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

ヨシタケ(6488)の株価時系列情報

ヨシタケ(6488)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
1994/12/30 1,050 1,050 1,020 1,020 15,000
1994/12/29 1,080 1,080 1,020 1,040 19,000
1994/12/28 1,050 1,070 1,050 1,070 4,000
1994/12/27 1,040 1,040 1,030 1,030 3,000
1994/12/26 1,020 1,060 1,020 1,060 12,000
1994/12/22 1,060 1,100 1,020 1,020 23,000
1994/12/21 1,060 1,060 1,050 1,050 6,000
1994/12/20 1,100 1,100 1,060 1,060 8,000
1994/12/19 1,120 1,120 1,110 1,120 4,000
1994/12/16 1,100 1,130 1,100 1,100 24,000
1994/12/15 1,120 1,120 1,060 1,080 20,000
1994/12/14 1,090 1,090 1,070 1,080 6,000
1994/12/13 1,130 1,130 1,070 1,070 13,000
1994/12/12 1,200 1,200 1,060 1,130 25,000
1994/12/09 1,260 1,270 1,200 1,200 13,000
1994/12/08 1,280 1,300 1,240 1,280 38,000
1994/12/07 1,200 1,330 1,200 1,300 110,000
1994/12/06 1,270 1,380 1,240 1,260 438,000
1994/12/05 1,090 1,250 1,090 1,250 252,000
1994/12/02 1,070 1,070 1,040 1,050 23,000
1994/12/01 1,080 1,080 1,010 1,080 25,000
1994/11/30 1,100 1,100 1,040 1,040 18,000
1994/11/29 1,050 1,100 1,050 1,060 31,000
1994/11/28 1,050 1,060 1,040 1,060 13,000
1994/11/25 991 1,060 991 1,060 9,000
1994/11/24 1,020 1,020 1,000 1,000 22,000
1994/11/22 1,060 1,060 1,000 1,000 15,000
1994/11/21 1,140 1,140 1,080 1,080 17,000
1994/11/18 1,060 1,140 1,050 1,140 46,000
1994/11/17 1,100 1,120 1,050 1,050 85,000
1994/11/16 1,150 1,170 1,090 1,100 73,000
1994/11/15 1,110 1,190 1,090 1,130 323,000
1994/11/14 989 1,090 989 1,090 177,000
1994/11/11 925 990 925 990 9,000
1994/11/10 930 930 920 920 9,000
1994/11/09 920 930 920 930 5,000
1994/11/08 930 930 929 930 9,000
1994/11/07 920 930 920 930 5,000
1994/11/04 928 928 920 925 6,000
1994/11/02 925 930 925 929 3,000
1994/11/01 920 920 920 920 2,000
1994/10/31 920 920 920 920 1,000
1994/10/27 930 940 930 940 9,000
1994/10/26 920 920 920 920 3,000
1994/10/25 920 935 920 935 5,000
1994/10/21 970 970 920 920 7,000
1994/10/20 976 976 961 961 8,000
1994/10/19 985 988 971 971 23,000
1994/10/18 990 990 990 990 2,000
1994/10/17 978 982 977 982 11,000
1994/10/14 988 988 950 950 18,000
1994/10/13 950 954 930 950 4,000
1994/10/12 950 950 950 950 2,000
1994/10/11 1,000 1,000 948 950 8,000
1994/10/07 960 1,010 955 1,000 24,000
1994/10/06 941 955 941 955 4,000
1994/10/05 903 911 903 911 6,000
1994/10/04 908 910 900 900 8,000
1994/10/03 910 910 900 900 4,000
1994/09/30 900 900 900 900 1,000
1994/09/29 930 930 910 910 2,000
1994/09/28 925 925 925 925 8,000
1994/09/27 920 920 920 920 4,000
1994/09/26 912 920 912 919 27,000
1994/09/22 920 920 916 916 8,000
1994/09/21 920 920 911 920 15,000
1994/09/20 920 920 920 920 4,000
1994/09/19 890 890 890 890 6,000
1994/09/16 906 906 890 890 10,000
1994/09/14 949 949 910 912 12,000
1994/09/13 978 979 929 929 4,000
1994/09/12 990 990 980 980 3,000
1994/09/09 999 1,010 990 990 20,000
1994/09/08 1,000 1,000 999 999 11,000
1994/09/07 1,000 1,020 980 1,000 25,000
1994/09/06 1,050 1,050 980 980 33,000
1994/09/05 994 1,060 990 1,030 77,000
1994/09/02 971 990 970 980 20,000
1994/09/01 937 939 937 939 2,000
1994/08/31 970 970 930 930 7,000
1994/08/30 959 1,020 959 965 108,000
1994/08/29 900 950 900 950 11,000
1994/08/26 909 909 895 895 2,000
1994/08/25 910 920 910 920 3,000
1994/08/24 910 910 910 910 1,000
1994/08/23 891 891 890 890 4,000
1994/08/22 890 890 890 890 1,000
1994/08/19 910 910 910 910 1,000
1994/08/18 920 920 920 920 4,000
1994/08/16 957 965 920 940 17,000
1994/08/15 884 884 884 884 1,000
1994/08/12 857 857 857 857 3,000
1994/08/10 852 852 852 852 2,000
1994/08/09 851 851 850 850 2,000
1994/08/08 855 855 850 850 2,000
1994/08/05 855 860 855 860 2,000
1994/08/04 850 861 850 860 8,000
1994/08/03 860 860 860 860 3,000
1994/08/02 860 860 860 860 1,000
1994/07/29 860 870 860 870 3,000
1994/07/28 860 860 860 860 4,000
1994/07/27 870 870 860 860 3,000
1994/07/26 880 880 870 870 2,000
1994/07/25 900 900 890 890 5,000
1994/07/22 901 911 900 900 5,000
1994/07/21 901 901 901 901 1,000
1994/07/20 950 950 950 950 1,000
1994/07/15 975 980 960 960 10,000
1994/07/14 964 965 964 965 2,000
1994/07/13 960 965 960 965 4,000
1994/07/12 960 970 950 960 12,000
1994/07/11 960 971 950 960 8,000
1994/07/08 980 980 960 960 6,000
1994/07/07 960 990 960 980 10,000
1994/07/06 1,010 1,010 950 950 9,000
1994/07/05 940 1,000 940 1,000 30,000
1994/07/04 901 910 900 910 9,000
1994/07/01 899 899 880 899 5,000
1994/06/30 910 910 900 900 4,000
1994/06/29 900 900 880 880 7,000
1994/06/28 910 910 900 900 6,000
1994/06/27 900 900 900 900 5,000
1994/06/24 910 920 910 920 5,000
1994/06/23 900 909 900 909 8,000
1994/06/22 900 910 900 910 5,000
1994/06/21 940 942 940 940 5,000
1994/06/20 950 955 930 940 18,000
1994/06/17 931 950 930 950 17,000
1994/06/16 939 947 930 930 5,000
1994/06/15 951 960 940 950 8,000
1994/06/14 900 951 900 951 29,000
1994/06/13 924 924 900 900 10,000
1994/06/10 900 925 900 925 10,000
1994/06/09 920 928 890 900 21,000
1994/06/08 900 932 900 930 65,000
1994/06/07 860 900 860 880 56,000
1994/06/06 842 861 842 850 33,000
1994/06/03 800 825 800 820 21,000
1994/06/02 800 801 800 800 4,000
1994/05/31 800 810 800 810 4,000
1994/05/30 810 810 810 810 1,000
1994/05/26 803 829 803 829 9,000
1994/05/25 799 799 799 799 1,000
1994/05/24 810 810 810 810 3,000
1994/05/23 800 800 800 800 2,000
1994/05/18 849 850 835 850 4,000
1994/05/17 840 850 830 850 12,000
1994/05/16 849 849 830 830 5,000
1994/05/11 830 830 830 830 1,000
1994/05/10 849 850 849 850 9,000
1994/05/09 850 850 849 849 4,000
1994/05/06 846 850 846 850 12,000
1994/04/28 800 801 800 801 5,000
1994/04/27 800 800 800 800 4,000
1994/04/26 805 805 805 805 2,000
1994/04/25 801 810 800 800 3,000
1994/04/22 800 800 800 800 3,000
1994/04/21 800 800 800 800 1,000
1994/04/20 810 810 810 810 1,000
1994/04/19 825 825 825 825 1,000
1994/04/18 830 830 824 825 4,000
1994/04/15 813 813 813 813 1,000
1994/04/14 806 806 806 806 1,000
1994/04/13 806 806 806 806 4,000
1994/04/11 800 840 800 840 14,000
1994/04/08 810 810 800 800 9,000
1994/04/07 780 805 780 800 15,000
1994/04/06 773 780 773 780 6,000
1994/04/05 780 780 762 762 5,000
1994/04/04 782 782 782 782 1,000
1994/04/01 762 762 762 762 8,000
1994/03/31 762 762 762 762 2,000
1994/03/30 762 762 762 762 7,000
1994/03/29 725 740 725 740 4,000
1994/03/28 729 730 725 725 5,000
1994/03/25 731 731 731 731 3,000
1994/03/24 730 730 730 730 1,000
1994/03/22 721 721 721 721 2,000
1994/03/18 720 720 720 720 2,000
1994/03/17 750 750 720 720 4,000
1994/03/16 750 750 750 750 3,000
1994/03/15 775 775 760 760 6,000
1994/03/14 775 775 775 775 1,000
1994/03/10 779 779 750 750 2,000
1994/03/09 780 797 780 789 3,000
1994/03/07 779 779 779 779 2,000
1994/03/04 800 800 750 750 7,000
1994/03/03 809 809 795 800 6,000
1994/03/02 811 825 799 810 51,000
1994/03/01 730 809 730 809 62,000
1994/02/28 720 720 716 716 4,000
1994/02/25 700 720 700 720 10,000
1994/02/23 698 698 670 670 3,000
1994/02/21 699 699 699 699 1,000
1994/02/18 659 659 659 659 1,000
1994/02/17 660 660 660 660 1,000
1994/02/15 680 680 680 680 1,000
1994/02/14 690 690 689 689 3,000
1994/02/08 699 699 689 689 6,000
1994/02/04 690 690 690 690 5,000
1994/02/03 675 680 670 670 4,000
1994/02/02 660 665 660 664 5,000
1994/02/01 650 650 630 630 6,000
1994/01/31 622 622 622 622 1,000
1994/01/28 610 610 600 600 5,000
1994/01/26 659 659 659 659 1,000
1994/01/25 659 659 659 659 1,000
1994/01/24 649 649 649 649 1,000
1994/01/20 660 660 660 660 1,000
1994/01/17 650 654 650 654 2,000
1994/01/14 600 645 600 645 12,000
1994/01/13 585 585 585 585 10,000
1994/01/12 585 585 585 585 10,000
1994/01/11 585 585 585 585 10,000
1994/01/05 612 612 612 612 1,000

このページの先頭へ