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 |
---|---|---|---|---|---|
2016/12/30 | 183 | 184 | 181 | 183 | 29,700 |
2016/12/29 | 187 | 187 | 183 | 183 | 37,100 |
2016/12/28 | 186 | 189 | 186 | 187 | 30,600 |
2016/12/27 | 192 | 194 | 190 | 192 | 35,600 |
2016/12/26 | 192 | 193 | 190 | 191 | 53,200 |
2016/12/22 | 192 | 193 | 191 | 192 | 24,400 |
2016/12/21 | 193 | 195 | 192 | 192 | 20,400 |
2016/12/20 | 195 | 195 | 193 | 193 | 24,500 |
2016/12/19 | 195 | 196 | 194 | 195 | 85,300 |
2016/12/16 | 194 | 195 | 193 | 193 | 120,300 |
2016/12/15 | 191 | 193 | 190 | 191 | 20,900 |
2016/12/14 | 192 | 193 | 190 | 190 | 37,900 |
2016/12/13 | 193 | 193 | 190 | 192 | 79,800 |
2016/12/12 | 194 | 196 | 189 | 194 | 49,800 |
2016/12/09 | 195 | 196 | 185 | 195 | 40,900 |
2016/12/08 | 198 | 198 | 195 | 197 | 17,500 |
2016/12/07 | 198 | 198 | 195 | 198 | 28,100 |
2016/12/06 | 197 | 198 | 196 | 198 | 19,100 |
2016/12/05 | 194 | 197 | 193 | 196 | 32,300 |
2016/12/02 | 195 | 196 | 193 | 194 | 38,100 |
2016/12/01 | 194 | 194 | 193 | 193 | 18,600 |
2016/11/30 | 190 | 193 | 189 | 193 | 30,500 |
2016/11/29 | 191 | 191 | 189 | 189 | 27,800 |
2016/11/28 | 189 | 190 | 189 | 190 | 8,300 |
2016/11/25 | 190 | 190 | 188 | 188 | 29,000 |
2016/11/24 | 191 | 191 | 188 | 190 | 95,400 |
2016/11/22 | 189 | 190 | 188 | 190 | 34,500 |
2016/11/21 | 187 | 189 | 187 | 188 | 28,000 |
2016/11/18 | 187 | 188 | 186 | 187 | 40,200 |
2016/11/17 | 186 | 187 | 184 | 185 | 40,400 |
2016/11/16 | 186 | 186 | 183 | 184 | 13,800 |
2016/11/15 | 185 | 185 | 183 | 183 | 19,100 |
2016/11/14 | 184 | 187 | 184 | 185 | 16,600 |
2016/11/11 | 186 | 186 | 184 | 184 | 15,800 |
2016/11/10 | 185 | 186 | 182 | 184 | 73,900 |
2016/11/09 | 185 | 187 | 175 | 182 | 80,100 |
2016/11/08 | 189 | 189 | 186 | 187 | 25,900 |
2016/11/07 | 186 | 187 | 185 | 187 | 21,200 |
2016/11/04 | 182 | 186 | 181 | 186 | 23,600 |
2016/11/02 | 181 | 185 | 180 | 183 | 40,200 |
2016/11/01 | 181 | 185 | 181 | 183 | 47,400 |
2016/10/31 | 187 | 188 | 180 | 182 | 176,700 |
2016/10/28 | 176 | 178 | 175 | 178 | 32,500 |
2016/10/27 | 176 | 177 | 175 | 175 | 27,800 |
2016/10/26 | 176 | 177 | 174 | 175 | 27,100 |
2016/10/25 | 176 | 177 | 175 | 176 | 17,600 |
2016/10/24 | 177 | 177 | 175 | 176 | 15,900 |
2016/10/21 | 177 | 178 | 175 | 176 | 26,400 |
2016/10/20 | 174 | 177 | 174 | 177 | 21,500 |
2016/10/19 | 173 | 177 | 173 | 173 | 31,300 |
2016/10/18 | 171 | 173 | 171 | 173 | 13,800 |
2016/10/17 | 171 | 171 | 169 | 170 | 14,900 |
2016/10/14 | 170 | 171 | 169 | 171 | 24,200 |
2016/10/13 | 171 | 172 | 170 | 170 | 10,100 |
2016/10/12 | 172 | 172 | 171 | 171 | 17,500 |
2016/10/11 | 173 | 175 | 173 | 173 | 18,800 |
2016/10/07 | 170 | 173 | 170 | 173 | 24,500 |
2016/10/06 | 170 | 170 | 169 | 170 | 6,400 |
2016/10/05 | 170 | 170 | 170 | 170 | 3,500 |
2016/10/04 | 170 | 170 | 169 | 170 | 9,500 |
2016/10/03 | 170 | 171 | 169 | 169 | 23,400 |
2016/09/30 | 170 | 170 | 168 | 170 | 8,500 |
2016/09/29 | 168 | 170 | 168 | 169 | 11,800 |
2016/09/28 | 169 | 169 | 168 | 168 | 4,200 |
2016/09/27 | 167 | 168 | 167 | 168 | 6,900 |
2016/09/26 | 170 | 170 | 167 | 168 | 11,200 |
2016/09/23 | 168 | 171 | 167 | 171 | 23,800 |
2016/09/21 | 168 | 169 | 167 | 168 | 13,400 |
2016/09/20 | 168 | 169 | 167 | 167 | 8,700 |
2016/09/16 | 168 | 169 | 167 | 168 | 1,100 |
2016/09/15 | 168 | 169 | 168 | 168 | 27,900 |
2016/09/14 | 167 | 170 | 167 | 168 | 23,000 |
2016/09/13 | 168 | 169 | 167 | 167 | 3,700 |
2016/09/12 | 169 | 169 | 167 | 167 | 11,900 |
2016/09/09 | 169 | 170 | 168 | 169 | 10,600 |
2016/09/08 | 169 | 170 | 169 | 169 | 4,300 |
2016/09/07 | 168 | 169 | 168 | 168 | 10,700 |
2016/09/06 | 169 | 170 | 168 | 168 | 19,000 |
2016/09/05 | 167 | 169 | 166 | 169 | 12,700 |
2016/09/02 | 167 | 167 | 166 | 167 | 4,600 |
2016/09/01 | 166 | 167 | 166 | 167 | 8,200 |
2016/08/31 | 165 | 166 | 165 | 166 | 4,500 |
2016/08/30 | 164 | 165 | 164 | 165 | 14,900 |
2016/08/29 | 167 | 167 | 165 | 165 | 15,800 |
2016/08/26 | 167 | 167 | 165 | 167 | 13,700 |
2016/08/25 | 167 | 168 | 166 | 166 | 13,900 |
2016/08/24 | 167 | 167 | 166 | 166 | 2,700 |
2016/08/23 | 167 | 167 | 165 | 166 | 16,400 |
2016/08/22 | 168 | 168 | 165 | 165 | 2,700 |
2016/08/19 | 168 | 168 | 166 | 166 | 10,700 |
2016/08/18 | 167 | 167 | 166 | 167 | 3,700 |
2016/08/17 | 168 | 168 | 165 | 165 | 9,100 |
2016/08/16 | 168 | 168 | 168 | 168 | 4,100 |
2016/08/15 | 167 | 168 | 167 | 168 | 8,400 |
2016/08/12 | 168 | 169 | 167 | 168 | 22,300 |
2016/08/10 | 169 | 169 | 167 | 169 | 25,400 |
2016/08/09 | 168 | 169 | 167 | 169 | 27,100 |
2016/08/08 | 168 | 168 | 165 | 167 | 23,800 |
2016/08/05 | 166 | 169 | 165 | 165 | 11,200 |
2016/08/04 | 165 | 165 | 164 | 165 | 9,200 |
2016/08/03 | 164 | 166 | 164 | 164 | 11,700 |
2016/08/02 | 167 | 167 | 165 | 166 | 21,000 |
2016/08/01 | 167 | 167 | 165 | 166 | 23,700 |
2016/07/29 | 166 | 167 | 164 | 165 | 50,500 |
2016/07/28 | 168 | 170 | 166 | 166 | 48,800 |
2016/07/27 | 170 | 172 | 165 | 167 | 475,900 |
2016/07/26 | 184 | 187 | 177 | 185 | 127,300 |
2016/07/25 | 186 | 188 | 184 | 187 | 61,200 |
2016/07/22 | 191 | 192 | 186 | 190 | 77,000 |
2016/07/21 | 190 | 193 | 189 | 193 | 47,000 |
2016/07/20 | 189 | 195 | 188 | 192 | 91,100 |
2016/07/19 | 191 | 192 | 187 | 187 | 29,800 |
2016/07/15 | 188 | 192 | 185 | 192 | 75,000 |
2016/07/14 | 189 | 192 | 187 | 189 | 41,300 |
2016/07/13 | 178 | 191 | 178 | 191 | 166,400 |
2016/07/12 | 178 | 179 | 177 | 178 | 6,000 |
2016/07/11 | 176 | 179 | 176 | 177 | 3,700 |
2016/07/08 | 176 | 179 | 174 | 176 | 14,100 |
2016/07/07 | 174 | 176 | 172 | 176 | 3,600 |
2016/07/06 | 176 | 177 | 173 | 174 | 21,900 |
2016/07/05 | 178 | 178 | 171 | 176 | 29,700 |
2016/07/04 | 175 | 177 | 173 | 176 | 17,800 |
2016/07/01 | 171 | 177 | 170 | 175 | 51,500 |
2016/06/30 | 168 | 172 | 167 | 171 | 37,500 |
2016/06/29 | 168 | 168 | 166 | 168 | 4,100 |
2016/06/28 | 162 | 166 | 161 | 165 | 14,700 |
2016/06/27 | 163 | 165 | 161 | 161 | 19,000 |
2016/06/24 | 171 | 173 | 156 | 161 | 130,900 |
2016/06/23 | 168 | 174 | 168 | 171 | 42,500 |
2016/06/22 | 167 | 169 | 166 | 169 | 12,900 |
2016/06/21 | 168 | 170 | 167 | 167 | 11,000 |
2016/06/20 | 167 | 172 | 167 | 168 | 18,000 |
2016/06/17 | 170 | 174 | 161 | 166 | 115,400 |
2016/06/16 | 173 | 177 | 168 | 168 | 56,100 |
2016/06/15 | 173 | 178 | 173 | 176 | 17,900 |
2016/06/14 | 181 | 182 | 174 | 176 | 61,600 |
2016/06/13 | 184 | 185 | 182 | 182 | 27,800 |
2016/06/10 | 186 | 187 | 185 | 187 | 17,600 |
2016/06/09 | 190 | 190 | 187 | 187 | 13,800 |
2016/06/08 | 189 | 190 | 187 | 189 | 20,100 |
2016/06/07 | 187 | 188 | 184 | 188 | 14,400 |
2016/06/06 | 183 | 184 | 182 | 184 | 9,700 |
2016/06/03 | 183 | 185 | 183 | 184 | 8,200 |
2016/06/02 | 186 | 186 | 183 | 183 | 24,900 |
2016/06/01 | 187 | 187 | 184 | 186 | 21,800 |
2016/05/31 | 185 | 188 | 185 | 186 | 13,100 |
2016/05/30 | 189 | 189 | 186 | 188 | 25,800 |
2016/05/27 | 184 | 187 | 184 | 186 | 15,300 |
2016/05/26 | 186 | 187 | 185 | 185 | 50,800 |
2016/05/25 | 188 | 188 | 186 | 186 | 11,600 |
2016/05/24 | 188 | 189 | 187 | 188 | 17,400 |
2016/05/23 | 188 | 188 | 184 | 188 | 25,900 |
2016/05/20 | 181 | 187 | 181 | 184 | 28,700 |
2016/05/19 | 181 | 182 | 180 | 182 | 25,100 |
2016/05/18 | 181 | 183 | 178 | 181 | 93,400 |
2016/05/17 | 185 | 185 | 181 | 184 | 59,200 |
2016/05/16 | 185 | 189 | 183 | 183 | 68,500 |
2016/05/13 | 191 | 191 | 184 | 186 | 109,700 |
2016/05/12 | 196 | 197 | 188 | 191 | 107,200 |
2016/05/11 | 197 | 198 | 189 | 194 | 197,000 |
2016/05/10 | 200 | 210 | 191 | 194 | 1,151,200 |
2016/05/09 | 212 | 216 | 211 | 216 | 629,800 |
2016/05/06 | 167 | 168 | 164 | 166 | 27,200 |
2016/05/02 | 165 | 167 | 165 | 167 | 12,200 |
2016/04/28 | 168 | 168 | 166 | 167 | 8,200 |
2016/04/27 | 170 | 170 | 167 | 168 | 9,100 |
2016/04/26 | 173 | 173 | 168 | 169 | 15,900 |
2016/04/25 | 171 | 171 | 168 | 170 | 29,700 |
2016/04/22 | 170 | 170 | 166 | 169 | 23,500 |
2016/04/21 | 169 | 170 | 169 | 170 | 10,600 |
2016/04/20 | 169 | 170 | 166 | 169 | 16,000 |
2016/04/19 | 165 | 170 | 165 | 166 | 17,500 |
2016/04/18 | 165 | 166 | 164 | 165 | 9,400 |
2016/04/15 | 167 | 168 | 165 | 166 | 11,100 |
2016/04/14 | 170 | 170 | 166 | 167 | 19,100 |
2016/04/13 | 167 | 170 | 165 | 170 | 19,200 |
2016/04/12 | 162 | 167 | 162 | 166 | 12,800 |
2016/04/11 | 162 | 163 | 161 | 162 | 4,500 |
2016/04/08 | 161 | 163 | 161 | 162 | 5,900 |
2016/04/07 | 160 | 164 | 160 | 161 | 27,200 |
2016/04/06 | 165 | 165 | 161 | 162 | 12,200 |
2016/04/05 | 167 | 168 | 163 | 164 | 4,400 |
2016/04/04 | 166 | 169 | 162 | 167 | 7,100 |
2016/04/01 | 174 | 174 | 167 | 167 | 42,600 |
2016/03/31 | 173 | 173 | 171 | 173 | 8,800 |
2016/03/30 | 174 | 174 | 172 | 173 | 4,000 |
2016/03/29 | 173 | 175 | 172 | 174 | 8,200 |
2016/03/28 | 175 | 175 | 172 | 174 | 6,600 |
2016/03/25 | 172 | 173 | 172 | 173 | 2,100 |
2016/03/24 | 173 | 174 | 171 | 171 | 10,500 |
2016/03/23 | 176 | 176 | 172 | 176 | 36,400 |
2016/03/22 | 173 | 176 | 172 | 174 | 17,500 |
2016/03/18 | 175 | 177 | 173 | 173 | 12,900 |
2016/03/17 | 176 | 178 | 174 | 175 | 20,300 |
2016/03/16 | 177 | 177 | 175 | 176 | 18,000 |
2016/03/15 | 175 | 178 | 175 | 176 | 25,700 |
2016/03/14 | 174 | 177 | 174 | 176 | 17,400 |
2016/03/11 | 174 | 175 | 171 | 174 | 15,900 |
2016/03/10 | 172 | 175 | 171 | 172 | 23,600 |
2016/03/09 | 173 | 175 | 169 | 172 | 27,800 |
2016/03/08 | 178 | 178 | 172 | 174 | 48,800 |
2016/03/07 | 178 | 182 | 176 | 179 | 35,300 |
2016/03/04 | 179 | 181 | 175 | 180 | 57,900 |
2016/03/03 | 176 | 182 | 173 | 180 | 79,400 |
2016/03/02 | 170 | 178 | 168 | 177 | 67,000 |
2016/03/01 | 171 | 171 | 165 | 169 | 26,900 |
2016/02/29 | 168 | 176 | 168 | 172 | 95,800 |
2016/02/26 | 162 | 167 | 160 | 167 | 61,000 |
2016/02/25 | 159 | 162 | 159 | 162 | 19,300 |
2016/02/24 | 160 | 160 | 159 | 160 | 14,000 |
2016/02/23 | 164 | 164 | 161 | 161 | 9,300 |
2016/02/22 | 161 | 164 | 161 | 162 | 8,100 |
2016/02/19 | 162 | 164 | 160 | 162 | 11,400 |
2016/02/18 | 163 | 165 | 161 | 162 | 40,600 |
2016/02/17 | 161 | 162 | 160 | 160 | 31,300 |
2016/02/16 | 158 | 172 | 156 | 161 | 207,200 |
2016/02/15 | 168 | 183 | 165 | 178 | 98,500 |
2016/02/12 | 158 | 166 | 157 | 158 | 90,700 |
2016/02/10 | 182 | 182 | 168 | 170 | 74,200 |
2016/02/09 | 181 | 182 | 173 | 179 | 41,100 |
2016/02/08 | 182 | 186 | 180 | 185 | 13,200 |
2016/02/05 | 183 | 184 | 179 | 180 | 59,600 |
2016/02/04 | 197 | 197 | 190 | 190 | 33,100 |
2016/02/03 | 199 | 199 | 192 | 198 | 48,300 |
2016/02/02 | 205 | 205 | 200 | 204 | 56,700 |
2016/02/01 | 210 | 211 | 196 | 199 | 217,700 |
2016/01/29 | 181 | 187 | 177 | 187 | 34,000 |
2016/01/28 | 174 | 183 | 174 | 183 | 39,400 |
2016/01/27 | 172 | 177 | 172 | 177 | 26,600 |
2016/01/26 | 172 | 175 | 168 | 169 | 20,500 |
2016/01/25 | 168 | 175 | 167 | 175 | 42,900 |
2016/01/22 | 165 | 167 | 159 | 164 | 50,800 |
2016/01/21 | 163 | 170 | 158 | 159 | 103,300 |
2016/01/20 | 176 | 179 | 165 | 165 | 78,400 |
2016/01/19 | 177 | 179 | 175 | 176 | 21,900 |
2016/01/18 | 172 | 179 | 171 | 176 | 50,000 |
2016/01/15 | 187 | 189 | 182 | 183 | 17,800 |
2016/01/14 | 189 | 189 | 181 | 186 | 58,500 |
2016/01/13 | 188 | 192 | 188 | 192 | 31,700 |
2016/01/12 | 193 | 194 | 186 | 186 | 46,700 |
2016/01/08 | 190 | 194 | 189 | 192 | 39,900 |
2016/01/07 | 196 | 199 | 193 | 193 | 30,000 |
2016/01/06 | 203 | 206 | 189 | 198 | 97,900 |
2016/01/05 | 203 | 206 | 202 | 203 | 24,100 |
2016/01/04 | 209 | 209 | 204 | 208 | 28,600 |