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 |
---|---|---|---|---|---|
2008/12/30 | 213 | 215 | 205 | 207 | 3,500 |
2008/12/29 | 219 | 219 | 211 | 215 | 2,000 |
2008/12/26 | 219 | 220 | 208 | 219 | 5,200 |
2008/12/25 | 200 | 220 | 200 | 215 | 8,700 |
2008/12/24 | 235 | 236 | 231 | 235 | 10,800 |
2008/12/22 | 234 | 236 | 232 | 234 | 9,400 |
2008/12/19 | 230 | 235 | 230 | 234 | 3,100 |
2008/12/18 | 235 | 235 | 230 | 230 | 11,800 |
2008/12/17 | 236 | 236 | 233 | 234 | 6,100 |
2008/12/16 | 236 | 238 | 235 | 235 | 2,600 |
2008/12/15 | 238 | 238 | 234 | 235 | 2,000 |
2008/12/12 | 234 | 238 | 233 | 234 | 2,400 |
2008/12/11 | 235 | 235 | 233 | 234 | 3,600 |
2008/12/10 | 239 | 239 | 233 | 234 | 3,000 |
2008/12/09 | 240 | 240 | 235 | 236 | 3,400 |
2008/12/08 | 231 | 240 | 231 | 237 | 2,200 |
2008/12/05 | 232 | 232 | 230 | 231 | 1,700 |
2008/12/04 | 232 | 233 | 230 | 231 | 3,000 |
2008/12/03 | 233 | 236 | 233 | 234 | 1,300 |
2008/12/02 | 237 | 237 | 231 | 231 | 4,900 |
2008/12/01 | 231 | 242 | 231 | 235 | 5,100 |
2008/11/28 | 224 | 227 | 220 | 227 | 2,500 |
2008/11/27 | 226 | 226 | 223 | 223 | 1,900 |
2008/11/26 | 226 | 226 | 219 | 219 | 5,100 |
2008/11/25 | 216 | 222 | 216 | 222 | 3,000 |
2008/11/21 | 218 | 220 | 210 | 220 | 4,100 |
2008/11/20 | 215 | 216 | 215 | 216 | 500 |
2008/11/19 | 217 | 217 | 215 | 215 | 2,400 |
2008/11/18 | 219 | 219 | 217 | 217 | 3,100 |
2008/11/17 | 216 | 219 | 216 | 219 | 3,500 |
2008/11/14 | 219 | 219 | 215 | 216 | 2,300 |
2008/11/13 | 218 | 220 | 217 | 218 | 1,200 |
2008/11/12 | 221 | 224 | 217 | 217 | 400 |
2008/11/11 | 225 | 225 | 216 | 216 | 2,700 |
2008/11/10 | 221 | 221 | 218 | 220 | 2,100 |
2008/11/07 | 213 | 220 | 213 | 220 | 1,100 |
2008/11/06 | 222 | 223 | 213 | 215 | 2,700 |
2008/11/05 | 222 | 226 | 220 | 220 | 2,900 |
2008/11/04 | 220 | 220 | 210 | 212 | 5,300 |
2008/10/31 | 210 | 216 | 202 | 216 | 7,400 |
2008/10/30 | 210 | 211 | 200 | 211 | 9,500 |
2008/10/29 | 205 | 207 | 200 | 207 | 6,800 |
2008/10/28 | 201 | 201 | 200 | 200 | 2,900 |
2008/10/27 | 214 | 224 | 200 | 200 | 7,100 |
2008/10/24 | 210 | 211 | 209 | 210 | 6,700 |
2008/10/23 | 219 | 219 | 210 | 213 | 1,600 |
2008/10/22 | 221 | 225 | 220 | 225 | 3,700 |
2008/10/21 | 222 | 224 | 220 | 220 | 1,800 |
2008/10/20 | 212 | 217 | 212 | 217 | 2,300 |
2008/10/17 | 210 | 229 | 210 | 220 | 1,400 |
2008/10/16 | 203 | 230 | 200 | 202 | 9,100 |
2008/10/15 | 246 | 246 | 238 | 238 | 1,900 |
2008/10/14 | 246 | 246 | 230 | 236 | 4,500 |
2008/10/10 | 202 | 210 | 196 | 196 | 7,800 |
2008/10/09 | 192 | 216 | 192 | 216 | 6,800 |
2008/10/08 | 215 | 215 | 198 | 198 | 5,300 |
2008/10/07 | 211 | 230 | 211 | 215 | 11,500 |
2008/10/06 | 250 | 251 | 228 | 238 | 16,200 |
2008/10/03 | 268 | 268 | 253 | 253 | 1,500 |
2008/10/02 | 266 | 269 | 256 | 269 | 3,200 |
2008/10/01 | 260 | 262 | 260 | 262 | 1,800 |
2008/09/30 | 250 | 259 | 250 | 255 | 7,700 |
2008/09/29 | 260 | 260 | 252 | 252 | 1,700 |
2008/09/26 | 265 | 266 | 260 | 260 | 5,400 |
2008/09/25 | 258 | 262 | 257 | 260 | 3,300 |
2008/09/24 | 253 | 258 | 250 | 258 | 4,700 |
2008/09/22 | 260 | 260 | 251 | 251 | 13,400 |
2008/09/19 | 270 | 270 | 259 | 259 | 15,400 |
2008/09/18 | 266 | 271 | 264 | 269 | 6,100 |
2008/09/17 | 278 | 280 | 278 | 278 | 9,000 |
2008/09/16 | 270 | 273 | 261 | 273 | 5,900 |
2008/09/12 | 290 | 290 | 270 | 273 | 5,100 |
2008/09/11 | 282 | 282 | 280 | 280 | 1,600 |
2008/09/10 | 281 | 290 | 281 | 290 | 1,500 |
2008/09/09 | 283 | 283 | 283 | 283 | 100 |
2008/09/08 | 290 | 290 | 287 | 287 | 800 |
2008/09/05 | 282 | 289 | 281 | 284 | 1,400 |
2008/09/04 | 289 | 289 | 285 | 285 | 400 |
2008/09/03 | 291 | 291 | 284 | 284 | 1,700 |
2008/09/02 | 288 | 291 | 282 | 291 | 2,600 |
2008/09/01 | 291 | 291 | 288 | 288 | 2,600 |
2008/08/29 | 281 | 291 | 281 | 291 | 1,100 |
2008/08/27 | 291 | 291 | 275 | 280 | 2,700 |
2008/08/26 | 284 | 285 | 284 | 285 | 1,200 |
2008/08/25 | 273 | 279 | 273 | 279 | 1,200 |
2008/08/22 | 275 | 275 | 272 | 272 | 5,200 |
2008/08/21 | 286 | 286 | 276 | 276 | 900 |
2008/08/20 | 272 | 282 | 272 | 282 | 2,400 |
2008/08/19 | 286 | 286 | 286 | 286 | 400 |
2008/08/18 | 286 | 296 | 286 | 296 | 1,500 |
2008/08/15 | 288 | 296 | 286 | 291 | 900 |
2008/08/14 | 269 | 297 | 269 | 297 | 6,700 |
2008/08/13 | 305 | 305 | 294 | 294 | 1,900 |
2008/08/12 | 301 | 305 | 300 | 304 | 5,800 |
2008/08/11 | 293 | 295 | 293 | 295 | 1,200 |
2008/08/08 | 290 | 290 | 288 | 288 | 300 |
2008/08/07 | 294 | 294 | 288 | 291 | 2,900 |
2008/08/06 | 290 | 295 | 287 | 295 | 800 |
2008/08/05 | 292 | 292 | 292 | 292 | 1,000 |
2008/08/04 | 293 | 294 | 290 | 294 | 1,600 |
2008/08/01 | 300 | 300 | 295 | 298 | 3,600 |
2008/07/31 | 300 | 300 | 297 | 300 | 3,500 |
2008/07/30 | 302 | 302 | 300 | 300 | 2,300 |
2008/07/29 | 297 | 297 | 296 | 297 | 1,000 |
2008/07/28 | 291 | 291 | 291 | 291 | 800 |
2008/07/25 | 286 | 290 | 284 | 286 | 2,700 |
2008/07/24 | 284 | 286 | 284 | 286 | 700 |
2008/07/23 | 281 | 286 | 281 | 286 | 1,900 |
2008/07/22 | 282 | 282 | 282 | 282 | 600 |
2008/07/18 | 280 | 285 | 278 | 284 | 2,400 |
2008/07/17 | 289 | 289 | 280 | 280 | 6,800 |
2008/07/16 | 303 | 303 | 280 | 283 | 11,600 |
2008/07/15 | 299 | 300 | 297 | 298 | 6,000 |
2008/07/14 | 298 | 298 | 298 | 298 | 300 |
2008/07/11 | 298 | 302 | 298 | 302 | 1,100 |
2008/07/10 | 300 | 303 | 300 | 300 | 4,900 |
2008/07/09 | 300 | 305 | 300 | 305 | 6,600 |
2008/07/08 | 305 | 305 | 301 | 305 | 2,400 |
2008/07/07 | 302 | 309 | 301 | 309 | 1,700 |
2008/07/04 | 304 | 304 | 301 | 302 | 1,300 |
2008/07/03 | 314 | 314 | 302 | 309 | 2,800 |
2008/07/02 | 319 | 319 | 305 | 314 | 1,900 |
2008/07/01 | 319 | 319 | 318 | 319 | 2,800 |
2008/06/30 | 310 | 318 | 306 | 318 | 3,800 |
2008/06/27 | 325 | 325 | 316 | 316 | 1,200 |
2008/06/26 | 326 | 326 | 326 | 326 | 2,300 |
2008/06/25 | 328 | 328 | 305 | 320 | 6,700 |
2008/06/24 | 328 | 334 | 328 | 330 | 10,200 |
2008/06/23 | 330 | 330 | 328 | 328 | 800 |
2008/06/20 | 331 | 331 | 329 | 330 | 2,700 |
2008/06/19 | 330 | 333 | 329 | 330 | 5,400 |
2008/06/18 | 330 | 332 | 329 | 330 | 2,900 |
2008/06/17 | 327 | 329 | 327 | 329 | 700 |
2008/06/16 | 326 | 329 | 326 | 327 | 1,800 |
2008/06/13 | 330 | 331 | 325 | 326 | 4,400 |
2008/06/12 | 332 | 332 | 325 | 326 | 5,300 |
2008/06/11 | 331 | 337 | 330 | 330 | 3,000 |
2008/06/10 | 337 | 337 | 331 | 331 | 3,400 |
2008/06/09 | 336 | 337 | 336 | 337 | 800 |
2008/06/06 | 336 | 337 | 336 | 337 | 300 |
2008/06/05 | 340 | 343 | 336 | 336 | 5,000 |
2008/06/04 | 343 | 343 | 336 | 337 | 5,800 |
2008/06/03 | 343 | 348 | 340 | 342 | 6,800 |
2008/06/02 | 336 | 340 | 335 | 340 | 4,500 |
2008/05/30 | 338 | 338 | 335 | 338 | 5,100 |
2008/05/29 | 334 | 338 | 333 | 338 | 3,000 |
2008/05/28 | 338 | 340 | 321 | 322 | 7,500 |
2008/05/27 | 331 | 331 | 330 | 331 | 700 |
2008/05/26 | 343 | 343 | 330 | 335 | 4,600 |
2008/05/23 | 334 | 338 | 334 | 338 | 600 |
2008/05/22 | 339 | 339 | 329 | 337 | 5,000 |
2008/05/21 | 336 | 336 | 330 | 335 | 4,100 |
2008/05/20 | 336 | 338 | 334 | 336 | 1,700 |
2008/05/19 | 327 | 337 | 325 | 331 | 2,700 |
2008/05/16 | 313 | 345 | 313 | 337 | 13,600 |
2008/05/15 | 309 | 314 | 309 | 314 | 6,500 |
2008/05/14 | 308 | 310 | 308 | 309 | 800 |
2008/05/13 | 307 | 308 | 304 | 308 | 2,200 |
2008/05/12 | 304 | 307 | 304 | 305 | 2,300 |
2008/05/09 | 307 | 316 | 304 | 304 | 9,000 |
2008/05/08 | 311 | 315 | 307 | 314 | 3,400 |
2008/05/07 | 309 | 315 | 309 | 310 | 4,700 |
2008/05/02 | 310 | 316 | 307 | 309 | 4,100 |
2008/05/01 | 316 | 316 | 308 | 310 | 5,700 |
2008/04/30 | 309 | 312 | 307 | 311 | 2,000 |
2008/04/28 | 312 | 312 | 309 | 309 | 2,800 |
2008/04/25 | 305 | 312 | 304 | 308 | 2,300 |
2008/04/24 | 308 | 308 | 303 | 303 | 900 |
2008/04/23 | 306 | 309 | 305 | 308 | 700 |
2008/04/22 | 310 | 310 | 303 | 306 | 1,600 |
2008/04/21 | 310 | 311 | 301 | 308 | 7,800 |
2008/04/18 | 310 | 311 | 310 | 310 | 1,100 |
2008/04/17 | 309 | 314 | 309 | 313 | 2,700 |
2008/04/16 | 309 | 309 | 309 | 309 | 100 |
2008/04/15 | 316 | 316 | 309 | 309 | 700 |
2008/04/14 | 305 | 310 | 303 | 310 | 1,900 |
2008/04/11 | 310 | 319 | 310 | 310 | 2,600 |
2008/04/10 | 312 | 313 | 310 | 310 | 700 |
2008/04/09 | 323 | 323 | 304 | 319 | 4,600 |
2008/04/08 | 324 | 328 | 324 | 327 | 1,700 |
2008/04/07 | 309 | 329 | 309 | 312 | 4,200 |
2008/04/04 | 315 | 315 | 309 | 309 | 3,600 |
2008/04/03 | 315 | 330 | 315 | 315 | 2,900 |
2008/04/02 | 303 | 330 | 302 | 320 | 6,800 |
2008/04/01 | 324 | 325 | 318 | 318 | 17,700 |
2008/03/31 | 307 | 318 | 307 | 318 | 7,700 |
2008/03/28 | 288 | 300 | 287 | 300 | 8,300 |
2008/03/27 | 284 | 284 | 282 | 283 | 2,400 |
2008/03/26 | 277 | 278 | 275 | 278 | 6,500 |
2008/03/25 | 268 | 270 | 266 | 270 | 4,500 |
2008/03/24 | 261 | 266 | 261 | 264 | 4,700 |
2008/03/21 | 264 | 267 | 261 | 263 | 3,000 |
2008/03/19 | 260 | 264 | 260 | 260 | 9,000 |
2008/03/18 | 264 | 264 | 262 | 264 | 1,300 |
2008/03/17 | 261 | 265 | 260 | 265 | 4,800 |
2008/03/14 | 264 | 269 | 262 | 268 | 1,700 |
2008/03/13 | 263 | 269 | 260 | 269 | 9,800 |
2008/03/12 | 267 | 270 | 263 | 266 | 4,600 |
2008/03/11 | 261 | 266 | 260 | 266 | 3,900 |
2008/03/10 | 267 | 268 | 261 | 265 | 7,100 |
2008/03/07 | 266 | 269 | 266 | 269 | 2,000 |
2008/03/06 | 267 | 270 | 266 | 270 | 1,400 |
2008/03/05 | 269 | 270 | 267 | 267 | 1,500 |
2008/03/04 | 269 | 269 | 266 | 269 | 4,300 |
2008/03/03 | 269 | 269 | 268 | 268 | 3,900 |
2008/02/29 | 269 | 269 | 268 | 269 | 1,800 |
2008/02/28 | 268 | 268 | 268 | 268 | 2,400 |
2008/02/27 | 269 | 270 | 268 | 270 | 8,300 |
2008/02/26 | 270 | 270 | 268 | 268 | 3,800 |
2008/02/25 | 267 | 270 | 267 | 269 | 2,400 |
2008/02/22 | 268 | 270 | 266 | 270 | 2,300 |
2008/02/21 | 265 | 269 | 265 | 269 | 1,900 |
2008/02/20 | 270 | 270 | 267 | 270 | 2,400 |
2008/02/19 | 267 | 273 | 267 | 271 | 3,200 |
2008/02/18 | 270 | 274 | 265 | 265 | 7,100 |
2008/02/15 | 266 | 267 | 264 | 264 | 3,600 |
2008/02/14 | 264 | 267 | 263 | 266 | 2,400 |
2008/02/13 | 266 | 266 | 262 | 262 | 2,200 |
2008/02/12 | 266 | 266 | 260 | 260 | 6,900 |
2008/02/08 | 270 | 270 | 265 | 265 | 16,900 |
2008/02/07 | 267 | 270 | 265 | 265 | 700 |
2008/02/06 | 267 | 267 | 265 | 266 | 4,000 |
2008/02/05 | 273 | 275 | 266 | 266 | 10,300 |
2008/02/04 | 271 | 273 | 268 | 273 | 3,500 |
2008/02/01 | 271 | 271 | 267 | 267 | 3,500 |
2008/01/31 | 267 | 267 | 264 | 266 | 3,500 |
2008/01/30 | 267 | 269 | 266 | 266 | 4,000 |
2008/01/29 | 270 | 276 | 267 | 275 | 3,300 |
2008/01/28 | 279 | 279 | 264 | 269 | 10,200 |
2008/01/25 | 262 | 264 | 260 | 264 | 3,000 |
2008/01/24 | 254 | 260 | 252 | 259 | 2,900 |
2008/01/23 | 253 | 258 | 251 | 252 | 5,600 |
2008/01/22 | 263 | 263 | 250 | 258 | 12,200 |
2008/01/21 | 263 | 265 | 261 | 263 | 5,600 |
2008/01/18 | 255 | 264 | 250 | 262 | 11,500 |
2008/01/17 | 250 | 260 | 250 | 259 | 11,200 |
2008/01/16 | 280 | 280 | 250 | 255 | 24,500 |
2008/01/15 | 316 | 316 | 282 | 287 | 13,100 |
2008/01/11 | 320 | 321 | 320 | 320 | 7,300 |
2008/01/10 | 317 | 322 | 317 | 322 | 4,700 |
2008/01/09 | 327 | 327 | 317 | 322 | 7,900 |
2008/01/08 | 346 | 346 | 327 | 331 | 9,500 |
2008/01/07 | 355 | 356 | 336 | 348 | 6,800 |
2008/01/04 | 371 | 371 | 360 | 363 | 10,800 |