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 |
---|---|---|---|---|---|
2014/12/30 | 199 | 199 | 193 | 196 | 112,100 |
2014/12/29 | 204 | 204 | 197 | 198 | 164,500 |
2014/12/26 | 203 | 207 | 201 | 204 | 269,800 |
2014/12/25 | 225 | 228 | 224 | 227 | 218,200 |
2014/12/24 | 224 | 228 | 224 | 225 | 225,500 |
2014/12/22 | 223 | 225 | 223 | 225 | 105,500 |
2014/12/19 | 223 | 225 | 223 | 223 | 64,000 |
2014/12/18 | 222 | 225 | 221 | 223 | 99,100 |
2014/12/17 | 220 | 222 | 220 | 222 | 77,600 |
2014/12/16 | 220 | 220 | 216 | 219 | 79,100 |
2014/12/15 | 220 | 223 | 220 | 220 | 63,700 |
2014/12/12 | 221 | 223 | 218 | 219 | 60,000 |
2014/12/11 | 213 | 218 | 211 | 218 | 55,400 |
2014/12/10 | 216 | 216 | 214 | 215 | 70,400 |
2014/12/09 | 218 | 220 | 216 | 217 | 51,100 |
2014/12/08 | 219 | 221 | 218 | 218 | 58,500 |
2014/12/05 | 222 | 223 | 211 | 219 | 245,400 |
2014/12/04 | 220 | 223 | 220 | 222 | 91,300 |
2014/12/03 | 227 | 227 | 219 | 222 | 132,900 |
2014/12/02 | 232 | 235 | 223 | 226 | 237,800 |
2014/12/01 | 217 | 229 | 217 | 224 | 193,400 |
2014/11/28 | 220 | 221 | 215 | 215 | 149,400 |
2014/11/27 | 213 | 220 | 213 | 218 | 142,100 |
2014/11/26 | 214 | 219 | 212 | 214 | 160,200 |
2014/11/25 | 210 | 211 | 208 | 210 | 144,600 |
2014/11/21 | 213 | 214 | 203 | 207 | 308,100 |
2014/11/20 | 219 | 230 | 213 | 214 | 372,400 |
2014/11/19 | 221 | 223 | 211 | 217 | 437,400 |
2014/11/18 | 236 | 245 | 215 | 225 | 2,815,400 |
2014/11/17 | 187 | 220 | 185 | 220 | 1,778,000 |
2014/11/14 | 170 | 171 | 168 | 170 | 8,600 |
2014/11/13 | 172 | 172 | 168 | 169 | 26,600 |
2014/11/12 | 170 | 172 | 170 | 172 | 13,300 |
2014/11/11 | 171 | 171 | 169 | 169 | 36,200 |
2014/11/10 | 170 | 171 | 170 | 171 | 16,200 |
2014/11/07 | 173 | 174 | 169 | 170 | 18,300 |
2014/11/06 | 172 | 173 | 171 | 172 | 15,600 |
2014/11/05 | 170 | 173 | 170 | 173 | 19,500 |
2014/11/04 | 177 | 177 | 172 | 172 | 89,700 |
2014/10/31 | 167 | 187 | 167 | 172 | 406,000 |
2014/10/30 | 164 | 166 | 164 | 164 | 5,200 |
2014/10/29 | 162 | 165 | 162 | 165 | 15,500 |
2014/10/28 | 164 | 165 | 162 | 162 | 14,700 |
2014/10/27 | 164 | 165 | 164 | 164 | 6,200 |
2014/10/24 | 163 | 164 | 163 | 163 | 16,400 |
2014/10/23 | 160 | 162 | 160 | 162 | 6,700 |
2014/10/22 | 161 | 163 | 160 | 162 | 9,700 |
2014/10/21 | 164 | 164 | 159 | 160 | 39,500 |
2014/10/20 | 161 | 165 | 161 | 163 | 11,800 |
2014/10/17 | 160 | 163 | 158 | 159 | 19,300 |
2014/10/16 | 159 | 160 | 159 | 160 | 13,900 |
2014/10/15 | 160 | 162 | 160 | 161 | 4,000 |
2014/10/14 | 159 | 163 | 159 | 159 | 17,900 |
2014/10/10 | 166 | 168 | 161 | 163 | 64,000 |
2014/10/09 | 174 | 174 | 165 | 169 | 44,300 |
2014/10/08 | 173 | 174 | 172 | 173 | 4,700 |
2014/10/07 | 174 | 174 | 173 | 173 | 1,500 |
2014/10/06 | 175 | 175 | 173 | 174 | 15,400 |
2014/10/03 | 172 | 174 | 172 | 174 | 5,600 |
2014/10/02 | 173 | 174 | 172 | 172 | 39,000 |
2014/10/01 | 173 | 174 | 172 | 172 | 58,500 |
2014/09/30 | 174 | 175 | 172 | 172 | 53,100 |
2014/09/29 | 175 | 177 | 175 | 176 | 30,800 |
2014/09/26 | 175 | 175 | 172 | 174 | 18,600 |
2014/09/25 | 175 | 176 | 174 | 174 | 13,700 |
2014/09/24 | 173 | 174 | 172 | 174 | 37,100 |
2014/09/22 | 177 | 177 | 174 | 175 | 40,500 |
2014/09/19 | 175 | 176 | 173 | 174 | 68,100 |
2014/09/18 | 177 | 177 | 174 | 175 | 37,400 |
2014/09/17 | 179 | 179 | 176 | 177 | 51,400 |
2014/09/16 | 177 | 181 | 177 | 177 | 60,200 |
2014/09/12 | 174 | 178 | 174 | 177 | 38,800 |
2014/09/11 | 174 | 175 | 173 | 174 | 37,800 |
2014/09/10 | 173 | 175 | 172 | 174 | 21,600 |
2014/09/09 | 174 | 174 | 172 | 172 | 25,500 |
2014/09/08 | 172 | 173 | 171 | 171 | 16,300 |
2014/09/05 | 172 | 173 | 171 | 171 | 9,500 |
2014/09/04 | 174 | 175 | 171 | 171 | 37,500 |
2014/09/03 | 174 | 176 | 173 | 174 | 25,800 |
2014/09/02 | 174 | 176 | 173 | 175 | 14,600 |
2014/09/01 | 176 | 177 | 173 | 174 | 29,600 |
2014/08/29 | 172 | 173 | 172 | 172 | 29,000 |
2014/08/28 | 171 | 171 | 170 | 171 | 7,000 |
2014/08/27 | 171 | 171 | 169 | 169 | 14,100 |
2014/08/26 | 170 | 171 | 169 | 171 | 31,200 |
2014/08/25 | 170 | 171 | 169 | 170 | 5,800 |
2014/08/22 | 169 | 170 | 169 | 169 | 5,100 |
2014/08/21 | 170 | 171 | 168 | 169 | 49,500 |
2014/08/20 | 171 | 171 | 170 | 170 | 17,200 |
2014/08/19 | 174 | 174 | 170 | 171 | 14,100 |
2014/08/18 | 171 | 173 | 171 | 172 | 5,800 |
2014/08/15 | 170 | 171 | 169 | 171 | 22,400 |
2014/08/14 | 170 | 171 | 170 | 171 | 4,400 |
2014/08/13 | 171 | 172 | 171 | 171 | 4,400 |
2014/08/12 | 170 | 172 | 169 | 171 | 22,900 |
2014/08/11 | 171 | 171 | 168 | 169 | 23,700 |
2014/08/08 | 171 | 171 | 168 | 170 | 32,300 |
2014/08/07 | 173 | 173 | 171 | 173 | 26,900 |
2014/08/06 | 169 | 175 | 169 | 174 | 91,900 |
2014/08/05 | 174 | 174 | 170 | 172 | 65,700 |
2014/08/04 | 177 | 177 | 173 | 174 | 38,400 |
2014/08/01 | 173 | 180 | 172 | 177 | 56,500 |
2014/07/31 | 172 | 179 | 172 | 174 | 62,000 |
2014/07/30 | 177 | 178 | 172 | 172 | 83,500 |
2014/07/29 | 176 | 179 | 175 | 178 | 38,800 |
2014/07/28 | 177 | 185 | 173 | 179 | 404,100 |
2014/07/25 | 187 | 197 | 185 | 197 | 201,800 |
2014/07/24 | 184 | 187 | 182 | 182 | 43,900 |
2014/07/23 | 190 | 190 | 180 | 182 | 127,300 |
2014/07/22 | 183 | 189 | 180 | 185 | 132,400 |
2014/07/18 | 176 | 184 | 175 | 183 | 107,000 |
2014/07/17 | 177 | 179 | 175 | 177 | 55,900 |
2014/07/16 | 175 | 180 | 175 | 177 | 97,700 |
2014/07/15 | 171 | 173 | 170 | 173 | 23,700 |
2014/07/14 | 167 | 171 | 167 | 169 | 21,300 |
2014/07/11 | 163 | 167 | 162 | 167 | 23,200 |
2014/07/10 | 170 | 172 | 165 | 165 | 38,300 |
2014/07/09 | 173 | 173 | 168 | 170 | 63,700 |
2014/07/08 | 174 | 176 | 172 | 172 | 36,900 |
2014/07/07 | 174 | 176 | 172 | 175 | 63,100 |
2014/07/04 | 168 | 171 | 167 | 171 | 96,000 |
2014/07/03 | 167 | 167 | 165 | 167 | 23,300 |
2014/07/02 | 167 | 169 | 165 | 166 | 17,000 |
2014/07/01 | 166 | 166 | 164 | 165 | 20,900 |
2014/06/30 | 164 | 166 | 162 | 165 | 45,700 |
2014/06/27 | 165 | 179 | 161 | 164 | 545,800 |
2014/06/26 | 161 | 162 | 160 | 160 | 7,500 |
2014/06/25 | 161 | 161 | 159 | 160 | 9,800 |
2014/06/24 | 161 | 161 | 159 | 161 | 10,500 |
2014/06/23 | 160 | 162 | 160 | 162 | 4,400 |
2014/06/20 | 162 | 162 | 159 | 159 | 15,700 |
2014/06/19 | 161 | 163 | 161 | 162 | 26,600 |
2014/06/18 | 163 | 163 | 160 | 161 | 35,700 |
2014/06/17 | 163 | 163 | 161 | 161 | 12,900 |
2014/06/16 | 163 | 164 | 161 | 162 | 46,800 |
2014/06/13 | 158 | 163 | 158 | 162 | 47,800 |
2014/06/12 | 158 | 162 | 158 | 162 | 29,800 |
2014/06/11 | 157 | 160 | 156 | 160 | 7,500 |
2014/06/10 | 160 | 161 | 158 | 159 | 16,900 |
2014/06/09 | 157 | 160 | 157 | 160 | 46,500 |
2014/06/06 | 154 | 156 | 154 | 156 | 4,600 |
2014/06/05 | 154 | 156 | 153 | 155 | 39,600 |
2014/06/04 | 157 | 157 | 153 | 156 | 24,500 |
2014/06/03 | 157 | 157 | 155 | 157 | 7,600 |
2014/06/02 | 156 | 158 | 155 | 157 | 34,300 |
2014/05/30 | 156 | 156 | 154 | 155 | 21,300 |
2014/05/29 | 153 | 156 | 153 | 155 | 13,600 |
2014/05/28 | 153 | 154 | 152 | 154 | 13,100 |
2014/05/27 | 155 | 155 | 152 | 153 | 18,100 |
2014/05/26 | 153 | 156 | 152 | 154 | 61,300 |
2014/05/23 | 152 | 152 | 149 | 151 | 10,900 |
2014/05/22 | 149 | 152 | 147 | 150 | 12,600 |
2014/05/21 | 151 | 151 | 145 | 147 | 13,200 |
2014/05/20 | 151 | 151 | 141 | 149 | 72,800 |
2014/05/19 | 153 | 155 | 150 | 150 | 53,800 |
2014/05/16 | 153 | 156 | 153 | 153 | 29,100 |
2014/05/15 | 154 | 155 | 152 | 155 | 41,300 |
2014/05/14 | 154 | 157 | 153 | 154 | 76,300 |
2014/05/13 | 165 | 165 | 153 | 153 | 387,700 |
2014/05/12 | 157 | 190 | 155 | 161 | 3,837,400 |
2014/05/09 | 158 | 158 | 152 | 154 | 63,200 |
2014/05/08 | 152 | 160 | 152 | 158 | 49,700 |
2014/05/07 | 154 | 154 | 151 | 151 | 6,000 |
2014/05/02 | 153 | 153 | 152 | 153 | 8,900 |
2014/05/01 | 153 | 153 | 152 | 152 | 5,300 |
2014/04/30 | 153 | 153 | 149 | 152 | 13,200 |
2014/04/28 | 154 | 154 | 151 | 152 | 7,500 |
2014/04/25 | 153 | 154 | 152 | 152 | 1,000 |
2014/04/24 | 153 | 153 | 151 | 153 | 2,900 |
2014/04/23 | 151 | 153 | 150 | 152 | 5,100 |
2014/04/22 | 151 | 153 | 150 | 151 | 7,000 |
2014/04/21 | 150 | 153 | 150 | 151 | 2,700 |
2014/04/18 | 153 | 153 | 150 | 150 | 7,200 |
2014/04/17 | 153 | 153 | 153 | 153 | 300 |
2014/04/16 | 148 | 154 | 148 | 152 | 13,500 |
2014/04/15 | 149 | 149 | 149 | 149 | 1,000 |
2014/04/14 | 148 | 149 | 148 | 148 | 5,600 |
2014/04/11 | 149 | 151 | 149 | 149 | 600 |
2014/04/10 | 150 | 153 | 150 | 151 | 3,000 |
2014/04/09 | 149 | 150 | 148 | 149 | 4,100 |
2014/04/08 | 150 | 150 | 150 | 150 | 2,200 |
2014/04/07 | 152 | 152 | 151 | 151 | 2,600 |
2014/04/04 | 153 | 153 | 151 | 151 | 5,300 |
2014/04/03 | 152 | 154 | 152 | 152 | 3,500 |
2014/04/02 | 153 | 153 | 153 | 153 | 7,500 |
2014/04/01 | 156 | 156 | 152 | 153 | 16,000 |
2014/03/31 | 148 | 159 | 148 | 153 | 41,700 |
2014/03/28 | 145 | 149 | 145 | 148 | 11,700 |
2014/03/27 | 147 | 147 | 145 | 146 | 9,700 |
2014/03/26 | 148 | 148 | 146 | 147 | 5,000 |
2014/03/25 | 145 | 147 | 145 | 146 | 10,300 |
2014/03/24 | 148 | 149 | 145 | 146 | 5,400 |
2014/03/20 | 149 | 149 | 146 | 147 | 7,600 |
2014/03/19 | 150 | 151 | 149 | 150 | 2,600 |
2014/03/18 | 149 | 150 | 149 | 149 | 5,800 |
2014/03/17 | 148 | 149 | 148 | 149 | 1,000 |
2014/03/14 | 149 | 150 | 148 | 148 | 26,600 |
2014/03/13 | 150 | 152 | 149 | 149 | 6,100 |
2014/03/12 | 149 | 151 | 148 | 151 | 37,100 |
2014/03/11 | 150 | 150 | 150 | 150 | 3,300 |
2014/03/10 | 149 | 151 | 149 | 151 | 7,000 |
2014/03/07 | 149 | 150 | 149 | 150 | 5,900 |
2014/03/06 | 150 | 151 | 148 | 150 | 3,500 |
2014/03/05 | 150 | 151 | 149 | 150 | 3,900 |
2014/03/04 | 149 | 150 | 148 | 150 | 9,100 |
2014/03/03 | 153 | 153 | 149 | 149 | 8,000 |
2014/02/28 | 151 | 151 | 149 | 150 | 21,300 |
2014/02/27 | 152 | 152 | 150 | 150 | 4,200 |
2014/02/26 | 150 | 151 | 149 | 151 | 11,500 |
2014/02/25 | 150 | 150 | 148 | 150 | 3,900 |
2014/02/24 | 147 | 149 | 147 | 149 | 2,600 |
2014/02/21 | 152 | 152 | 145 | 146 | 29,200 |
2014/02/20 | 151 | 151 | 150 | 150 | 1,000 |
2014/02/19 | 149 | 151 | 148 | 151 | 2,400 |
2014/02/18 | 148 | 150 | 147 | 147 | 13,300 |
2014/02/17 | 149 | 149 | 147 | 147 | 16,000 |
2014/02/14 | 153 | 153 | 149 | 151 | 13,100 |
2014/02/13 | 153 | 157 | 150 | 153 | 10,600 |
2014/02/12 | 150 | 155 | 149 | 153 | 26,700 |
2014/02/10 | 149 | 150 | 147 | 150 | 7,000 |
2014/02/07 | 150 | 152 | 147 | 147 | 19,400 |
2014/02/06 | 144 | 149 | 142 | 149 | 33,400 |
2014/02/05 | 143 | 146 | 141 | 144 | 52,300 |
2014/02/04 | 142 | 145 | 136 | 137 | 99,300 |
2014/02/03 | 153 | 153 | 149 | 150 | 56,600 |
2014/01/31 | 158 | 159 | 155 | 157 | 31,400 |
2014/01/30 | 160 | 160 | 155 | 156 | 34,500 |
2014/01/29 | 161 | 162 | 160 | 161 | 10,300 |
2014/01/28 | 159 | 161 | 158 | 160 | 8,100 |
2014/01/27 | 158 | 160 | 157 | 158 | 32,500 |
2014/01/24 | 163 | 163 | 161 | 162 | 54,500 |
2014/01/23 | 166 | 167 | 164 | 164 | 33,500 |
2014/01/22 | 168 | 169 | 165 | 167 | 59,700 |
2014/01/21 | 171 | 171 | 169 | 170 | 38,800 |
2014/01/20 | 166 | 172 | 166 | 171 | 123,900 |
2014/01/17 | 167 | 168 | 166 | 167 | 22,900 |
2014/01/16 | 173 | 179 | 166 | 169 | 190,600 |
2014/01/15 | 167 | 172 | 165 | 172 | 144,200 |
2014/01/14 | 163 | 166 | 161 | 166 | 82,800 |
2014/01/10 | 164 | 166 | 163 | 164 | 86,700 |
2014/01/09 | 164 | 165 | 162 | 163 | 79,000 |
2014/01/08 | 160 | 167 | 159 | 164 | 200,700 |
2014/01/07 | 160 | 160 | 159 | 159 | 20,800 |
2014/01/06 | 160 | 161 | 157 | 158 | 49,200 |