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 |
---|---|---|---|---|---|
2015/12/30 | 213 | 213 | 207 | 209 | 28,400 |
2015/12/29 | 205 | 212 | 204 | 209 | 37,800 |
2015/12/28 | 193 | 205 | 193 | 204 | 66,900 |
2015/12/25 | 207 | 210 | 188 | 201 | 177,300 |
2015/12/24 | 219 | 222 | 207 | 208 | 162,300 |
2015/12/22 | 230 | 231 | 219 | 219 | 146,100 |
2015/12/21 | 235 | 236 | 228 | 230 | 80,700 |
2015/12/18 | 237 | 240 | 236 | 240 | 97,700 |
2015/12/17 | 242 | 242 | 235 | 236 | 77,000 |
2015/12/16 | 242 | 248 | 231 | 234 | 215,000 |
2015/12/15 | 248 | 248 | 236 | 242 | 190,300 |
2015/12/14 | 240 | 245 | 234 | 245 | 437,700 |
2015/12/11 | 230 | 241 | 229 | 239 | 255,500 |
2015/12/10 | 228 | 232 | 226 | 229 | 53,400 |
2015/12/09 | 221 | 231 | 220 | 230 | 77,600 |
2015/12/08 | 224 | 225 | 220 | 221 | 34,900 |
2015/12/07 | 221 | 224 | 221 | 222 | 23,800 |
2015/12/04 | 221 | 223 | 220 | 220 | 45,300 |
2015/12/03 | 224 | 226 | 223 | 225 | 31,200 |
2015/12/02 | 225 | 226 | 223 | 225 | 43,600 |
2015/12/01 | 224 | 227 | 224 | 225 | 51,600 |
2015/11/30 | 227 | 227 | 224 | 226 | 25,100 |
2015/11/27 | 226 | 227 | 223 | 224 | 59,100 |
2015/11/26 | 223 | 227 | 223 | 225 | 39,000 |
2015/11/25 | 223 | 228 | 220 | 225 | 98,400 |
2015/11/24 | 221 | 224 | 219 | 223 | 68,500 |
2015/11/20 | 224 | 224 | 220 | 221 | 38,300 |
2015/11/19 | 219 | 225 | 217 | 224 | 132,700 |
2015/11/18 | 214 | 219 | 214 | 218 | 58,900 |
2015/11/17 | 212 | 213 | 211 | 213 | 25,400 |
2015/11/16 | 211 | 212 | 207 | 211 | 31,600 |
2015/11/13 | 213 | 215 | 211 | 213 | 31,500 |
2015/11/12 | 214 | 215 | 212 | 213 | 75,200 |
2015/11/11 | 212 | 215 | 212 | 213 | 36,100 |
2015/11/10 | 211 | 218 | 210 | 214 | 152,100 |
2015/11/09 | 206 | 212 | 205 | 211 | 68,000 |
2015/11/06 | 204 | 206 | 204 | 205 | 51,000 |
2015/11/05 | 206 | 209 | 201 | 205 | 84,900 |
2015/11/04 | 213 | 214 | 203 | 206 | 85,900 |
2015/11/02 | 221 | 223 | 211 | 211 | 267,300 |
2015/10/30 | 210 | 214 | 208 | 211 | 100,700 |
2015/10/29 | 213 | 215 | 208 | 211 | 70,300 |
2015/10/28 | 215 | 218 | 211 | 213 | 73,500 |
2015/10/27 | 214 | 223 | 214 | 218 | 199,500 |
2015/10/26 | 210 | 221 | 209 | 218 | 260,900 |
2015/10/23 | 208 | 210 | 207 | 209 | 22,000 |
2015/10/22 | 206 | 208 | 204 | 206 | 15,900 |
2015/10/21 | 208 | 208 | 205 | 205 | 40,000 |
2015/10/20 | 210 | 210 | 207 | 208 | 22,200 |
2015/10/19 | 210 | 212 | 208 | 208 | 27,000 |
2015/10/16 | 211 | 212 | 209 | 210 | 53,400 |
2015/10/15 | 209 | 214 | 208 | 214 | 92,500 |
2015/10/14 | 206 | 211 | 205 | 209 | 81,000 |
2015/10/13 | 204 | 211 | 204 | 209 | 48,700 |
2015/10/09 | 204 | 205 | 202 | 204 | 26,600 |
2015/10/08 | 208 | 208 | 202 | 202 | 39,700 |
2015/10/07 | 204 | 208 | 202 | 206 | 56,700 |
2015/10/06 | 201 | 208 | 201 | 204 | 81,200 |
2015/10/05 | 199 | 202 | 199 | 200 | 39,800 |
2015/10/02 | 199 | 199 | 195 | 197 | 41,700 |
2015/10/01 | 199 | 199 | 195 | 198 | 41,400 |
2015/09/30 | 189 | 215 | 189 | 194 | 508,500 |
2015/09/29 | 198 | 198 | 185 | 187 | 35,900 |
2015/09/28 | 192 | 195 | 192 | 193 | 12,100 |
2015/09/25 | 190 | 194 | 185 | 189 | 43,100 |
2015/09/24 | 194 | 194 | 188 | 188 | 28,300 |
2015/09/18 | 193 | 196 | 191 | 194 | 39,200 |
2015/09/17 | 189 | 219 | 189 | 193 | 481,000 |
2015/09/16 | 190 | 190 | 187 | 188 | 13,100 |
2015/09/15 | 190 | 193 | 189 | 190 | 13,500 |
2015/09/14 | 197 | 198 | 190 | 190 | 21,300 |
2015/09/11 | 189 | 196 | 188 | 195 | 28,700 |
2015/09/10 | 189 | 189 | 184 | 189 | 17,900 |
2015/09/09 | 183 | 190 | 183 | 189 | 34,100 |
2015/09/08 | 179 | 185 | 175 | 178 | 41,700 |
2015/09/07 | 182 | 184 | 177 | 179 | 75,400 |
2015/09/04 | 196 | 196 | 182 | 187 | 63,600 |
2015/09/03 | 199 | 200 | 192 | 195 | 43,900 |
2015/09/02 | 192 | 217 | 187 | 191 | 581,800 |
2015/09/01 | 203 | 203 | 184 | 184 | 28,100 |
2015/08/31 | 204 | 204 | 199 | 203 | 25,700 |
2015/08/28 | 191 | 204 | 191 | 204 | 91,400 |
2015/08/27 | 199 | 200 | 185 | 190 | 98,400 |
2015/08/26 | 180 | 191 | 176 | 191 | 125,600 |
2015/08/25 | 167 | 190 | 158 | 170 | 271,500 |
2015/08/24 | 206 | 218 | 190 | 192 | 169,500 |
2015/08/21 | 228 | 254 | 218 | 222 | 538,400 |
2015/08/20 | 223 | 225 | 223 | 223 | 17,100 |
2015/08/19 | 223 | 226 | 222 | 224 | 28,100 |
2015/08/18 | 223 | 227 | 223 | 226 | 27,600 |
2015/08/17 | 224 | 226 | 222 | 223 | 15,100 |
2015/08/14 | 221 | 225 | 221 | 222 | 29,200 |
2015/08/13 | 226 | 230 | 222 | 223 | 76,200 |
2015/08/12 | 228 | 231 | 222 | 227 | 288,400 |
2015/08/11 | 230 | 233 | 229 | 230 | 165,600 |
2015/08/10 | 227 | 232 | 225 | 230 | 130,000 |
2015/08/07 | 225 | 227 | 224 | 226 | 41,700 |
2015/08/06 | 226 | 226 | 224 | 225 | 28,200 |
2015/08/05 | 225 | 228 | 222 | 224 | 35,900 |
2015/08/04 | 232 | 233 | 225 | 226 | 78,200 |
2015/08/03 | 245 | 245 | 231 | 233 | 145,900 |
2015/07/31 | 238 | 245 | 235 | 245 | 69,800 |
2015/07/30 | 242 | 242 | 235 | 236 | 54,200 |
2015/07/29 | 239 | 239 | 234 | 239 | 55,000 |
2015/07/28 | 233 | 240 | 233 | 238 | 83,000 |
2015/07/27 | 248 | 261 | 240 | 242 | 414,700 |
2015/07/24 | 245 | 256 | 241 | 254 | 170,700 |
2015/07/23 | 248 | 261 | 241 | 248 | 357,400 |
2015/07/22 | 242 | 245 | 232 | 241 | 220,100 |
2015/07/21 | 239 | 283 | 235 | 250 | 1,706,100 |
2015/07/17 | 230 | 232 | 227 | 231 | 45,600 |
2015/07/16 | 232 | 233 | 226 | 231 | 42,800 |
2015/07/15 | 234 | 234 | 230 | 232 | 39,000 |
2015/07/14 | 227 | 234 | 226 | 231 | 36,800 |
2015/07/13 | 220 | 226 | 220 | 224 | 30,600 |
2015/07/10 | 216 | 225 | 214 | 220 | 39,200 |
2015/07/09 | 217 | 219 | 200 | 218 | 151,500 |
2015/07/08 | 235 | 236 | 223 | 223 | 80,200 |
2015/07/07 | 232 | 235 | 231 | 234 | 33,600 |
2015/07/06 | 234 | 234 | 231 | 232 | 31,400 |
2015/07/03 | 232 | 234 | 231 | 233 | 12,000 |
2015/07/02 | 232 | 235 | 231 | 233 | 32,800 |
2015/07/01 | 234 | 235 | 230 | 233 | 44,600 |
2015/06/30 | 227 | 230 | 227 | 229 | 30,100 |
2015/06/29 | 228 | 231 | 228 | 228 | 97,600 |
2015/06/26 | 239 | 241 | 236 | 237 | 42,000 |
2015/06/25 | 235 | 245 | 233 | 239 | 126,200 |
2015/06/24 | 233 | 237 | 233 | 235 | 38,600 |
2015/06/23 | 235 | 235 | 232 | 233 | 47,300 |
2015/06/22 | 234 | 235 | 230 | 234 | 31,600 |
2015/06/19 | 233 | 236 | 229 | 234 | 33,100 |
2015/06/18 | 237 | 238 | 226 | 232 | 91,000 |
2015/06/17 | 236 | 240 | 236 | 240 | 21,600 |
2015/06/16 | 240 | 241 | 236 | 237 | 36,900 |
2015/06/15 | 240 | 240 | 238 | 240 | 18,100 |
2015/06/12 | 236 | 240 | 236 | 239 | 31,100 |
2015/06/11 | 238 | 240 | 236 | 236 | 54,900 |
2015/06/10 | 242 | 243 | 236 | 238 | 84,400 |
2015/06/09 | 248 | 248 | 240 | 240 | 83,500 |
2015/06/08 | 250 | 250 | 246 | 248 | 66,600 |
2015/06/05 | 250 | 250 | 245 | 249 | 91,800 |
2015/06/04 | 250 | 250 | 247 | 249 | 61,900 |
2015/06/03 | 251 | 251 | 247 | 249 | 57,700 |
2015/06/02 | 249 | 252 | 248 | 250 | 142,100 |
2015/06/01 | 247 | 248 | 244 | 247 | 82,700 |
2015/05/29 | 246 | 246 | 242 | 243 | 64,000 |
2015/05/28 | 245 | 250 | 243 | 246 | 65,700 |
2015/05/27 | 250 | 252 | 246 | 246 | 132,900 |
2015/05/26 | 250 | 257 | 249 | 251 | 141,600 |
2015/05/25 | 247 | 253 | 245 | 253 | 175,100 |
2015/05/22 | 251 | 251 | 243 | 245 | 105,900 |
2015/05/21 | 256 | 262 | 247 | 248 | 154,800 |
2015/05/20 | 247 | 253 | 242 | 249 | 143,200 |
2015/05/19 | 243 | 250 | 240 | 246 | 309,000 |
2015/05/18 | 250 | 272 | 239 | 241 | 1,294,600 |
2015/05/15 | 247 | 250 | 242 | 243 | 224,700 |
2015/05/14 | 254 | 257 | 248 | 255 | 306,400 |
2015/05/13 | 257 | 268 | 253 | 256 | 886,800 |
2015/05/12 | 305 | 315 | 262 | 262 | 2,868,000 |
2015/05/11 | 300 | 300 | 273 | 290 | 2,362,400 |
2015/05/08 | 275 | 329 | 266 | 301 | 15,776,500 |
2015/05/07 | 213 | 284 | 208 | 259 | 14,312,100 |
2015/05/01 | 209 | 209 | 204 | 205 | 75,600 |
2015/04/30 | 212 | 213 | 209 | 209 | 47,400 |
2015/04/28 | 209 | 213 | 209 | 211 | 86,300 |
2015/04/27 | 209 | 209 | 208 | 209 | 20,200 |
2015/04/24 | 209 | 209 | 207 | 208 | 26,600 |
2015/04/23 | 209 | 209 | 205 | 207 | 47,100 |
2015/04/22 | 210 | 211 | 206 | 207 | 40,900 |
2015/04/21 | 210 | 211 | 208 | 209 | 44,000 |
2015/04/20 | 212 | 212 | 209 | 209 | 18,800 |
2015/04/17 | 209 | 212 | 209 | 212 | 23,800 |
2015/04/16 | 212 | 212 | 209 | 210 | 20,300 |
2015/04/15 | 208 | 212 | 208 | 211 | 33,500 |
2015/04/14 | 211 | 213 | 206 | 207 | 85,100 |
2015/04/13 | 211 | 215 | 210 | 211 | 40,100 |
2015/04/10 | 211 | 212 | 210 | 211 | 10,100 |
2015/04/09 | 212 | 212 | 209 | 211 | 71,100 |
2015/04/08 | 217 | 217 | 212 | 214 | 68,300 |
2015/04/07 | 210 | 214 | 210 | 214 | 74,400 |
2015/04/06 | 210 | 211 | 208 | 210 | 44,200 |
2015/04/03 | 210 | 210 | 208 | 209 | 40,100 |
2015/04/02 | 210 | 210 | 207 | 210 | 19,200 |
2015/04/01 | 211 | 211 | 207 | 208 | 25,500 |
2015/03/31 | 209 | 210 | 208 | 209 | 16,000 |
2015/03/30 | 211 | 211 | 207 | 208 | 21,500 |
2015/03/27 | 207 | 212 | 206 | 208 | 31,300 |
2015/03/26 | 210 | 210 | 207 | 207 | 53,100 |
2015/03/25 | 215 | 215 | 210 | 212 | 88,200 |
2015/03/24 | 220 | 220 | 215 | 216 | 52,500 |
2015/03/23 | 219 | 223 | 217 | 218 | 139,300 |
2015/03/20 | 215 | 222 | 213 | 218 | 99,300 |
2015/03/19 | 222 | 222 | 213 | 215 | 126,900 |
2015/03/18 | 217 | 222 | 213 | 222 | 221,000 |
2015/03/17 | 210 | 218 | 210 | 214 | 173,500 |
2015/03/16 | 209 | 211 | 208 | 210 | 28,200 |
2015/03/13 | 209 | 211 | 208 | 208 | 42,800 |
2015/03/12 | 209 | 211 | 207 | 209 | 24,800 |
2015/03/11 | 207 | 211 | 205 | 208 | 51,700 |
2015/03/10 | 206 | 212 | 206 | 209 | 57,700 |
2015/03/09 | 212 | 212 | 206 | 206 | 82,900 |
2015/03/06 | 216 | 216 | 210 | 211 | 80,400 |
2015/03/05 | 210 | 217 | 210 | 217 | 125,600 |
2015/03/04 | 210 | 211 | 207 | 210 | 55,900 |
2015/03/03 | 218 | 219 | 210 | 210 | 173,700 |
2015/03/02 | 220 | 222 | 215 | 218 | 157,900 |
2015/02/27 | 220 | 223 | 216 | 216 | 212,700 |
2015/02/26 | 214 | 227 | 214 | 226 | 455,000 |
2015/02/25 | 213 | 220 | 209 | 214 | 270,000 |
2015/02/24 | 207 | 213 | 207 | 209 | 117,800 |
2015/02/23 | 213 | 214 | 202 | 209 | 194,000 |
2015/02/20 | 217 | 219 | 210 | 214 | 215,700 |
2015/02/19 | 222 | 222 | 215 | 218 | 293,900 |
2015/02/18 | 233 | 233 | 222 | 225 | 314,600 |
2015/02/17 | 233 | 246 | 219 | 232 | 1,385,400 |
2015/02/16 | 219 | 293 | 219 | 238 | 5,885,600 |
2015/02/13 | 230 | 235 | 207 | 213 | 1,215,500 |
2015/02/12 | 198 | 247 | 198 | 247 | 3,752,000 |
2015/02/10 | 195 | 200 | 195 | 197 | 59,000 |
2015/02/09 | 193 | 195 | 192 | 195 | 28,200 |
2015/02/06 | 194 | 194 | 190 | 192 | 20,800 |
2015/02/05 | 192 | 195 | 192 | 194 | 21,900 |
2015/02/04 | 189 | 192 | 189 | 191 | 43,700 |
2015/02/03 | 188 | 190 | 187 | 188 | 29,700 |
2015/02/02 | 194 | 194 | 187 | 188 | 112,100 |
2015/01/30 | 197 | 198 | 196 | 198 | 9,100 |
2015/01/29 | 196 | 198 | 195 | 195 | 30,700 |
2015/01/28 | 194 | 197 | 193 | 196 | 44,200 |
2015/01/27 | 195 | 196 | 194 | 195 | 29,600 |
2015/01/26 | 195 | 195 | 193 | 194 | 18,100 |
2015/01/23 | 195 | 195 | 191 | 193 | 21,200 |
2015/01/22 | 195 | 195 | 193 | 194 | 29,500 |
2015/01/21 | 195 | 195 | 193 | 195 | 23,600 |
2015/01/20 | 190 | 195 | 190 | 193 | 45,300 |
2015/01/19 | 190 | 190 | 189 | 190 | 15,100 |
2015/01/16 | 188 | 189 | 187 | 188 | 31,300 |
2015/01/15 | 189 | 191 | 189 | 190 | 13,700 |
2015/01/14 | 191 | 191 | 188 | 189 | 58,500 |
2015/01/13 | 190 | 192 | 189 | 190 | 38,600 |
2015/01/09 | 194 | 194 | 190 | 190 | 81,600 |
2015/01/08 | 194 | 195 | 192 | 194 | 21,400 |
2015/01/07 | 191 | 194 | 190 | 193 | 37,700 |
2015/01/06 | 195 | 195 | 190 | 191 | 49,600 |
2015/01/05 | 198 | 198 | 191 | 193 | 86,400 |