日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヨシックスホールディングス(3221)の株価時系列情報

ヨシックスホールディングス(3221)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
2022/12/30 2,160 2,172 2,140 2,140 14,200
2022/12/29 2,127 2,157 2,122 2,150 11,600
2022/12/28 2,114 2,140 2,102 2,140 13,900
2022/12/27 2,110 2,124 2,107 2,114 12,300
2022/12/26 2,077 2,106 2,077 2,101 10,100
2022/12/23 2,084 2,090 2,071 2,075 11,400
2022/12/22 2,057 2,102 2,057 2,095 18,700
2022/12/21 2,055 2,080 2,040 2,054 24,800
2022/12/20 2,120 2,122 2,045 2,063 40,800
2022/12/19 2,114 2,126 2,110 2,116 11,800
2022/12/16 2,108 2,121 2,102 2,108 16,300
2022/12/15 2,125 2,127 2,115 2,115 11,900
2022/12/14 2,131 2,134 2,106 2,108 23,100
2022/12/13 2,139 2,156 2,130 2,144 17,600
2022/12/12 2,120 2,144 2,111 2,142 16,700
2022/12/09 2,120 2,133 2,118 2,120 11,600
2022/12/08 2,102 2,115 2,101 2,111 9,000
2022/12/07 2,095 2,121 2,092 2,108 10,300
2022/12/06 2,092 2,108 2,090 2,103 12,400
2022/12/05 2,096 2,100 2,073 2,092 23,400
2022/12/02 2,125 2,125 2,086 2,096 26,500
2022/12/01 2,125 2,135 2,116 2,125 14,000
2022/11/30 2,140 2,140 2,113 2,113 18,400
2022/11/29 2,154 2,160 2,139 2,140 19,700
2022/11/28 2,179 2,183 2,150 2,170 16,400
2022/11/25 2,160 2,175 2,140 2,168 13,900
2022/11/24 2,131 2,156 2,124 2,140 21,000
2022/11/22 2,105 2,126 2,096 2,112 22,600
2022/11/21 2,111 2,140 2,096 2,105 29,400
2022/11/18 2,127 2,144 2,119 2,125 19,600
2022/11/17 2,076 2,127 2,071 2,127 28,700
2022/11/16 2,075 2,090 2,067 2,076 19,300
2022/11/15 2,070 2,081 2,052 2,075 13,800
2022/11/14 2,100 2,103 2,031 2,064 48,200
2022/11/11 2,115 2,140 2,096 2,102 43,600
2022/11/10 2,099 2,110 2,071 2,098 29,000
2022/11/09 2,121 2,136 2,102 2,109 12,700
2022/11/08 2,121 2,139 2,115 2,121 12,900
2022/11/07 2,119 2,128 2,109 2,111 15,400
2022/11/04 2,138 2,138 2,106 2,132 20,700
2022/11/02 2,165 2,174 2,126 2,126 36,700
2022/11/01 2,146 2,180 2,135 2,178 33,600
2022/10/31 2,121 2,156 2,118 2,146 24,200
2022/10/28 2,136 2,148 2,096 2,106 43,600
2022/10/27 2,109 2,162 2,109 2,136 26,400
2022/10/26 2,130 2,140 2,112 2,112 19,400
2022/10/25 2,102 2,140 2,102 2,137 28,000
2022/10/24 2,136 2,136 2,088 2,088 25,100
2022/10/21 2,149 2,149 2,125 2,125 21,000
2022/10/20 2,148 2,172 2,130 2,159 23,800
2022/10/19 2,183 2,191 2,141 2,152 32,400
2022/10/18 2,188 2,207 2,180 2,193 39,500
2022/10/17 2,153 2,196 2,153 2,184 38,700
2022/10/14 2,137 2,165 2,125 2,147 50,200
2022/10/13 2,088 2,118 2,082 2,107 26,800
2022/10/12 2,094 2,120 2,071 2,109 27,900
2022/10/11 2,100 2,130 2,096 2,096 39,500
2022/10/07 2,059 2,109 2,055 2,106 37,800
2022/10/06 2,064 2,098 2,064 2,084 33,500
2022/10/05 2,050 2,094 2,044 2,080 54,000
2022/10/04 2,018 2,054 2,017 2,024 34,700
2022/10/03 2,009 2,020 1,958 2,020 59,500
2022/09/30 2,023 2,059 2,008 2,023 56,600
2022/09/29 2,051 2,071 2,023 2,055 131,300
2022/09/28 2,085 2,110 2,067 2,101 320,600
2022/09/27 2,183 2,199 2,140 2,181 133,100
2022/09/26 2,202 2,233 2,202 2,220 39,600
2022/09/22 2,200 2,232 2,172 2,232 49,600
2022/09/21 2,244 2,261 2,222 2,222 30,400
2022/09/20 2,260 2,299 2,243 2,269 41,300
2022/09/16 2,296 2,306 2,244 2,246 75,200
2022/09/15 2,201 2,314 2,194 2,311 127,000
2022/09/14 2,200 2,220 2,161 2,180 158,200
2022/09/13 2,150 2,195 2,150 2,186 43,800
2022/09/12 2,112 2,161 2,111 2,150 40,100
2022/09/09 2,099 2,111 2,084 2,097 39,700
2022/09/08 2,131 2,131 2,101 2,114 44,900
2022/09/07 2,136 2,146 2,075 2,108 75,000
2022/09/06 2,148 2,160 2,123 2,136 37,000
2022/09/05 2,197 2,204 2,151 2,151 42,300
2022/09/02 2,218 2,218 2,141 2,198 95,600
2022/09/01 2,300 2,300 2,222 2,231 33,900
2022/08/31 2,280 2,315 2,270 2,302 47,100
2022/08/30 2,302 2,314 2,270 2,294 50,200
2022/08/29 2,269 2,302 2,251 2,299 51,000
2022/08/26 2,320 2,322 2,281 2,305 34,500
2022/08/25 2,400 2,408 2,330 2,331 29,500
2022/08/24 2,394 2,410 2,366 2,405 24,900
2022/08/23 2,403 2,434 2,386 2,394 52,900
2022/08/22 2,341 2,430 2,340 2,393 55,500
2022/08/19 2,311 2,390 2,311 2,376 55,400
2022/08/18 2,258 2,326 2,240 2,315 56,400
2022/08/17 2,286 2,310 2,269 2,271 24,800
2022/08/16 2,315 2,331 2,268 2,286 25,300
2022/08/15 2,270 2,345 2,237 2,320 69,400
2022/08/12 2,215 2,265 2,211 2,257 99,600
2022/08/10 2,195 2,222 2,167 2,219 31,800
2022/08/09 2,166 2,199 2,166 2,194 27,600
2022/08/08 2,135 2,174 2,135 2,151 47,700
2022/08/05 2,105 2,165 2,062 2,130 181,400
2022/08/04 2,220 2,253 2,219 2,243 29,700
2022/08/03 2,262 2,272 2,220 2,229 27,200
2022/08/02 2,268 2,279 2,252 2,263 27,500
2022/08/01 2,270 2,294 2,267 2,283 17,600
2022/07/29 2,253 2,290 2,252 2,277 57,300
2022/07/28 2,248 2,259 2,230 2,253 36,200
2022/07/27 2,250 2,255 2,213 2,248 67,600
2022/07/26 2,245 2,281 2,245 2,255 23,500
2022/07/25 2,216 2,246 2,214 2,245 34,400
2022/07/22 2,235 2,250 2,198 2,244 65,400
2022/07/21 2,275 2,287 2,255 2,274 24,700
2022/07/20 2,293 2,295 2,264 2,275 28,500
2022/07/19 2,256 2,288 2,232 2,281 44,900
2022/07/15 2,310 2,313 2,253 2,256 58,000
2022/07/14 2,314 2,350 2,307 2,347 33,300
2022/07/13 2,301 2,327 2,298 2,327 12,700
2022/07/12 2,320 2,322 2,297 2,315 19,900
2022/07/11 2,299 2,356 2,298 2,339 25,200
2022/07/08 2,294 2,316 2,267 2,279 55,600
2022/07/07 2,340 2,344 2,247 2,298 70,400
2022/07/06 2,360 2,390 2,342 2,352 42,900
2022/07/05 2,401 2,419 2,354 2,382 54,200
2022/07/04 2,420 2,447 2,391 2,423 34,600
2022/07/01 2,369 2,412 2,338 2,370 66,800
2022/06/30 2,452 2,457 2,322 2,354 117,600
2022/06/29 2,499 2,540 2,481 2,516 41,800
2022/06/28 2,599 2,604 2,502 2,543 71,600
2022/06/27 2,577 2,634 2,577 2,607 45,600
2022/06/24 2,592 2,597 2,534 2,557 27,000
2022/06/23 2,504 2,589 2,500 2,557 42,800
2022/06/22 2,491 2,508 2,442 2,490 45,600
2022/06/21 2,449 2,505 2,449 2,476 52,800
2022/06/20 2,413 2,460 2,409 2,433 31,600
2022/06/17 2,399 2,433 2,387 2,407 25,200
2022/06/16 2,370 2,435 2,370 2,426 34,100
2022/06/15 2,352 2,391 2,352 2,368 56,100
2022/06/14 2,346 2,385 2,335 2,360 50,800
2022/06/13 2,340 2,415 2,325 2,383 44,000
2022/06/10 2,338 2,380 2,338 2,353 75,600
2022/06/09 2,318 2,364 2,311 2,334 28,400
2022/06/08 2,326 2,336 2,302 2,318 32,400
2022/06/07 2,305 2,340 2,305 2,316 85,500
2022/06/06 2,250 2,314 2,246 2,301 57,400
2022/06/03 2,238 2,260 2,219 2,246 20,900
2022/06/02 2,208 2,232 2,196 2,226 18,500
2022/06/01 2,150 2,222 2,150 2,222 23,900
2022/05/31 2,125 2,145 2,108 2,137 18,700
2022/05/30 2,100 2,145 2,100 2,125 56,200
2022/05/27 2,031 2,088 2,031 2,069 43,600
2022/05/26 2,000 2,040 2,000 2,022 27,900
2022/05/25 2,028 2,028 1,971 2,005 12,500
2022/05/24 2,030 2,030 1,990 2,004 33,300
2022/05/23 1,980 2,047 1,972 2,047 37,400
2022/05/20 1,940 1,984 1,940 1,975 25,800
2022/05/19 1,901 1,955 1,901 1,947 16,600
2022/05/18 1,935 1,935 1,890 1,925 65,000
2022/05/17 1,950 1,960 1,876 1,920 44,300
2022/05/16 2,000 2,000 1,935 1,943 26,100
2022/05/13 1,975 2,041 1,955 1,974 35,100
2022/05/12 1,999 2,031 1,933 1,935 65,700
2022/05/11 1,998 2,038 1,988 2,023 24,900
2022/05/10 2,013 2,036 1,982 2,002 26,600
2022/05/09 2,103 2,103 2,040 2,056 18,600
2022/05/06 2,131 2,131 2,091 2,103 15,100
2022/05/02 2,143 2,161 2,124 2,131 17,400
2022/04/28 2,133 2,145 2,090 2,145 17,900
2022/04/27 2,092 2,128 2,068 2,128 37,100
2022/04/26 2,132 2,132 2,066 2,093 20,600
2022/04/25 2,121 2,125 2,102 2,104 20,700
2022/04/22 2,155 2,171 2,144 2,165 23,200
2022/04/21 2,135 2,190 2,135 2,173 17,400
2022/04/20 2,140 2,183 2,130 2,150 19,600
2022/04/19 2,144 2,156 2,122 2,146 14,100
2022/04/18 2,126 2,158 2,112 2,158 17,500
2022/04/15 2,142 2,162 2,106 2,152 20,900
2022/04/14 2,151 2,161 2,134 2,142 14,200
2022/04/13 2,130 2,183 2,129 2,147 22,200
2022/04/12 2,133 2,196 2,127 2,138 26,100
2022/04/11 2,168 2,181 2,124 2,154 17,600
2022/04/08 2,186 2,196 2,147 2,168 17,100
2022/04/07 2,210 2,210 2,148 2,186 29,100
2022/04/06 2,203 2,236 2,183 2,233 26,500
2022/04/05 2,193 2,210 2,168 2,203 27,600
2022/04/04 2,200 2,200 2,136 2,178 24,100
2022/04/01 2,158 2,204 2,135 2,204 27,400
2022/03/31 2,180 2,197 2,155 2,187 35,400
2022/03/30 2,181 2,197 2,138 2,197 59,600
2022/03/29 2,234 2,234 2,189 2,204 106,900
2022/03/28 2,210 2,225 2,196 2,217 34,100
2022/03/25 2,228 2,235 2,201 2,209 21,000
2022/03/24 2,130 2,218 2,120 2,213 35,800
2022/03/23 2,198 2,211 2,138 2,170 37,600
2022/03/22 2,247 2,247 2,180 2,198 31,200
2022/03/18 2,255 2,270 2,241 2,250 21,900
2022/03/17 2,250 2,276 2,220 2,268 49,900
2022/03/16 2,225 2,250 2,201 2,250 22,800
2022/03/15 2,157 2,186 2,141 2,163 20,100
2022/03/14 2,085 2,157 2,085 2,137 17,700
2022/03/11 2,115 2,115 2,060 2,071 31,500
2022/03/10 2,099 2,128 2,080 2,126 25,100
2022/03/09 2,051 2,079 2,026 2,026 22,100
2022/03/08 2,064 2,108 2,018 2,049 31,000
2022/03/07 2,122 2,122 2,039 2,088 40,800
2022/03/04 2,219 2,219 2,137 2,149 39,400
2022/03/03 2,205 2,243 2,184 2,219 24,800
2022/03/02 2,210 2,252 2,169 2,189 55,100
2022/03/01 2,202 2,225 2,184 2,221 30,100
2022/02/28 2,130 2,203 2,101 2,193 40,800
2022/02/25 2,068 2,114 2,044 2,114 119,900
2022/02/24 2,160 2,173 1,997 2,065 126,700
2022/02/22 2,265 2,265 2,158 2,174 38,300
2022/02/21 2,248 2,295 2,244 2,276 44,300
2022/02/18 2,248 2,331 2,247 2,296 121,400
2022/02/17 2,193 2,258 2,192 2,247 34,400
2022/02/16 2,204 2,204 2,179 2,192 15,300
2022/02/15 2,198 2,210 2,164 2,189 35,700
2022/02/14 2,140 2,185 2,138 2,170 47,800
2022/02/10 2,168 2,178 2,135 2,162 35,800
2022/02/09 2,163 2,167 2,123 2,162 24,000
2022/02/08 2,140 2,160 2,131 2,160 23,600
2022/02/07 2,151 2,175 2,145 2,156 40,300
2022/02/04 2,120 2,166 2,114 2,166 66,700
2022/02/03 2,085 2,128 2,058 2,120 42,600
2022/02/02 2,058 2,111 2,031 2,089 107,900
2022/02/01 1,944 1,963 1,900 1,928 13,700
2022/01/31 1,913 1,950 1,913 1,944 10,900
2022/01/28 1,910 1,923 1,877 1,913 25,200
2022/01/27 1,970 1,973 1,866 1,882 24,800
2022/01/26 1,921 1,966 1,921 1,959 16,800
2022/01/25 1,930 1,933 1,897 1,915 12,300
2022/01/24 1,931 1,938 1,891 1,931 11,600
2022/01/21 1,915 1,931 1,881 1,931 21,400
2022/01/20 1,882 1,953 1,882 1,922 31,300
2022/01/19 1,884 1,892 1,861 1,882 29,800
2022/01/18 1,863 1,915 1,863 1,884 16,700
2022/01/17 1,890 1,894 1,853 1,871 19,200
2022/01/14 1,874 1,895 1,861 1,879 14,600
2022/01/13 1,910 1,931 1,874 1,874 19,900
2022/01/12 1,898 1,926 1,882 1,909 17,100
2022/01/11 1,859 1,889 1,851 1,882 15,100
2022/01/07 1,904 1,909 1,855 1,877 45,100
2022/01/06 1,915 1,915 1,892 1,895 18,900
2022/01/05 1,931 1,953 1,910 1,918 49,200
2022/01/04 1,930 1,938 1,901 1,938 16,900

このページの先頭へ