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 |
|---|---|---|---|---|---|
| 2026/02/24 | 247 | 247 | 243 | 245 | 23,600 |
| 2026/02/20 | 245 | 246 | 243 | 245 | 22,200 |
| 2026/02/19 | 244 | 245 | 241 | 243 | 15,000 |
| 2026/02/18 | 241 | 244 | 241 | 242 | 22,700 |
| 2026/02/17 | 239 | 241 | 238 | 241 | 13,700 |
| 2026/02/16 | 236 | 239 | 236 | 238 | 15,000 |
| 2026/02/13 | 239 | 241 | 235 | 236 | 19,600 |
| 2026/02/12 | 235 | 239 | 235 | 238 | 15,900 |
| 2026/02/10 | 235 | 238 | 234 | 235 | 36,600 |
| 2026/02/09 | 240 | 241 | 238 | 238 | 7,400 |
| 2026/02/06 | 241 | 241 | 234 | 238 | 14,300 |
| 2026/02/05 | 235 | 240 | 235 | 238 | 11,000 |
| 2026/02/04 | 235 | 237 | 233 | 235 | 4,200 |
| 2026/02/03 | 233 | 237 | 233 | 235 | 10,200 |
| 2026/02/02 | 236 | 237 | 233 | 233 | 18,300 |
| 2026/01/30 | 234 | 234 | 231 | 232 | 7,200 |
| 2026/01/29 | 235 | 235 | 231 | 232 | 5,600 |
| 2026/01/28 | 233 | 236 | 231 | 234 | 26,000 |
| 2026/01/27 | 232 | 234 | 232 | 233 | 4,700 |
| 2026/01/26 | 232 | 233 | 231 | 232 | 9,100 |
| 2026/01/23 | 234 | 235 | 230 | 233 | 16,700 |
| 2026/01/22 | 233 | 235 | 232 | 234 | 12,300 |
| 2026/01/21 | 233 | 234 | 232 | 233 | 6,900 |
| 2026/01/20 | 236 | 237 | 232 | 233 | 16,200 |
| 2026/01/19 | 235 | 237 | 234 | 236 | 12,700 |
| 2026/01/16 | 234 | 235 | 232 | 234 | 10,300 |
| 2026/01/15 | 232 | 235 | 230 | 232 | 21,000 |
| 2026/01/14 | 233 | 234 | 231 | 231 | 12,600 |
| 2026/01/13 | 235 | 235 | 232 | 232 | 16,000 |
| 2026/01/09 | 232 | 233 | 231 | 233 | 8,200 |
| 2026/01/08 | 233 | 233 | 230 | 230 | 10,400 |
| 2026/01/07 | 230 | 233 | 230 | 232 | 23,500 |
| 2026/01/06 | 230 | 232 | 230 | 230 | 21,000 |
| 2026/01/05 | 231 | 231 | 229 | 229 | 33,800 |
| 2025/12/30 | 221 | 229 | 221 | 228 | 52,300 |
| 2025/12/29 | 229 | 230 | 229 | 229 | 19,000 |
| 2025/12/26 | 234 | 234 | 230 | 230 | 30,500 |
| 2025/12/25 | 232 | 235 | 232 | 233 | 47,200 |
| 2025/12/24 | 234 | 236 | 234 | 234 | 15,100 |
| 2025/12/23 | 236 | 237 | 235 | 235 | 9,300 |
| 2025/12/22 | 238 | 238 | 236 | 237 | 19,500 |
| 2025/12/19 | 239 | 240 | 238 | 238 | 5,300 |
| 2025/12/18 | 240 | 241 | 238 | 240 | 10,500 |
| 2025/12/17 | 243 | 243 | 238 | 239 | 10,600 |
| 2025/12/16 | 239 | 241 | 239 | 240 | 17,000 |
| 2025/12/15 | 239 | 244 | 239 | 239 | 19,500 |
| 2025/12/12 | 241 | 242 | 238 | 240 | 20,500 |
| 2025/12/11 | 244 | 244 | 240 | 241 | 19,500 |
| 2025/12/10 | 243 | 244 | 242 | 244 | 7,900 |
| 2025/12/09 | 244 | 245 | 243 | 243 | 5,800 |
| 2025/12/08 | 244 | 247 | 244 | 244 | 13,900 |
| 2025/12/05 | 243 | 245 | 243 | 244 | 6,200 |
| 2025/12/04 | 245 | 247 | 241 | 245 | 16,600 |
| 2025/12/03 | 247 | 248 | 245 | 245 | 11,300 |
| 2025/12/02 | 248 | 249 | 247 | 247 | 5,700 |
| 2025/12/01 | 251 | 251 | 248 | 248 | 10,900 |
| 2025/11/28 | 246 | 250 | 246 | 250 | 7,900 |
| 2025/11/27 | 245 | 246 | 245 | 246 | 4,200 |
| 2025/11/26 | 247 | 249 | 245 | 245 | 6,200 |
| 2025/11/25 | 249 | 249 | 245 | 248 | 7,900 |
| 2025/11/21 | 251 | 251 | 244 | 244 | 26,900 |
| 2025/11/20 | 251 | 252 | 250 | 251 | 15,900 |
| 2025/11/19 | 253 | 253 | 251 | 251 | 6,300 |
| 2025/11/18 | 253 | 255 | 251 | 251 | 23,000 |
| 2025/11/17 | 253 | 256 | 253 | 255 | 8,100 |
| 2025/11/14 | 252 | 257 | 250 | 255 | 49,400 |
| 2025/11/13 | 255 | 260 | 255 | 257 | 60,800 |
| 2025/11/12 | 255 | 257 | 255 | 255 | 7,900 |
| 2025/11/11 | 255 | 256 | 254 | 255 | 8,300 |
| 2025/11/10 | 256 | 256 | 254 | 255 | 18,200 |
| 2025/11/07 | 255 | 256 | 254 | 255 | 12,900 |
| 2025/11/06 | 255 | 256 | 254 | 255 | 7,000 |
| 2025/11/05 | 255 | 257 | 252 | 255 | 37,600 |
| 2025/11/04 | 257 | 258 | 253 | 255 | 23,000 |
| 2025/10/31 | 256 | 256 | 253 | 254 | 13,800 |
| 2025/10/30 | 255 | 256 | 252 | 255 | 11,300 |
| 2025/10/29 | 254 | 256 | 252 | 255 | 26,800 |
| 2025/10/28 | 254 | 254 | 251 | 254 | 10,700 |
| 2025/10/27 | 250 | 255 | 250 | 255 | 29,500 |
| 2025/10/24 | 258 | 258 | 248 | 249 | 42,900 |
| 2025/10/23 | 251 | 260 | 249 | 252 | 77,200 |
| 2025/10/22 | 253 | 253 | 250 | 250 | 9,300 |
| 2025/10/21 | 255 | 255 | 250 | 250 | 15,000 |
| 2025/10/20 | 253 | 255 | 249 | 252 | 26,000 |
| 2025/10/17 | 252 | 252 | 247 | 247 | 10,500 |
| 2025/10/16 | 247 | 252 | 247 | 251 | 22,000 |
| 2025/10/15 | 244 | 246 | 244 | 245 | 5,100 |
| 2025/10/14 | 246 | 249 | 242 | 242 | 26,300 |
| 2025/10/10 | 251 | 251 | 248 | 250 | 10,000 |
| 2025/10/09 | 253 | 253 | 250 | 251 | 14,200 |
| 2025/10/08 | 254 | 254 | 253 | 253 | 9,800 |
| 2025/10/07 | 253 | 260 | 251 | 253 | 28,200 |
| 2025/10/06 | 254 | 260 | 253 | 254 | 90,300 |
| 2025/10/03 | 246 | 248 | 241 | 247 | 20,800 |
| 2025/10/02 | 250 | 250 | 246 | 247 | 9,400 |
| 2025/10/01 | 253 | 253 | 248 | 248 | 23,100 |
| 2025/09/30 | 251 | 251 | 246 | 247 | 16,000 |
| 2025/09/29 | 251 | 251 | 250 | 250 | 7,100 |
| 2025/09/26 | 254 | 254 | 249 | 251 | 13,700 |
| 2025/09/25 | 251 | 253 | 248 | 253 | 24,700 |
| 2025/09/24 | 253 | 253 | 249 | 250 | 9,300 |
| 2025/09/22 | 253 | 254 | 251 | 251 | 14,300 |
| 2025/09/19 | 258 | 258 | 248 | 251 | 32,700 |
| 2025/09/18 | 252 | 256 | 251 | 256 | 13,200 |
| 2025/09/17 | 251 | 253 | 249 | 253 | 13,000 |
| 2025/09/16 | 251 | 254 | 251 | 253 | 21,800 |
| 2025/09/12 | 253 | 255 | 250 | 254 | 18,300 |
| 2025/09/11 | 261 | 261 | 253 | 254 | 28,200 |
| 2025/09/10 | 254 | 264 | 254 | 260 | 47,600 |
| 2025/09/09 | 260 | 260 | 251 | 255 | 30,300 |
| 2025/09/08 | 255 | 260 | 251 | 258 | 58,700 |
| 2025/09/05 | 248 | 254 | 248 | 251 | 39,800 |
| 2025/09/04 | 246 | 249 | 244 | 249 | 19,300 |
| 2025/09/03 | 243 | 249 | 243 | 244 | 623,200 |
| 2025/09/02 | 246 | 248 | 243 | 244 | 14,000 |
| 2025/09/01 | 248 | 249 | 247 | 248 | 10,900 |
| 2025/08/29 | 248 | 249 | 245 | 248 | 23,000 |
| 2025/08/28 | 246 | 249 | 246 | 248 | 8,500 |
| 2025/08/27 | 246 | 248 | 245 | 248 | 6,500 |
| 2025/08/26 | 246 | 248 | 244 | 246 | 12,500 |
| 2025/08/25 | 249 | 249 | 245 | 248 | 15,700 |
| 2025/08/22 | 247 | 249 | 247 | 249 | 11,000 |
| 2025/08/21 | 246 | 248 | 246 | 247 | 5,200 |
| 2025/08/20 | 243 | 247 | 242 | 247 | 19,400 |
| 2025/08/19 | 246 | 247 | 244 | 245 | 20,800 |
| 2025/08/18 | 243 | 247 | 242 | 246 | 19,400 |
| 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 |