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 |
---|---|---|---|---|---|
2013/12/30 | 158 | 161 | 158 | 158 | 52,000 |
2013/12/27 | 160 | 160 | 158 | 158 | 28,000 |
2013/12/26 | 156 | 160 | 155 | 159 | 34,500 |
2013/12/25 | 159 | 160 | 155 | 160 | 40,100 |
2013/12/24 | 160 | 162 | 154 | 154 | 94,300 |
2013/12/20 | 160 | 169 | 159 | 162 | 223,200 |
2013/12/19 | 164 | 164 | 158 | 159 | 71,400 |
2013/12/18 | 163 | 165 | 160 | 164 | 70,400 |
2013/12/17 | 163 | 166 | 161 | 164 | 63,100 |
2013/12/16 | 165 | 167 | 163 | 163 | 192,200 |
2013/12/13 | 156 | 185 | 156 | 173 | 1,925,700 |
2013/12/12 | 154 | 156 | 154 | 156 | 23,200 |
2013/12/11 | 154 | 154 | 153 | 154 | 14,800 |
2013/12/10 | 154 | 155 | 153 | 154 | 15,800 |
2013/12/09 | 153 | 154 | 153 | 153 | 5,500 |
2013/12/06 | 152 | 154 | 151 | 153 | 9,300 |
2013/12/05 | 154 | 154 | 152 | 153 | 14,300 |
2013/12/04 | 154 | 154 | 153 | 153 | 16,200 |
2013/12/03 | 154 | 155 | 153 | 154 | 11,700 |
2013/12/02 | 154 | 154 | 152 | 153 | 24,200 |
2013/11/29 | 151 | 153 | 150 | 153 | 29,000 |
2013/11/28 | 150 | 151 | 149 | 150 | 5,600 |
2013/11/27 | 148 | 150 | 148 | 150 | 36,800 |
2013/11/26 | 149 | 149 | 147 | 148 | 9,200 |
2013/11/25 | 148 | 149 | 147 | 149 | 8,200 |
2013/11/22 | 147 | 149 | 147 | 147 | 7,300 |
2013/11/21 | 148 | 148 | 147 | 147 | 2,700 |
2013/11/20 | 148 | 148 | 147 | 147 | 5,800 |
2013/11/19 | 146 | 148 | 146 | 148 | 12,100 |
2013/11/18 | 145 | 147 | 145 | 146 | 5,300 |
2013/11/15 | 145 | 146 | 144 | 144 | 7,000 |
2013/11/14 | 145 | 146 | 143 | 146 | 3,200 |
2013/11/13 | 143 | 145 | 143 | 145 | 5,100 |
2013/11/12 | 144 | 144 | 143 | 143 | 1,900 |
2013/11/11 | 145 | 145 | 141 | 143 | 27,800 |
2013/11/08 | 147 | 147 | 141 | 145 | 23,300 |
2013/11/07 | 146 | 147 | 145 | 146 | 6,200 |
2013/11/06 | 146 | 146 | 145 | 145 | 6,500 |
2013/11/05 | 146 | 147 | 145 | 146 | 8,100 |
2013/11/01 | 148 | 149 | 146 | 147 | 29,000 |
2013/10/31 | 149 | 149 | 148 | 149 | 26,700 |
2013/10/30 | 150 | 152 | 149 | 149 | 30,600 |
2013/10/29 | 152 | 153 | 150 | 150 | 13,700 |
2013/10/28 | 152 | 154 | 152 | 152 | 8,300 |
2013/10/25 | 152 | 152 | 152 | 152 | 8,000 |
2013/10/24 | 149 | 151 | 149 | 151 | 8,500 |
2013/10/23 | 151 | 153 | 149 | 151 | 17,400 |
2013/10/22 | 152 | 153 | 151 | 151 | 10,200 |
2013/10/21 | 151 | 152 | 151 | 152 | 11,100 |
2013/10/18 | 150 | 151 | 149 | 150 | 5,700 |
2013/10/17 | 150 | 150 | 149 | 150 | 6,000 |
2013/10/16 | 150 | 150 | 149 | 150 | 5,700 |
2013/10/15 | 150 | 150 | 148 | 148 | 12,600 |
2013/10/11 | 150 | 151 | 148 | 149 | 20,500 |
2013/10/10 | 150 | 150 | 147 | 149 | 11,000 |
2013/10/09 | 148 | 150 | 148 | 150 | 1,200 |
2013/10/08 | 147 | 148 | 147 | 148 | 6,800 |
2013/10/07 | 149 | 149 | 147 | 147 | 10,600 |
2013/10/04 | 150 | 150 | 148 | 149 | 16,100 |
2013/10/03 | 150 | 150 | 149 | 150 | 11,000 |
2013/10/02 | 151 | 154 | 149 | 151 | 22,800 |
2013/10/01 | 151 | 152 | 150 | 150 | 19,600 |
2013/09/30 | 150 | 150 | 148 | 150 | 8,800 |
2013/09/27 | 150 | 152 | 149 | 150 | 19,900 |
2013/09/26 | 147 | 150 | 147 | 148 | 46,200 |
2013/09/25 | 151 | 152 | 150 | 150 | 12,100 |
2013/09/24 | 147 | 151 | 147 | 151 | 22,100 |
2013/09/20 | 146 | 147 | 145 | 147 | 11,500 |
2013/09/19 | 145 | 146 | 145 | 146 | 28,400 |
2013/09/18 | 146 | 147 | 145 | 145 | 14,200 |
2013/09/17 | 145 | 146 | 144 | 146 | 22,000 |
2013/09/13 | 145 | 145 | 145 | 145 | 1,900 |
2013/09/12 | 144 | 146 | 144 | 145 | 7,300 |
2013/09/11 | 143 | 144 | 143 | 144 | 9,400 |
2013/09/10 | 144 | 145 | 143 | 144 | 17,200 |
2013/09/09 | 143 | 145 | 143 | 143 | 13,700 |
2013/09/06 | 143 | 145 | 143 | 143 | 8,900 |
2013/09/05 | 145 | 145 | 145 | 145 | 5,600 |
2013/09/04 | 145 | 146 | 143 | 145 | 4,100 |
2013/09/03 | 145 | 145 | 143 | 145 | 8,400 |
2013/09/02 | 146 | 146 | 143 | 144 | 5,900 |
2013/08/30 | 143 | 144 | 143 | 144 | 500 |
2013/08/29 | 143 | 144 | 142 | 144 | 8,000 |
2013/08/28 | 144 | 144 | 143 | 143 | 5,200 |
2013/08/27 | 145 | 146 | 145 | 145 | 9,900 |
2013/08/26 | 146 | 146 | 144 | 145 | 5,600 |
2013/08/23 | 146 | 146 | 144 | 144 | 4,100 |
2013/08/22 | 145 | 146 | 144 | 146 | 2,900 |
2013/08/21 | 145 | 145 | 144 | 144 | 4,600 |
2013/08/20 | 145 | 146 | 145 | 146 | 2,700 |
2013/08/19 | 145 | 146 | 143 | 144 | 11,500 |
2013/08/16 | 147 | 147 | 143 | 146 | 53,200 |
2013/08/15 | 147 | 148 | 145 | 147 | 33,300 |
2013/08/14 | 148 | 150 | 146 | 146 | 6,900 |
2013/08/13 | 146 | 148 | 146 | 146 | 2,700 |
2013/08/12 | 151 | 151 | 145 | 145 | 18,200 |
2013/08/09 | 149 | 149 | 147 | 149 | 3,800 |
2013/08/08 | 149 | 149 | 148 | 149 | 18,200 |
2013/08/07 | 150 | 150 | 149 | 150 | 5,800 |
2013/08/06 | 150 | 150 | 149 | 150 | 12,100 |
2013/08/05 | 149 | 150 | 149 | 150 | 8,400 |
2013/08/02 | 153 | 153 | 150 | 151 | 5,500 |
2013/08/01 | 154 | 154 | 148 | 153 | 18,100 |
2013/07/31 | 152 | 153 | 149 | 151 | 12,000 |
2013/07/30 | 151 | 153 | 149 | 153 | 18,400 |
2013/07/29 | 155 | 155 | 148 | 155 | 17,600 |
2013/07/26 | 155 | 156 | 155 | 156 | 6,700 |
2013/07/25 | 155 | 156 | 155 | 155 | 9,300 |
2013/07/24 | 157 | 157 | 155 | 155 | 12,000 |
2013/07/23 | 155 | 158 | 155 | 157 | 3,100 |
2013/07/22 | 157 | 158 | 154 | 155 | 10,900 |
2013/07/19 | 157 | 160 | 156 | 159 | 12,400 |
2013/07/18 | 156 | 158 | 156 | 156 | 5,100 |
2013/07/17 | 156 | 157 | 154 | 156 | 6,200 |
2013/07/16 | 157 | 157 | 157 | 157 | 3,300 |
2013/07/12 | 155 | 157 | 155 | 157 | 4,600 |
2013/07/11 | 157 | 158 | 157 | 157 | 4,300 |
2013/07/10 | 157 | 158 | 156 | 156 | 7,200 |
2013/07/09 | 156 | 158 | 156 | 158 | 4,700 |
2013/07/08 | 161 | 161 | 156 | 156 | 21,200 |
2013/07/05 | 157 | 159 | 157 | 158 | 12,300 |
2013/07/04 | 154 | 157 | 154 | 157 | 6,500 |
2013/07/03 | 155 | 155 | 154 | 155 | 9,100 |
2013/07/02 | 155 | 155 | 154 | 155 | 10,900 |
2013/07/01 | 155 | 155 | 153 | 154 | 5,800 |
2013/06/28 | 151 | 152 | 150 | 152 | 4,400 |
2013/06/27 | 150 | 150 | 150 | 150 | 3,100 |
2013/06/26 | 155 | 155 | 150 | 150 | 4,200 |
2013/06/25 | 157 | 157 | 152 | 152 | 12,400 |
2013/06/24 | 157 | 157 | 154 | 156 | 700 |
2013/06/21 | 154 | 157 | 152 | 157 | 1,500 |
2013/06/20 | 154 | 156 | 154 | 156 | 1,500 |
2013/06/19 | 155 | 157 | 153 | 155 | 5,400 |
2013/06/18 | 154 | 155 | 153 | 154 | 3,900 |
2013/06/17 | 152 | 153 | 151 | 153 | 4,000 |
2013/06/14 | 151 | 152 | 147 | 151 | 3,700 |
2013/06/13 | 152 | 153 | 150 | 151 | 2,500 |
2013/06/12 | 150 | 153 | 150 | 152 | 11,300 |
2013/06/11 | 155 | 157 | 154 | 154 | 8,600 |
2013/06/10 | 151 | 156 | 151 | 156 | 12,200 |
2013/06/07 | 151 | 156 | 136 | 156 | 33,000 |
2013/06/06 | 163 | 170 | 152 | 158 | 29,400 |
2013/06/05 | 164 | 165 | 163 | 163 | 3,000 |
2013/06/04 | 165 | 165 | 163 | 164 | 3,600 |
2013/06/03 | 169 | 169 | 165 | 165 | 5,100 |
2013/05/31 | 166 | 170 | 164 | 169 | 6,000 |
2013/05/30 | 165 | 166 | 163 | 163 | 15,800 |
2013/05/29 | 168 | 170 | 167 | 167 | 5,300 |
2013/05/28 | 164 | 166 | 164 | 166 | 7,800 |
2013/05/27 | 166 | 166 | 164 | 165 | 7,200 |
2013/05/24 | 167 | 172 | 165 | 168 | 23,300 |
2013/05/23 | 174 | 175 | 166 | 166 | 55,500 |
2013/05/22 | 174 | 174 | 173 | 174 | 14,200 |
2013/05/21 | 172 | 174 | 172 | 173 | 17,100 |
2013/05/20 | 172 | 173 | 170 | 171 | 27,800 |
2013/05/17 | 167 | 174 | 167 | 173 | 21,500 |
2013/05/16 | 170 | 171 | 166 | 168 | 34,300 |
2013/05/15 | 173 | 175 | 170 | 170 | 40,900 |
2013/05/14 | 174 | 174 | 172 | 173 | 14,800 |
2013/05/13 | 172 | 175 | 172 | 175 | 47,000 |
2013/05/10 | 172 | 172 | 170 | 172 | 28,000 |
2013/05/09 | 171 | 173 | 171 | 171 | 39,800 |
2013/05/08 | 172 | 173 | 171 | 171 | 67,700 |
2013/05/07 | 170 | 174 | 170 | 171 | 72,700 |
2013/05/02 | 175 | 175 | 171 | 174 | 56,000 |
2013/05/01 | 175 | 179 | 174 | 175 | 91,800 |
2013/04/30 | 171 | 174 | 170 | 173 | 47,400 |
2013/04/26 | 171 | 173 | 169 | 169 | 43,500 |
2013/04/25 | 170 | 170 | 168 | 168 | 31,400 |
2013/04/24 | 167 | 170 | 167 | 170 | 24,400 |
2013/04/23 | 167 | 169 | 167 | 168 | 33,700 |
2013/04/22 | 167 | 167 | 166 | 167 | 25,900 |
2013/04/19 | 165 | 167 | 164 | 165 | 24,600 |
2013/04/18 | 166 | 166 | 162 | 164 | 19,500 |
2013/04/17 | 167 | 167 | 165 | 166 | 12,700 |
2013/04/16 | 164 | 165 | 163 | 164 | 8,200 |
2013/04/15 | 167 | 167 | 161 | 166 | 12,800 |
2013/04/12 | 165 | 168 | 165 | 166 | 8,400 |
2013/04/11 | 164 | 167 | 164 | 165 | 26,000 |
2013/04/10 | 165 | 168 | 165 | 166 | 10,900 |
2013/04/09 | 164 | 173 | 164 | 166 | 42,500 |
2013/04/08 | 163 | 164 | 161 | 163 | 19,000 |
2013/04/05 | 164 | 167 | 159 | 163 | 22,400 |
2013/04/04 | 162 | 162 | 158 | 158 | 24,300 |
2013/04/03 | 161 | 168 | 160 | 162 | 6,200 |
2013/04/02 | 160 | 165 | 155 | 162 | 36,200 |
2013/04/01 | 173 | 173 | 162 | 165 | 37,000 |
2013/03/29 | 168 | 174 | 168 | 173 | 69,200 |
2013/03/28 | 172 | 172 | 170 | 171 | 12,700 |
2013/03/27 | 171 | 173 | 171 | 172 | 16,700 |
2013/03/26 | 173 | 173 | 171 | 171 | 12,400 |
2013/03/25 | 174 | 175 | 172 | 173 | 14,400 |
2013/03/22 | 173 | 174 | 171 | 171 | 9,700 |
2013/03/21 | 171 | 173 | 171 | 173 | 15,600 |
2013/03/19 | 174 | 174 | 171 | 172 | 18,300 |
2013/03/18 | 175 | 176 | 173 | 175 | 25,100 |
2013/03/15 | 173 | 175 | 170 | 175 | 36,900 |
2013/03/14 | 170 | 173 | 170 | 172 | 29,400 |
2013/03/13 | 169 | 171 | 169 | 170 | 11,400 |
2013/03/12 | 170 | 170 | 169 | 169 | 22,900 |
2013/03/11 | 169 | 171 | 169 | 170 | 40,900 |
2013/03/08 | 170 | 170 | 167 | 169 | 25,000 |
2013/03/07 | 169 | 170 | 168 | 170 | 17,700 |
2013/03/06 | 171 | 172 | 169 | 169 | 26,100 |
2013/03/05 | 175 | 176 | 171 | 171 | 91,500 |
2013/03/04 | 170 | 177 | 168 | 170 | 144,600 |
2013/03/01 | 166 | 168 | 165 | 168 | 27,700 |
2013/02/28 | 161 | 166 | 161 | 165 | 28,700 |
2013/02/27 | 160 | 163 | 160 | 161 | 12,300 |
2013/02/26 | 161 | 163 | 160 | 160 | 16,600 |
2013/02/25 | 162 | 163 | 161 | 161 | 26,500 |
2013/02/22 | 162 | 162 | 160 | 161 | 9,100 |
2013/02/21 | 159 | 162 | 159 | 162 | 28,700 |
2013/02/20 | 159 | 160 | 158 | 158 | 12,700 |
2013/02/19 | 159 | 159 | 158 | 158 | 4,500 |
2013/02/18 | 156 | 159 | 152 | 159 | 24,200 |
2013/02/15 | 157 | 159 | 153 | 159 | 32,600 |
2013/02/14 | 159 | 161 | 155 | 161 | 28,000 |
2013/02/13 | 165 | 165 | 160 | 161 | 38,700 |
2013/02/12 | 168 | 169 | 164 | 167 | 16,900 |
2013/02/08 | 170 | 170 | 167 | 167 | 14,800 |
2013/02/07 | 168 | 172 | 167 | 169 | 17,200 |
2013/02/06 | 171 | 172 | 162 | 168 | 60,700 |
2013/02/05 | 171 | 178 | 170 | 171 | 33,700 |
2013/02/04 | 170 | 173 | 168 | 170 | 118,300 |
2013/02/01 | 179 | 179 | 174 | 175 | 68,300 |
2013/01/31 | 177 | 180 | 176 | 178 | 49,800 |
2013/01/30 | 175 | 180 | 174 | 177 | 27,500 |
2013/01/29 | 177 | 179 | 175 | 175 | 39,100 |
2013/01/28 | 181 | 181 | 174 | 176 | 76,700 |
2013/01/25 | 175 | 179 | 173 | 179 | 63,100 |
2013/01/24 | 178 | 178 | 173 | 174 | 29,100 |
2013/01/23 | 180 | 182 | 172 | 173 | 133,800 |
2013/01/22 | 172 | 196 | 172 | 178 | 522,100 |
2013/01/21 | 170 | 175 | 167 | 170 | 49,100 |
2013/01/18 | 170 | 173 | 165 | 170 | 93,000 |
2013/01/17 | 175 | 183 | 170 | 174 | 726,700 |
2013/01/16 | 157 | 165 | 155 | 165 | 118,400 |
2013/01/15 | 157 | 158 | 155 | 157 | 42,000 |
2013/01/11 | 155 | 155 | 154 | 154 | 23,000 |
2013/01/10 | 154 | 154 | 152 | 153 | 23,900 |
2013/01/09 | 151 | 153 | 151 | 153 | 10,200 |
2013/01/08 | 154 | 154 | 151 | 152 | 24,700 |
2013/01/07 | 156 | 156 | 150 | 155 | 77,800 |
2013/01/04 | 148 | 149 | 147 | 149 | 50,600 |