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 |
---|---|---|---|---|---|
2023/12/29 | 262 | 267 | 262 | 267 | 32,100 |
2023/12/28 | 259 | 264 | 259 | 264 | 38,100 |
2023/12/27 | 272 | 272 | 268 | 268 | 70,100 |
2023/12/26 | 270 | 271 | 269 | 270 | 38,700 |
2023/12/25 | 271 | 272 | 269 | 271 | 52,000 |
2023/12/22 | 269 | 272 | 269 | 270 | 26,900 |
2023/12/21 | 270 | 271 | 269 | 271 | 13,200 |
2023/12/20 | 269 | 272 | 269 | 270 | 59,600 |
2023/12/19 | 273 | 273 | 269 | 270 | 31,000 |
2023/12/18 | 274 | 276 | 268 | 269 | 75,900 |
2023/12/15 | 277 | 278 | 274 | 274 | 42,400 |
2023/12/14 | 281 | 281 | 274 | 275 | 172,800 |
2023/12/13 | 292 | 293 | 270 | 278 | 647,800 |
2023/12/12 | 260 | 262 | 259 | 260 | 30,700 |
2023/12/11 | 262 | 266 | 261 | 263 | 18,700 |
2023/12/08 | 267 | 267 | 262 | 262 | 21,500 |
2023/12/07 | 269 | 270 | 268 | 269 | 9,800 |
2023/12/06 | 266 | 269 | 266 | 269 | 7,500 |
2023/12/05 | 267 | 270 | 266 | 267 | 21,700 |
2023/12/04 | 268 | 272 | 266 | 268 | 31,000 |
2023/12/01 | 271 | 271 | 266 | 266 | 13,700 |
2023/11/30 | 267 | 270 | 266 | 270 | 24,100 |
2023/11/29 | 261 | 270 | 261 | 266 | 49,400 |
2023/11/28 | 267 | 268 | 260 | 262 | 29,300 |
2023/11/27 | 264 | 269 | 261 | 268 | 68,200 |
2023/11/24 | 261 | 262 | 258 | 260 | 38,300 |
2023/11/22 | 258 | 260 | 256 | 256 | 7,500 |
2023/11/21 | 257 | 258 | 255 | 258 | 11,100 |
2023/11/20 | 258 | 259 | 255 | 257 | 20,400 |
2023/11/17 | 255 | 259 | 251 | 256 | 70,100 |
2023/11/16 | 259 | 261 | 256 | 261 | 24,600 |
2023/11/15 | 258 | 260 | 256 | 259 | 28,200 |
2023/11/14 | 260 | 260 | 255 | 257 | 27,800 |
2023/11/13 | 263 | 263 | 256 | 260 | 35,600 |
2023/11/10 | 264 | 264 | 262 | 262 | 10,900 |
2023/11/09 | 265 | 266 | 262 | 263 | 41,100 |
2023/11/08 | 268 | 269 | 265 | 265 | 19,400 |
2023/11/07 | 269 | 270 | 266 | 266 | 42,200 |
2023/11/06 | 270 | 272 | 264 | 268 | 171,300 |
2023/11/02 | 290 | 290 | 284 | 284 | 36,100 |
2023/11/01 | 287 | 288 | 284 | 285 | 26,600 |
2023/10/31 | 282 | 284 | 280 | 282 | 5,800 |
2023/10/30 | 283 | 285 | 282 | 283 | 4,900 |
2023/10/27 | 278 | 283 | 278 | 283 | 2,200 |
2023/10/26 | 280 | 281 | 276 | 279 | 10,900 |
2023/10/25 | 282 | 285 | 281 | 281 | 9,900 |
2023/10/24 | 286 | 286 | 276 | 282 | 27,900 |
2023/10/23 | 287 | 287 | 282 | 282 | 9,800 |
2023/10/20 | 282 | 288 | 282 | 288 | 10,500 |
2023/10/19 | 288 | 288 | 284 | 286 | 5,800 |
2023/10/18 | 284 | 289 | 282 | 288 | 11,100 |
2023/10/17 | 281 | 285 | 281 | 284 | 11,900 |
2023/10/16 | 285 | 285 | 280 | 281 | 19,700 |
2023/10/13 | 287 | 289 | 285 | 285 | 14,800 |
2023/10/12 | 289 | 292 | 283 | 285 | 19,700 |
2023/10/11 | 289 | 291 | 289 | 290 | 9,000 |
2023/10/10 | 291 | 293 | 288 | 290 | 12,000 |
2023/10/06 | 290 | 292 | 287 | 289 | 11,200 |
2023/10/05 | 288 | 291 | 284 | 286 | 51,400 |
2023/10/04 | 285 | 287 | 282 | 284 | 34,200 |
2023/10/03 | 295 | 295 | 288 | 289 | 33,300 |
2023/10/02 | 299 | 299 | 292 | 295 | 35,200 |
2023/09/29 | 298 | 299 | 296 | 297 | 13,500 |
2023/09/28 | 300 | 301 | 296 | 299 | 16,400 |
2023/09/27 | 300 | 300 | 298 | 300 | 11,700 |
2023/09/26 | 298 | 300 | 297 | 300 | 15,700 |
2023/09/25 | 298 | 300 | 297 | 299 | 11,100 |
2023/09/22 | 296 | 298 | 296 | 298 | 12,400 |
2023/09/21 | 297 | 299 | 296 | 299 | 15,800 |
2023/09/20 | 298 | 299 | 297 | 298 | 13,000 |
2023/09/19 | 297 | 300 | 297 | 300 | 14,000 |
2023/09/15 | 298 | 298 | 295 | 297 | 12,900 |
2023/09/14 | 297 | 298 | 295 | 298 | 14,500 |
2023/09/13 | 298 | 299 | 295 | 296 | 39,900 |
2023/09/12 | 298 | 299 | 295 | 298 | 12,900 |
2023/09/11 | 299 | 299 | 295 | 298 | 31,900 |
2023/09/08 | 297 | 299 | 297 | 299 | 13,400 |
2023/09/07 | 297 | 299 | 297 | 299 | 14,300 |
2023/09/06 | 298 | 299 | 297 | 297 | 13,700 |
2023/09/05 | 301 | 301 | 298 | 298 | 20,000 |
2023/09/04 | 302 | 302 | 299 | 301 | 34,600 |
2023/09/01 | 296 | 301 | 296 | 301 | 41,200 |
2023/08/31 | 294 | 298 | 292 | 298 | 35,300 |
2023/08/30 | 292 | 293 | 291 | 292 | 12,700 |
2023/08/29 | 292 | 292 | 290 | 292 | 28,400 |
2023/08/28 | 292 | 292 | 289 | 291 | 28,000 |
2023/08/25 | 289 | 292 | 289 | 291 | 9,400 |
2023/08/24 | 291 | 292 | 288 | 292 | 21,000 |
2023/08/23 | 292 | 292 | 290 | 290 | 23,700 |
2023/08/22 | 292 | 292 | 290 | 292 | 8,300 |
2023/08/21 | 288 | 292 | 288 | 292 | 9,300 |
2023/08/18 | 291 | 291 | 288 | 288 | 27,700 |
2023/08/17 | 294 | 294 | 291 | 292 | 29,800 |
2023/08/16 | 296 | 297 | 295 | 297 | 9,500 |
2023/08/15 | 295 | 300 | 295 | 295 | 40,300 |
2023/08/14 | 296 | 298 | 294 | 297 | 37,500 |
2023/08/10 | 298 | 299 | 294 | 299 | 28,900 |
2023/08/09 | 298 | 302 | 294 | 294 | 110,900 |
2023/08/08 | 304 | 306 | 299 | 299 | 146,300 |
2023/08/07 | 301 | 305 | 300 | 304 | 63,200 |
2023/08/04 | 300 | 306 | 300 | 304 | 62,300 |
2023/08/03 | 300 | 305 | 300 | 301 | 93,900 |
2023/08/02 | 302 | 304 | 300 | 301 | 36,600 |
2023/08/01 | 306 | 308 | 302 | 303 | 43,500 |
2023/07/31 | 298 | 308 | 297 | 308 | 152,500 |
2023/07/28 | 311 | 315 | 308 | 314 | 74,300 |
2023/07/27 | 315 | 315 | 311 | 314 | 15,500 |
2023/07/26 | 315 | 315 | 312 | 315 | 18,700 |
2023/07/25 | 316 | 316 | 313 | 315 | 13,300 |
2023/07/24 | 314 | 316 | 311 | 316 | 32,600 |
2023/07/21 | 314 | 314 | 310 | 311 | 24,600 |
2023/07/20 | 314 | 314 | 311 | 313 | 27,600 |
2023/07/19 | 309 | 314 | 308 | 314 | 41,100 |
2023/07/18 | 308 | 310 | 306 | 306 | 18,100 |
2023/07/14 | 308 | 308 | 306 | 307 | 10,100 |
2023/07/13 | 309 | 309 | 305 | 309 | 17,300 |
2023/07/12 | 308 | 308 | 305 | 308 | 21,000 |
2023/07/11 | 312 | 313 | 308 | 309 | 46,100 |
2023/07/10 | 307 | 313 | 307 | 312 | 50,900 |
2023/07/07 | 306 | 310 | 305 | 307 | 31,500 |
2023/07/06 | 313 | 313 | 307 | 309 | 35,200 |
2023/07/05 | 312 | 313 | 309 | 313 | 16,900 |
2023/07/04 | 313 | 316 | 311 | 314 | 21,200 |
2023/07/03 | 319 | 319 | 312 | 313 | 40,200 |
2023/06/30 | 314 | 336 | 303 | 314 | 406,100 |
2023/06/29 | 311 | 311 | 304 | 306 | 17,500 |
2023/06/28 | 308 | 308 | 304 | 308 | 14,500 |
2023/06/27 | 303 | 308 | 299 | 308 | 74,900 |
2023/06/26 | 307 | 307 | 304 | 305 | 25,900 |
2023/06/23 | 311 | 314 | 303 | 308 | 76,900 |
2023/06/22 | 313 | 316 | 308 | 309 | 35,100 |
2023/06/21 | 311 | 317 | 308 | 312 | 101,100 |
2023/06/20 | 304 | 321 | 301 | 319 | 414,300 |
2023/06/19 | 302 | 305 | 300 | 300 | 72,100 |
2023/06/16 | 297 | 304 | 296 | 302 | 109,300 |
2023/06/15 | 299 | 299 | 297 | 299 | 14,400 |
2023/06/14 | 297 | 298 | 295 | 298 | 28,900 |
2023/06/13 | 299 | 300 | 295 | 295 | 59,900 |
2023/06/12 | 302 | 302 | 298 | 299 | 27,900 |
2023/06/09 | 301 | 302 | 295 | 302 | 35,900 |
2023/06/08 | 295 | 296 | 293 | 294 | 24,900 |
2023/06/07 | 300 | 300 | 296 | 296 | 35,300 |
2023/06/06 | 294 | 301 | 294 | 299 | 41,400 |
2023/06/05 | 297 | 299 | 294 | 294 | 44,100 |
2023/06/02 | 296 | 299 | 296 | 297 | 25,100 |
2023/06/01 | 298 | 302 | 296 | 296 | 47,500 |
2023/05/31 | 301 | 302 | 298 | 298 | 32,500 |
2023/05/30 | 306 | 306 | 298 | 304 | 122,200 |
2023/05/29 | 305 | 306 | 299 | 302 | 143,700 |
2023/05/26 | 302 | 302 | 294 | 297 | 40,800 |
2023/05/25 | 295 | 301 | 294 | 300 | 77,000 |
2023/05/24 | 286 | 298 | 285 | 298 | 128,800 |
2023/05/23 | 294 | 294 | 286 | 286 | 41,900 |
2023/05/22 | 290 | 293 | 288 | 293 | 23,200 |
2023/05/19 | 287 | 291 | 286 | 288 | 39,700 |
2023/05/18 | 288 | 288 | 282 | 285 | 81,300 |
2023/05/17 | 287 | 291 | 286 | 287 | 15,900 |
2023/05/16 | 284 | 292 | 283 | 289 | 94,400 |
2023/05/15 | 286 | 289 | 284 | 286 | 36,700 |
2023/05/12 | 290 | 291 | 285 | 286 | 23,300 |
2023/05/11 | 294 | 294 | 289 | 289 | 30,900 |
2023/05/10 | 291 | 293 | 286 | 290 | 32,900 |
2023/05/09 | 291 | 296 | 287 | 290 | 84,200 |
2023/05/08 | 291 | 298 | 290 | 298 | 80,900 |
2023/05/02 | 285 | 288 | 285 | 288 | 22,800 |
2023/05/01 | 289 | 290 | 287 | 287 | 29,900 |
2023/04/28 | 287 | 289 | 286 | 286 | 8,800 |
2023/04/27 | 285 | 288 | 284 | 286 | 9,600 |
2023/04/26 | 290 | 290 | 285 | 285 | 17,100 |
2023/04/25 | 290 | 290 | 287 | 288 | 22,600 |
2023/04/24 | 294 | 294 | 290 | 290 | 27,900 |
2023/04/21 | 289 | 295 | 287 | 295 | 39,200 |
2023/04/20 | 290 | 291 | 289 | 289 | 12,400 |
2023/04/19 | 289 | 292 | 289 | 290 | 9,600 |
2023/04/18 | 288 | 294 | 288 | 290 | 19,700 |
2023/04/17 | 296 | 297 | 288 | 288 | 26,000 |
2023/04/14 | 296 | 296 | 294 | 294 | 9,600 |
2023/04/13 | 295 | 296 | 291 | 294 | 23,300 |
2023/04/12 | 298 | 299 | 295 | 298 | 42,800 |
2023/04/11 | 293 | 299 | 289 | 297 | 78,900 |
2023/04/10 | 287 | 291 | 286 | 290 | 26,000 |
2023/04/07 | 281 | 286 | 281 | 283 | 21,700 |
2023/04/06 | 285 | 285 | 279 | 281 | 16,000 |
2023/04/05 | 289 | 290 | 279 | 285 | 37,500 |
2023/04/04 | 291 | 291 | 285 | 289 | 37,300 |
2023/04/03 | 288 | 296 | 287 | 290 | 66,500 |
2023/03/31 | 280 | 286 | 279 | 284 | 31,000 |
2023/03/30 | 274 | 281 | 274 | 280 | 24,400 |
2023/03/29 | 273 | 273 | 270 | 272 | 18,000 |
2023/03/28 | 273 | 273 | 270 | 273 | 22,900 |
2023/03/27 | 276 | 276 | 273 | 273 | 14,800 |
2023/03/24 | 273 | 275 | 269 | 275 | 30,300 |
2023/03/23 | 272 | 274 | 268 | 274 | 16,900 |
2023/03/22 | 270 | 273 | 267 | 273 | 37,800 |
2023/03/20 | 278 | 278 | 266 | 266 | 30,200 |
2023/03/17 | 268 | 275 | 267 | 275 | 37,600 |
2023/03/16 | 270 | 270 | 266 | 266 | 34,300 |
2023/03/15 | 282 | 285 | 274 | 274 | 63,500 |
2023/03/14 | 282 | 283 | 272 | 277 | 101,100 |
2023/03/13 | 296 | 296 | 286 | 287 | 62,100 |
2023/03/10 | 300 | 300 | 295 | 296 | 36,800 |
2023/03/09 | 300 | 300 | 298 | 300 | 14,500 |
2023/03/08 | 298 | 300 | 297 | 300 | 20,900 |
2023/03/07 | 303 | 303 | 296 | 297 | 40,100 |
2023/03/06 | 297 | 299 | 297 | 297 | 16,400 |
2023/03/03 | 298 | 300 | 296 | 297 | 11,400 |
2023/03/02 | 297 | 300 | 297 | 298 | 12,600 |
2023/03/01 | 299 | 300 | 296 | 297 | 16,500 |
2023/02/28 | 297 | 300 | 295 | 300 | 27,200 |
2023/02/27 | 293 | 302 | 293 | 295 | 52,200 |
2023/02/24 | 295 | 298 | 294 | 298 | 35,000 |
2023/02/22 | 300 | 300 | 295 | 295 | 35,100 |
2023/02/21 | 300 | 302 | 299 | 299 | 31,300 |
2023/02/20 | 296 | 301 | 289 | 301 | 120,800 |
2023/02/17 | 298 | 300 | 295 | 297 | 54,100 |
2023/02/16 | 298 | 303 | 297 | 297 | 51,000 |
2023/02/15 | 302 | 302 | 295 | 299 | 89,500 |
2023/02/14 | 306 | 308 | 302 | 304 | 347,300 |
2023/02/13 | 343 | 350 | 340 | 341 | 111,800 |
2023/02/10 | 346 | 346 | 341 | 342 | 70,700 |
2023/02/09 | 348 | 352 | 342 | 347 | 107,600 |
2023/02/08 | 350 | 350 | 344 | 350 | 51,800 |
2023/02/07 | 341 | 351 | 338 | 349 | 77,100 |
2023/02/06 | 338 | 343 | 336 | 341 | 44,400 |
2023/02/03 | 344 | 344 | 336 | 336 | 55,100 |
2023/02/02 | 348 | 350 | 342 | 342 | 54,300 |
2023/02/01 | 348 | 352 | 344 | 346 | 86,400 |
2023/01/31 | 350 | 350 | 341 | 343 | 131,100 |
2023/01/30 | 360 | 372 | 347 | 353 | 754,400 |
2023/01/27 | 328 | 332 | 326 | 332 | 47,900 |
2023/01/26 | 334 | 336 | 328 | 328 | 66,600 |
2023/01/25 | 328 | 333 | 326 | 327 | 37,400 |
2023/01/24 | 327 | 329 | 326 | 328 | 27,000 |
2023/01/23 | 328 | 329 | 325 | 327 | 13,900 |
2023/01/20 | 320 | 329 | 320 | 327 | 84,900 |
2023/01/19 | 320 | 322 | 317 | 321 | 24,200 |
2023/01/18 | 314 | 323 | 314 | 320 | 19,200 |
2023/01/17 | 311 | 317 | 311 | 316 | 10,500 |
2023/01/16 | 314 | 314 | 311 | 311 | 21,900 |
2023/01/13 | 320 | 320 | 315 | 315 | 21,000 |
2023/01/12 | 332 | 332 | 317 | 319 | 39,000 |
2023/01/11 | 320 | 330 | 319 | 328 | 43,400 |
2023/01/10 | 320 | 323 | 315 | 316 | 20,900 |
2023/01/06 | 313 | 320 | 308 | 320 | 42,000 |
2023/01/05 | 312 | 314 | 309 | 309 | 39,800 |
2023/01/04 | 325 | 325 | 308 | 311 | 37,100 |