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

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
2010/12/30 153 153 149 149 58,000
2010/12/29 149 154 146 153 116,000
2010/12/28 143 149 143 148 103,700
2010/12/27 145 146 143 143 29,900
2010/12/24 141 145 140 145 40,600
2010/12/22 141 150 141 144 176,900
2010/12/21 139 142 138 140 50,900
2010/12/20 144 144 138 138 67,100
2010/12/17 145 147 143 144 28,900
2010/12/16 144 146 143 145 44,300
2010/12/15 144 144 141 143 22,000
2010/12/14 141 144 140 142 55,900
2010/12/13 137 142 137 141 77,300
2010/12/10 135 156 135 140 270,800
2010/12/09 146 150 144 145 31,300
2010/12/08 145 151 143 147 60,500
2010/12/07 144 148 141 147 87,000
2010/12/06 146 147 140 142 170,400
2010/12/03 133 152 133 149 682,800
2010/12/02 134 134 131 133 21,700
2010/12/01 133 134 131 133 21,200
2010/11/30 132 133 131 132 22,800
2010/11/29 132 133 131 132 11,600
2010/11/26 133 133 131 132 17,200
2010/11/25 130 132 129 131 30,700
2010/11/24 129 131 128 130 29,300
2010/11/22 138 138 127 132 90,800
2010/11/19 139 139 134 136 50,900
2010/11/18 132 138 131 137 71,300
2010/11/17 133 138 130 134 110,200
2010/11/16 126 136 126 134 156,200
2010/11/15 124 126 123 126 21,300
2010/11/12 125 127 123 123 28,400
2010/11/11 127 129 125 127 24,200
2010/11/10 126 129 122 128 51,100
2010/11/09 123 126 121 126 49,400
2010/11/08 128 128 123 126 70,300
2010/11/05 133 133 126 130 131,400
2010/11/04 134 150 128 135 1,100,400
2010/11/02 122 122 115 115 98,400
2010/11/01 118 126 116 124 353,200
2010/10/29 150 152 146 148 57,000
2010/10/28 157 157 151 153 90,800
2010/10/27 168 170 158 159 174,800
2010/10/26 165 180 161 166 450,700
2010/10/25 157 166 153 165 249,100
2010/10/22 146 169 146 152 428,400
2010/10/21 148 151 145 147 33,800
2010/10/20 152 153 150 150 34,800
2010/10/19 155 157 150 155 89,000
2010/10/18 154 156 152 155 41,100
2010/10/15 164 164 153 153 121,200
2010/10/14 163 166 159 162 167,200
2010/10/13 163 181 157 159 1,100,000
2010/10/12 152 194 151 159 1,978,100
2010/10/08 158 158 153 157 90,500
2010/10/07 168 168 158 160 90,900
2010/10/06 166 173 157 158 226,700
2010/10/05 170 170 162 162 73,400
2010/10/04 168 185 163 168 704,900
2010/10/01 177 197 168 170 1,934,000
2010/09/30 175 188 171 174 676,800
2010/09/29 159 203 154 188 3,199,200
2010/09/28 157 157 150 154 49,000
2010/09/27 156 158 151 153 87,000
2010/09/24 161 163 157 157 56,200
2010/09/22 158 174 158 162 212,500
2010/09/21 157 168 157 162 133,600
2010/09/17 164 178 155 160 489,200
2010/09/16 166 173 160 166 340,900
2010/09/15 178 187 165 175 710,800
2010/09/14 190 193 163 171 813,700
2010/09/13 215 226 180 193 1,179,900
2010/09/10 221 223 220 223 391,200
2010/09/09 131 173 131 173 427,400
2010/09/08 111 126 111 123 36,300
2010/09/07 119 119 110 113 30,500
2010/09/06 120 120 119 120 1,800
2010/09/03 120 121 120 121 2,400
2010/09/02 121 122 116 119 7,400
2010/09/01 121 122 117 121 4,400
2010/08/31 119 123 117 119 9,000
2010/08/30 119 123 119 119 2,200
2010/08/27 116 123 115 118 14,100
2010/08/26 114 117 114 116 10,500
2010/08/25 127 127 113 115 54,900
2010/08/24 127 131 126 130 2,300
2010/08/23 131 131 127 130 2,500
2010/08/20 131 132 126 132 7,100
2010/08/19 130 131 130 131 2,000
2010/08/18 126 131 126 131 6,800
2010/08/17 130 131 127 131 500
2010/08/16 127 131 127 131 400
2010/08/13 130 131 125 131 4,400
2010/08/12 127 131 127 129 2,300
2010/08/11 131 131 127 127 5,800
2010/08/10 131 131 127 130 5,400
2010/08/09 132 132 127 130 3,400
2010/08/06 130 132 129 129 8,100
2010/08/05 130 139 127 131 47,100
2010/08/04 127 130 127 127 5,000
2010/08/03 133 133 126 128 20,800
2010/08/02 135 135 131 133 8,200
2010/07/30 133 138 133 136 13,400
2010/07/29 131 135 131 133 10,600
2010/07/28 130 133 129 132 10,800
2010/07/27 139 139 130 131 46,300
2010/07/26 137 137 131 136 5,700
2010/07/23 133 136 132 136 6,100
2010/07/22 128 133 128 132 4,800
2010/07/21 130 132 129 132 2,700
2010/07/20 126 129 125 129 8,900
2010/07/16 133 138 128 129 31,400
2010/07/15 140 143 133 136 25,900
2010/07/14 142 142 138 140 4,300
2010/07/13 137 142 137 138 3,700
2010/07/12 140 143 139 141 16,500
2010/07/09 135 140 135 139 9,200
2010/07/08 135 135 130 133 5,700
2010/07/07 130 134 130 134 7,200
2010/07/06 126 130 126 130 3,600
2010/07/05 127 131 125 127 3,900
2010/07/02 127 130 125 130 3,200
2010/07/01 129 131 122 125 26,000
2010/06/30 130 133 128 133 9,800
2010/06/29 131 136 131 132 19,300
2010/06/28 138 138 133 136 4,000
2010/06/25 135 136 133 136 12,600
2010/06/24 134 141 134 137 7,400
2010/06/23 139 140 135 135 14,000
2010/06/22 139 140 138 140 2,900
2010/06/21 139 140 136 140 5,300
2010/06/18 137 139 135 136 9,300
2010/06/17 138 141 136 138 17,000
2010/06/16 137 140 132 137 78,100
2010/06/15 141 142 139 140 4,700
2010/06/14 140 145 139 141 20,800
2010/06/11 141 144 139 140 17,400
2010/06/10 146 146 141 141 15,200
2010/06/09 145 150 143 145 18,100
2010/06/08 142 148 142 146 12,800
2010/06/07 143 145 142 144 4,800
2010/06/04 142 149 142 148 10,800
2010/06/03 145 146 142 145 5,000
2010/06/02 142 147 141 145 21,500
2010/06/01 144 145 141 142 15,700
2010/05/31 140 146 139 144 16,400
2010/05/28 142 146 140 145 27,800
2010/05/27 128 138 128 138 22,300
2010/05/26 130 132 128 131 21,000
2010/05/25 142 142 129 130 55,100
2010/05/24 146 147 140 142 33,400
2010/05/21 145 149 142 145 37,300
2010/05/20 150 162 147 153 95,400
2010/05/19 160 166 145 165 48,500
2010/05/18 166 169 160 160 48,800
2010/05/17 166 170 165 169 49,000
2010/05/14 172 173 165 171 81,800
2010/05/13 169 174 169 174 20,500
2010/05/12 171 174 168 170 20,900
2010/05/11 179 183 169 169 119,600
2010/05/10 170 179 169 178 39,100
2010/05/07 170 176 161 171 164,400
2010/05/06 178 182 175 180 67,800
2010/04/30 192 193 179 179 180,500
2010/04/28 191 198 190 198 193,300
2010/04/27 184 199 180 199 505,500
2010/04/26 161 179 161 174 113,800
2010/04/23 162 162 158 160 14,300
2010/04/22 164 164 158 160 15,500
2010/04/21 160 163 158 163 29,900
2010/04/20 165 166 159 159 31,300
2010/04/19 165 167 163 164 24,600
2010/04/16 166 169 166 169 40,200
2010/04/15 163 167 162 165 36,200
2010/04/14 166 170 162 164 51,900
2010/04/13 174 174 168 168 33,200
2010/04/12 176 180 172 175 51,800
2010/04/09 183 185 174 175 113,500
2010/04/08 178 187 176 186 102,400
2010/04/07 172 178 172 178 79,500
2010/04/06 167 173 167 171 46,300
2010/04/05 164 172 164 170 93,000
2010/04/02 163 167 159 165 60,900
2010/04/01 162 164 160 162 30,700
2010/03/31 163 164 157 164 53,900
2010/03/30 161 166 160 165 45,900
2010/03/29 159 170 157 162 130,600
2010/03/26 180 180 155 160 243,700
2010/03/25 178 190 178 178 184,100
2010/03/24 185 185 178 179 70,100
2010/03/23 184 188 182 183 73,800
2010/03/19 189 190 184 184 72,500
2010/03/18 189 193 186 189 59,200
2010/03/17 184 196 181 187 216,600
2010/03/16 184 185 179 184 101,900
2010/03/15 185 189 181 185 166,900
2010/03/12 223 225 175 185 1,656,700
2010/03/11 177 207 168 207 1,363,600
2010/03/10 181 185 174 178 63,400
2010/03/09 181 193 178 179 233,900
2010/03/08 180 182 176 176 33,800
2010/03/05 183 183 174 181 77,600
2010/03/04 186 188 178 180 117,100
2010/03/03 184 188 173 181 173,100
2010/03/02 196 208 176 176 369,500
2010/03/01 174 195 174 188 287,200
2010/02/26 167 201 167 183 1,537,700
2010/02/25 164 167 157 164 109,800
2010/02/24 174 176 159 163 514,100
2010/02/23 141 194 141 181 1,933,700
2010/02/22 139 144 137 144 66,100
2010/02/19 147 156 136 144 163,800
2010/02/18 155 155 144 149 139,100
2010/02/17 186 202 148 154 1,686,000
2010/02/16 114 166 114 166 1,298,800
2010/02/15 117 119 115 116 38,800
2010/02/12 123 125 113 119 136,800
2010/02/10 140 143 133 133 63,000
2010/02/09 133 149 129 130 160,600
2010/02/08 141 150 132 137 138,900
2010/02/05 154 178 135 142 625,800
2010/02/04 182 222 147 147 894,600
2010/02/03 158 178 153 178 542,600
2010/02/02 99 128 99 128 136,600
2010/02/01 96 98 92 98 10,200
2010/01/29 97 97 92 95 5,800
2010/01/28 92 98 92 96 15,400
2010/01/27 94 95 93 94 5,300
2010/01/26 93 95 93 93 14,300
2010/01/25 93 93 92 92 1,600
2010/01/22 95 95 93 93 1,000
2010/01/21 92 95 92 95 5,000
2010/01/20 95 95 93 93 13,700
2010/01/19 94 95 94 95 2,300
2010/01/18 93 95 93 95 8,000
2010/01/15 93 94 93 94 6,600
2010/01/14 93 93 93 93 1,700
2010/01/13 92 93 91 91 2,200
2010/01/12 92 94 91 91 8,200
2010/01/08 91 94 91 94 8,300
2010/01/07 91 92 90 90 1,800
2010/01/06 92 93 91 91 5,000
2010/01/05 93 93 91 92 4,800
2010/01/04 94 94 90 91 9,200

このページの先頭へ