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 |
|---|---|---|---|---|---|
| 2025/08/15 | 237 | 244 | 237 | 243 | 38,800 |
| 2025/08/14 | 238 | 239 | 236 | 236 | 13,300 |
| 2025/08/13 | 239 | 239 | 237 | 237 | 13,200 |
| 2025/08/12 | 239 | 242 | 239 | 239 | 13,200 |
| 2025/08/08 | 240 | 242 | 239 | 240 | 19,400 |
| 2025/08/07 | 246 | 246 | 229 | 241 | 51,900 |
| 2025/08/06 | 248 | 248 | 245 | 245 | 9,000 |
| 2025/08/05 | 248 | 248 | 246 | 247 | 7,300 |
| 2025/08/04 | 247 | 249 | 243 | 248 | 13,200 |
| 2025/08/01 | 248 | 249 | 247 | 248 | 19,500 |
| 2025/07/31 | 243 | 245 | 242 | 245 | 14,300 |
| 2025/07/30 | 243 | 243 | 241 | 243 | 21,700 |
| 2025/07/29 | 246 | 247 | 243 | 244 | 11,600 |
| 2025/07/28 | 242 | 245 | 241 | 245 | 14,900 |
| 2025/07/25 | 240 | 243 | 240 | 243 | 9,600 |
| 2025/07/24 | 243 | 246 | 239 | 242 | 41,800 |
| 2025/07/23 | 237 | 243 | 237 | 240 | 14,400 |
| 2025/07/22 | 235 | 239 | 234 | 238 | 37,100 |
| 2025/07/18 | 236 | 236 | 234 | 236 | 11,300 |
| 2025/07/17 | 236 | 237 | 235 | 236 | 19,000 |
| 2025/07/16 | 239 | 239 | 236 | 237 | 14,700 |
| 2025/07/15 | 243 | 243 | 238 | 238 | 14,500 |
| 2025/07/14 | 241 | 242 | 240 | 242 | 9,000 |
| 2025/07/11 | 241 | 243 | 241 | 241 | 10,800 |
| 2025/07/10 | 245 | 245 | 241 | 242 | 12,700 |
| 2025/07/09 | 244 | 246 | 242 | 243 | 26,400 |
| 2025/07/08 | 236 | 246 | 236 | 245 | 58,700 |
| 2025/07/07 | 242 | 243 | 235 | 237 | 67,300 |
| 2025/07/04 | 254 | 255 | 230 | 243 | 434,300 |
| 2025/07/03 | 262 | 262 | 254 | 258 | 89,500 |
| 2025/07/02 | 248 | 284 | 247 | 263 | 1,064,300 |
| 2025/07/01 | 260 | 325 | 241 | 255 | 3,305,800 |
| 2025/06/30 | 231 | 262 | 229 | 262 | 200,900 |
| 2025/06/27 | 232 | 234 | 231 | 232 | 17,800 |
| 2025/06/26 | 233 | 234 | 231 | 232 | 11,800 |
| 2025/06/25 | 234 | 234 | 232 | 234 | 4,900 |
| 2025/06/24 | 238 | 238 | 233 | 233 | 15,600 |
| 2025/06/23 | 232 | 252 | 232 | 235 | 167,500 |
| 2025/06/20 | 235 | 236 | 233 | 233 | 4,800 |
| 2025/06/19 | 234 | 235 | 234 | 235 | 7,100 |
| 2025/06/18 | 234 | 236 | 233 | 235 | 17,800 |
| 2025/06/17 | 235 | 238 | 234 | 234 | 8,100 |
| 2025/06/16 | 236 | 238 | 232 | 235 | 29,000 |
| 2025/06/13 | 238 | 238 | 234 | 236 | 8,100 |
| 2025/06/12 | 238 | 238 | 236 | 238 | 8,600 |
| 2025/06/11 | 237 | 241 | 237 | 239 | 5,800 |
| 2025/06/10 | 240 | 240 | 237 | 237 | 6,700 |
| 2025/06/09 | 244 | 244 | 237 | 237 | 14,000 |
| 2025/06/06 | 239 | 243 | 238 | 243 | 9,800 |
| 2025/06/05 | 244 | 247 | 238 | 238 | 58,600 |
| 2025/06/04 | 244 | 246 | 240 | 243 | 39,500 |
| 2025/06/03 | 239 | 246 | 239 | 241 | 24,100 |
| 2025/06/02 | 244 | 244 | 238 | 238 | 12,500 |
| 2025/05/30 | 237 | 242 | 236 | 242 | 19,400 |
| 2025/05/29 | 243 | 245 | 235 | 236 | 103,500 |
| 2025/05/28 | 244 | 244 | 240 | 240 | 23,800 |
| 2025/05/27 | 240 | 243 | 238 | 239 | 14,600 |
| 2025/05/26 | 241 | 246 | 239 | 239 | 19,400 |
| 2025/05/23 | 242 | 245 | 238 | 241 | 11,100 |
| 2025/05/22 | 241 | 242 | 239 | 240 | 8,000 |
| 2025/05/21 | 242 | 245 | 241 | 242 | 10,600 |
| 2025/05/20 | 241 | 246 | 241 | 241 | 18,900 |
| 2025/05/19 | 245 | 247 | 238 | 242 | 58,700 |
| 2025/05/16 | 240 | 240 | 236 | 237 | 10,000 |
| 2025/05/15 | 233 | 242 | 229 | 240 | 237,000 |
| 2025/05/14 | 230 | 239 | 229 | 229 | 70,600 |
| 2025/05/13 | 232 | 233 | 229 | 231 | 28,600 |
| 2025/05/12 | 229 | 253 | 225 | 229 | 965,000 |
| 2025/05/09 | 240 | 240 | 234 | 239 | 35,600 |
| 2025/05/08 | 226 | 240 | 223 | 237 | 601,400 |
| 2025/05/07 | 221 | 226 | 221 | 223 | 31,900 |
| 2025/05/02 | 224 | 225 | 222 | 222 | 3,900 |
| 2025/05/01 | 225 | 225 | 222 | 224 | 10,900 |
| 2025/04/30 | 224 | 224 | 221 | 224 | 14,400 |
| 2025/04/28 | 226 | 226 | 222 | 224 | 9,700 |
| 2025/04/25 | 227 | 227 | 222 | 222 | 9,600 |
| 2025/04/24 | 223 | 226 | 219 | 225 | 34,600 |
| 2025/04/23 | 220 | 222 | 218 | 222 | 21,000 |
| 2025/04/22 | 215 | 218 | 214 | 217 | 24,700 |
| 2025/04/21 | 218 | 226 | 211 | 216 | 405,600 |
| 2025/04/18 | 218 | 219 | 216 | 219 | 12,800 |
| 2025/04/17 | 221 | 221 | 218 | 218 | 23,300 |
| 2025/04/16 | 228 | 228 | 220 | 221 | 71,200 |
| 2025/04/15 | 231 | 241 | 219 | 221 | 599,700 |
| 2025/04/14 | 219 | 243 | 214 | 225 | 530,800 |
| 2025/04/11 | 221 | 221 | 212 | 215 | 48,800 |
| 2025/04/10 | 212 | 238 | 201 | 223 | 1,013,000 |
| 2025/04/09 | 205 | 205 | 193 | 194 | 42,700 |
| 2025/04/08 | 196 | 227 | 192 | 206 | 1,281,500 |
| 2025/04/07 | 195 | 196 | 181 | 188 | 93,700 |
| 2025/04/04 | 215 | 219 | 202 | 207 | 91,700 |
| 2025/04/03 | 235 | 237 | 218 | 223 | 124,000 |
| 2025/04/02 | 237 | 239 | 236 | 237 | 18,300 |
| 2025/04/01 | 238 | 239 | 235 | 238 | 35,300 |
| 2025/03/31 | 237 | 238 | 236 | 237 | 24,400 |
| 2025/03/28 | 238 | 239 | 237 | 237 | 12,000 |
| 2025/03/27 | 239 | 240 | 237 | 239 | 14,200 |
| 2025/03/26 | 238 | 240 | 237 | 239 | 11,000 |
| 2025/03/25 | 239 | 239 | 237 | 238 | 7,800 |
| 2025/03/24 | 240 | 240 | 237 | 238 | 6,700 |
| 2025/03/21 | 238 | 241 | 237 | 239 | 15,000 |
| 2025/03/19 | 237 | 238 | 236 | 237 | 6,400 |
| 2025/03/18 | 236 | 238 | 235 | 236 | 19,700 |
| 2025/03/17 | 243 | 248 | 237 | 238 | 263,700 |
| 2025/03/14 | 233 | 236 | 233 | 235 | 13,500 |
| 2025/03/13 | 236 | 236 | 234 | 235 | 18,500 |
| 2025/03/12 | 237 | 237 | 235 | 236 | 3,800 |
| 2025/03/11 | 235 | 236 | 235 | 235 | 10,900 |
| 2025/03/10 | 238 | 238 | 236 | 236 | 2,600 |
| 2025/03/07 | 237 | 237 | 235 | 236 | 6,600 |
| 2025/03/06 | 236 | 238 | 236 | 237 | 13,700 |
| 2025/03/05 | 235 | 237 | 235 | 236 | 12,000 |
| 2025/03/04 | 237 | 237 | 236 | 236 | 8,300 |
| 2025/03/03 | 239 | 241 | 237 | 237 | 17,500 |
| 2025/02/28 | 235 | 238 | 234 | 238 | 20,400 |
| 2025/02/27 | 233 | 236 | 233 | 235 | 11,700 |
| 2025/02/26 | 235 | 235 | 233 | 233 | 11,100 |
| 2025/02/25 | 233 | 235 | 233 | 234 | 13,800 |
| 2025/02/21 | 235 | 236 | 234 | 235 | 16,500 |
| 2025/02/20 | 237 | 237 | 235 | 235 | 24,400 |
| 2025/02/19 | 236 | 238 | 235 | 238 | 24,900 |
| 2025/02/18 | 241 | 241 | 234 | 236 | 42,000 |
| 2025/02/17 | 235 | 242 | 230 | 242 | 89,700 |
| 2025/02/14 | 243 | 250 | 233 | 236 | 171,100 |
| 2025/02/13 | 235 | 238 | 234 | 235 | 24,700 |
| 2025/02/12 | 243 | 243 | 235 | 235 | 43,000 |
| 2025/02/10 | 238 | 248 | 238 | 240 | 82,300 |
| 2025/02/07 | 236 | 238 | 234 | 236 | 22,200 |
| 2025/02/06 | 246 | 256 | 237 | 237 | 131,600 |
| 2025/02/05 | 239 | 240 | 236 | 239 | 14,600 |
| 2025/02/04 | 232 | 240 | 232 | 237 | 30,800 |
| 2025/02/03 | 232 | 236 | 230 | 232 | 48,700 |
| 2025/01/31 | 235 | 236 | 229 | 232 | 57,700 |
| 2025/01/30 | 239 | 239 | 233 | 235 | 18,800 |
| 2025/01/29 | 237 | 239 | 235 | 237 | 22,800 |
| 2025/01/28 | 232 | 239 | 231 | 238 | 54,800 |
| 2025/01/27 | 244 | 244 | 231 | 231 | 46,700 |
| 2025/01/24 | 238 | 244 | 238 | 240 | 36,200 |
| 2025/01/23 | 239 | 244 | 235 | 238 | 47,000 |
| 2025/01/22 | 242 | 243 | 235 | 238 | 61,400 |
| 2025/01/21 | 232 | 242 | 231 | 242 | 37,800 |
| 2025/01/20 | 231 | 234 | 231 | 232 | 18,300 |
| 2025/01/17 | 231 | 232 | 226 | 230 | 49,300 |
| 2025/01/16 | 237 | 246 | 230 | 233 | 100,500 |
| 2025/01/15 | 242 | 243 | 227 | 235 | 159,400 |
| 2025/01/14 | 250 | 250 | 242 | 242 | 69,500 |
| 2025/01/10 | 256 | 259 | 251 | 254 | 80,100 |
| 2025/01/09 | 257 | 263 | 248 | 253 | 364,600 |
| 2025/01/08 | 281 | 293 | 265 | 265 | 314,500 |
| 2025/01/07 | 294 | 314 | 272 | 281 | 1,330,400 |
| 2025/01/06 | 279 | 305 | 275 | 286 | 825,700 |
| 2024/12/30 | 252 | 296 | 252 | 267 | 625,700 |
| 2024/12/27 | 243 | 255 | 241 | 251 | 122,700 |
| 2024/12/26 | 251 | 255 | 249 | 252 | 82,100 |
| 2024/12/25 | 254 | 254 | 249 | 254 | 50,000 |
| 2024/12/24 | 260 | 260 | 251 | 255 | 92,200 |
| 2024/12/23 | 260 | 262 | 248 | 257 | 287,700 |
| 2024/12/20 | 248 | 288 | 248 | 263 | 1,417,900 |
| 2024/12/19 | 238 | 255 | 232 | 254 | 238,800 |
| 2024/12/18 | 232 | 248 | 229 | 240 | 377,400 |
| 2024/12/17 | 224 | 229 | 223 | 225 | 65,000 |
| 2024/12/16 | 224 | 226 | 221 | 223 | 89,300 |
| 2024/12/13 | 231 | 234 | 229 | 232 | 39,700 |
| 2024/12/12 | 232 | 235 | 225 | 234 | 100,700 |
| 2024/12/11 | 227 | 237 | 222 | 227 | 104,800 |
| 2024/12/10 | 230 | 232 | 219 | 225 | 77,200 |
| 2024/12/09 | 222 | 231 | 222 | 228 | 44,700 |
| 2024/12/06 | 224 | 225 | 221 | 224 | 24,500 |
| 2024/12/05 | 219 | 233 | 219 | 224 | 99,000 |
| 2024/12/04 | 215 | 220 | 215 | 220 | 23,600 |
| 2024/12/03 | 219 | 220 | 212 | 216 | 50,400 |
| 2024/12/02 | 219 | 219 | 218 | 218 | 13,000 |
| 2024/11/29 | 216 | 218 | 216 | 218 | 7,200 |
| 2024/11/28 | 215 | 216 | 215 | 216 | 10,200 |
| 2024/11/27 | 216 | 216 | 215 | 216 | 5,200 |
| 2024/11/26 | 220 | 220 | 215 | 217 | 14,300 |
| 2024/11/25 | 217 | 219 | 217 | 219 | 4,200 |
| 2024/11/22 | 217 | 219 | 217 | 217 | 1,800 |
| 2024/11/21 | 218 | 218 | 215 | 217 | 6,000 |
| 2024/11/20 | 217 | 218 | 214 | 218 | 14,600 |
| 2024/11/19 | 216 | 219 | 213 | 218 | 14,600 |
| 2024/11/18 | 214 | 216 | 213 | 216 | 14,600 |
| 2024/11/15 | 214 | 218 | 213 | 215 | 19,500 |
| 2024/11/14 | 217 | 217 | 214 | 214 | 14,200 |
| 2024/11/13 | 217 | 218 | 215 | 217 | 10,200 |
| 2024/11/12 | 220 | 220 | 216 | 217 | 9,800 |
| 2024/11/11 | 226 | 226 | 216 | 217 | 40,100 |
| 2024/11/08 | 222 | 225 | 221 | 225 | 14,300 |
| 2024/11/07 | 220 | 221 | 218 | 221 | 7,300 |
| 2024/11/06 | 220 | 222 | 217 | 220 | 60,100 |
| 2024/11/05 | 220 | 221 | 219 | 220 | 13,900 |
| 2024/11/01 | 221 | 221 | 218 | 220 | 12,700 |
| 2024/10/31 | 228 | 229 | 213 | 222 | 94,800 |
| 2024/10/30 | 220 | 266 | 216 | 220 | 553,200 |
| 2024/10/29 | 215 | 216 | 215 | 216 | 7,700 |
| 2024/10/28 | 214 | 215 | 212 | 214 | 21,800 |
| 2024/10/25 | 219 | 219 | 215 | 217 | 15,800 |
| 2024/10/24 | 222 | 222 | 218 | 220 | 7,700 |
| 2024/10/23 | 222 | 223 | 218 | 222 | 10,100 |
| 2024/10/22 | 222 | 222 | 221 | 222 | 1,600 |