 458 | 499 | 333,600 |
2018/07/25 | 442 | 482 | 435 | 473 | 150,000 |
2018/07/24 | 433 | 460 | 427 | 447 | 83,500 |
2018/07/23 | 440 | 450 | 424 | 435 | 70,500 |
2018/07/20 | 460 | 463 | 445 | 445 | 97,300 |
2018/07/19 | 483 | 484 | 463 | 466 | 64,400 |
2018/07/18 | 455 | 473 | 451 | 467 | 86,400 |
2018/07/17 | 480 | 480 | 454 | 454 | 130,100 |
2018/07/13 | 504 | 509 | 479 | 484 | 272,800 |
2018/07/12 | 514 | 518 | 491 | 509 | 410,600 |
2018/07/11 | 455 | 515 | 452 | 510 | 1,234,100 |
2018/07/10 | 474 | 505 | 445 | 448 | 1,556,700 |
2018/07/09 | 369 | 442 | 369 | 442 | 358,300 |
2018/07/06 | 357 | 365 | 350 | 362 | 104,900 |
2018/07/05 | 375 | 378 | 346 | 349 | 109,700 |
2018/07/04 | 400 | 400 | 378 | 383 | 62,900 |
2018/07/03 | 414 | 419 | 397 | 397 | 54,500 |
2018/07/02 | 415 | 427 | 408 | 412 | 41,900 |
2018/06/29 | 400 | 418 | 400 | 414 | 56,400 |
2018/06/28 | 422 | 424 | 405 | 405 | 88,400 |
2018/06/27 | 421 | 431 | 421 | 429 | 26,800 |
2018/06/26 | 419 | 432 | 415 | 424 | 58,200 |
2018/06/25 | 460 | 465 | 439 | 440 | 31,900 |
2018/06/22 | 467 | 467 | 455 | 457 | 28,700 |
2018/06/21 | 449 | 470 | 448 | 469 | 58,100 |
2018/06/20 | 445 | 459 | 426 | 452 | 109,900 |
2018/06/19 | 470 | 479 | 447 | 453 | 116,900 |
2018/06/18 | 490 | 490 | 470 | 471 | 72,600 |
2018/06/15 | 502 | 505 | 491 | 492 | 51,200 |
2018/06/14 | 517 | 520 | 498 | 499 | 54,800 |
2018/06/13 | 518 | 530 | 513 | 519 | 61,900 |
2018/06/12 | 533 | 542 | 508 | 514 | 119,800 |
2018/06/11 | 490 | 557 | 490 | 523 | 445,100 |
2018/06/08 | 480 | 493 | 480 | 486 | 65,900 |
2018/06/07 | 482 | 495 | 481 | 489 | 56,600 |
2018/06/06 | 488 | 496 | 477 | 484 | 81,500 |
2018/06/05 | 500 | 510 | 484 | 487 | 129,500 |
2018/06/04 | 519 | 523 | 510 | 510 | 42,500 |
2018/06/01 | 523 | 527 | 519 | 521 | 29,300 |
2018/05/31 | 524 | 538 | 519 | 527 | 45,000 |
2018/05/30 | 503 | 529 | 503 | 514 | 69,300 |
2018/05/29 | 537 | 538 | 509 | 515 | 110,000 |
2018/05/28 | 549 | 557 | 538 | 540 | 58,500 |
2018/05/25 | 557 | 562 | 549 | 549 | 83,000 |
2018/05/24 | 567 | 570 | 558 | 563 | 68,400 |
2018/05/23 | 567 | 580 | 564 | 570 | 88,000 |
2018/05/22 | 573 | 578 | 567 | 570 | 57,700 |
2018/05/21 | 562 | 576 | 562 | 576 | 81,700 |
2018/05/18 | 560 | 567 | 557 | 562 | 63,000 |
2018/05/17 | 562 | 569 | 556 | 566 | 56,900 |
2018/05/16 | 580 | 580 | 560 | 562 | 88,900 |
2018/05/15 | 594 | 594 | 574 | 582 | 41,600 |
2018/05/14 | 597 | 597 | 586 | 592 | 45,800 |
2018/05/11 | 577 | 590 | 572 | 590 | 92,500 |
2018/05/10 | 577 | 581 | 571 | 571 | 46,700 |
2018/05/09 | 588 | 591 | 572 | 582 | 95,600 |
2018/05/08 | 597 | 599 | 591 | 591 | 73,400 |
2018/05/07 | 607 | 612 | 588 | 594 | 233,200 |
2018/05/02 | 581 | 647 | 578 | 637 | 271,300 |
2018/05/01 | 566 | 583 | 564 | 583 | 66,800 |
2018/04/27 | 570 | 572 | 554 | 572 | 70,500 |
2018/04/26 | 587 | 587 | 558 | 558 | 98,500 |
2018/04/25 | 574 | 582 | 572 | 578 | 60,200 |
2018/04/24 | 579 | 589 | 576 | 582 | 30,200 |
2018/04/23 | 588 | 595 | 574 | 574 | 51,200 |
2018/04/20 | 584 | 595 | 581 | 593 | 51,900 |
2018/04/19 | 590 | 608 | 579 | 584 | 94,600 |
2018/04/18 | 563 | 587 | 562 | 583 | 81,300 |
2018/04/17 | 564 | 581 | 547 | 563 | 91,400 |
2018/04/16 | 585 | 594 | 564 | 567 | 90,700 |
2018/04/13 | 589 | 595 | 581 | 592 | 58,100 |
2018/04/12 | 567 | 591 | 564 | 583 | 115,500 |
2018/04/11 | 600 | 606 | 566 | 576 | 219,600 |
2018/04/10 | 604 | 611 | 595 | 605 | 117,700 |
2018/04/09 | 591 | 623 | 590 | 611 | 118,800 |
2018/04/06 | 627 | 633 | 608 | 610 | 136,900 |
2018/04/05 | 634 | 639 | 624 | 627 | 84,400 |
2018/04/04 | 663 | 669 | 632 | 634 | 135,000 |
2018/04/03 | 656 | 665 | 650 | 660 | 97,800 |
2018/04/02 | 677 | 690 | 666 | 671 | 98,600 |
2018/03/30 | 675 | 702 | 673 | 683 | 142,100 |
2018/03/29 | 666 | 674 | 657 | 674 | 79,300 |
2018/03/28 | 636 | 666 | 631 | 659 | 106,100 |
2018/03/27 | 666 | 670 | 644 | 651 | 94,500 |
2018/03/26 | 639 | 647 | 611 | 636 | 216,400 |
2018/03/23 | 655 | 665 | 642 | 649 | 207,000 |
2018/03/22 | 683 | 698 | 683 | 689 | 73,100 |
2018/03/20 | 674 | 697 | 672 | 693 | 127,300 |
2018/03/19 | 722 | 727 | 678 | 688 | 252,800 |
2018/03/16 | 740 | 747 | 724 | 728 | 164,800 |
2018/03/15 | 747 | 758 | 730 | 740 | 177,900 |
2018/03/14 | 743 | 763 | 740 | 746 | 203,300 |
2018/03/13 | 758 | 780 | 750 | 755 | 869,900 |
2018/03/12 | 737 | 737 | 704 | 725 | 185,300 |
2018/03/09 | 739 | 758 | 724 | 727 | 239,600 |
2018/03/08 | 712 | 746 | 711 | 742 | 368,300 |
2018/03/07 | 702 | 725 | 690 | 707 | 235,400 |
2018/03/06 | 716 | 721 | 699 | 702 | 211,300 |
2018/03/05 | 750 | 752 | 680 | 685 | 499,100 |
2018/03/02 | 737 | 767 | 733 | 757 | 327,300 |
2018/03/01 | 771 | 785 | 751 | 782 | 400,600 |
2018/02/28 | 775 | 795 | 765 | 771 | 484,200 |
2018/02/27 | 760 | 791 | 750 | 780 | 1,122,300 |
2018/02/26 | 710 | 763 | 706 | 761 | 1,182,800 |
2018/02/23 | 705 | 706 | 685 | 700 | 242,900 |
2018/02/22 | 678 | 722 | 673 | 706 | 652,900 |
2018/02/21 | 678 | 702 | 672 | 676 | 267,100 |
2018/02/20 | 701 | 703 | 677 | 686 | 363,400 |
2018/02/19 | 694 | 723 | 693 | 705 | 454,700 |
2018/02/16 | 694 | 732 | 691 | 705 | 1,601,700 |
2018/02/15 | 604 | 650 | 604 | 650 | 274,800 |
2018/02/14 | 612 | 642 | 586 | 605 | 270,700 |
2018/02/13 | 676 | 678 | 625 | 630 | 271,800 |
2018/02/09 | 628 | 671 | 627 | 651 | 423,700 |
2018/02/08 | 631 | 679 | 631 | 679 | 444,800 |
2018/02/07 | 657 | 681 | 626 | 627 | 543,900 |
2018/02/06 | 630 | 652 | 555 | 627 | 910,500 |
2018/02/05 | 698 | 713 | 695 | 705 | 425,500 |
2018/02/02 | 738 | 745 | 716 | 728 | 394,100 |
2018/02/01 | 760 | 772 | 736 | 744 | 492,000 |
2018/01/31 | 762 | 785 | 750 | 753 | 507,000 |
2018/01/30 | 789 | 823 | 756 | 777 | 1,074,100 |
2018/01/29 | 833 | 869 | 800 | 800 | 3,298,200 |
2018/01/26 | 789 | 817 | 773 | 790 | 1,116,200 |
2018/01/25 | 757 | 847 | 746 | 787 | 3,456,500 |
2018/01/24 | 795 | 800 | 740 | 759 | 684,200 |
2018/01/23 | 810 | 828 | 785 | 796 | 1,057,900 |
2018/01/22 | 750 | 819 | 737 | 810 | 2,423,300 |
2018/01/19 | 723 | 749 | 717 | 721 | 670,500 |
2018/01/18 | 758 | 762 | 715 | 738 | 1,918,500 |
2018/01/17 | 730 | 888 | 728 | 767 | 10,660,100 |
2018/01/16 | 694 | 770 | 688 | 738 | 3,296,400 |
2018/01/15 | 660 | 684 | 647 | 684 | 498,600 |
2018/01/12 | 697 | 710 | 660 | 670 | 888,600 |
2018/01/11 | 653 | 697 | 650 | 683 | 1,397,200 |
2018/01/10 | 627 | 664 | 621 | 651 | 557,800 |
2018/01/09 | 648 | 652 | 625 | 630 | 441,000 |
2018/01/05 | 638 | 676 | 631 | 653 | 1,284,700 |
2018/01/04 | 594 | 664 | 591 | 630 | 1,516,400 |