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 |
---|---|---|---|---|---|
2019/12/30 | 518 | 518 | 501 | 511 | 207,300 |
2019/12/27 | 485 | 517 | 485 | 500 | 248,400 |
2019/12/26 | 484 | 494 | 481 | 491 | 101,700 |
2019/12/25 | 493 | 493 | 482 | 484 | 54,300 |
2019/12/24 | 474 | 489 | 474 | 483 | 83,000 |
2019/12/23 | 485 | 485 | 472 | 473 | 74,700 |
2019/12/20 | 481 | 493 | 478 | 486 | 109,100 |
2019/12/19 | 478 | 505 | 475 | 483 | 307,700 |
2019/12/18 | 489 | 494 | 476 | 477 | 87,300 |
2019/12/17 | 468 | 484 | 460 | 481 | 106,600 |
2019/12/16 | 480 | 487 | 463 | 468 | 134,800 |
2019/12/13 | 498 | 498 | 478 | 478 | 194,900 |
2019/12/12 | 499 | 501 | 487 | 491 | 104,000 |
2019/12/11 | 503 | 509 | 497 | 500 | 112,800 |
2019/12/10 | 493 | 505 | 490 | 501 | 152,400 |
2019/12/09 | 508 | 511 | 496 | 500 | 172,900 |
2019/12/06 | 514 | 515 | 490 | 504 | 250,200 |
2019/12/05 | 512 | 526 | 509 | 511 | 202,400 |
2019/12/04 | 512 | 518 | 502 | 509 | 217,400 |
2019/12/03 | 501 | 574 | 499 | 519 | 2,618,000 |
2019/12/02 | 506 | 516 | 506 | 508 | 140,200 |
2019/11/29 | 502 | 507 | 496 | 500 | 110,800 |
2019/11/28 | 511 | 514 | 494 | 500 | 181,000 |
2019/11/27 | 528 | 529 | 510 | 514 | 337,700 |
2019/11/26 | 507 | 524 | 500 | 512 | 339,400 |
2019/11/25 | 478 | 525 | 475 | 505 | 701,300 |
2019/11/22 | 470 | 485 | 469 | 472 | 137,700 |
2019/11/21 | 491 | 492 | 466 | 478 | 386,700 |
2019/11/20 | 544 | 564 | 494 | 497 | 2,826,500 |
2019/11/19 | 499 | 512 | 495 | 509 | 520,200 |
2019/11/18 | 485 | 500 | 482 | 494 | 273,600 |
2019/11/15 | 465 | 496 | 462 | 492 | 410,500 |
2019/11/14 | 462 | 478 | 457 | 461 | 256,500 |
2019/11/13 | 474 | 498 | 452 | 463 | 550,400 |
2019/11/12 | 475 | 479 | 461 | 476 | 347,400 |
2019/11/11 | 464 | 474 | 453 | 467 | 350,500 |
2019/11/08 | 441 | 471 | 441 | 456 | 479,300 |
2019/11/07 | 454 | 478 | 441 | 443 | 1,100,700 |
2019/11/06 | 465 | 465 | 444 | 449 | 544,100 |
2019/11/05 | 487 | 516 | 458 | 461 | 1,052,300 |
2019/11/01 | 494 | 542 | 490 | 525 | 1,115,400 |
2019/10/31 | 594 | 633 | 514 | 518 | 3,364,000 |
2019/10/30 | 563 | 633 | 530 | 614 | 8,802,100 |
2019/10/29 | 461 | 533 | 446 | 533 | 4,495,200 |
2019/10/28 | 451 | 467 | 422 | 453 | 1,291,600 |
2019/10/25 | 461 | 505 | 434 | 443 | 4,228,200 |
2019/10/24 | 466 | 466 | 429 | 429 | 3,942,400 |
2019/10/23 | 371 | 388 | 354 | 386 | 954,400 |
2019/10/21 | 341 | 412 | 337 | 368 | 5,060,000 |
2019/10/18 | 338 | 344 | 331 | 333 | 96,400 |
2019/10/17 | 329 | 338 | 329 | 333 | 44,300 |
2019/10/16 | 335 | 335 | 327 | 327 | 40,200 |
2019/10/15 | 323 | 333 | 323 | 330 | 52,200 |
2019/10/11 | 325 | 325 | 318 | 319 | 69,300 |
2019/10/10 | 333 | 333 | 324 | 324 | 48,100 |
2019/10/09 | 327 | 334 | 327 | 334 | 24,600 |
2019/10/08 | 335 | 339 | 329 | 333 | 52,400 |
2019/10/07 | 338 | 339 | 328 | 330 | 111,500 |
2019/10/04 | 322 | 368 | 321 | 344 | 523,300 |
2019/10/03 | 318 | 321 | 318 | 318 | 32,100 |
2019/10/02 | 324 | 326 | 323 | 323 | 7,000 |
2019/10/01 | 323 | 327 | 318 | 327 | 25,900 |
2019/09/30 | 318 | 321 | 316 | 319 | 17,600 |
2019/09/27 | 323 | 323 | 319 | 320 | 21,200 |
2019/09/26 | 327 | 327 | 322 | 324 | 18,500 |
2019/09/25 | 328 | 328 | 319 | 325 | 59,000 |
2019/09/24 | 328 | 335 | 324 | 327 | 50,500 |
2019/09/20 | 322 | 326 | 322 | 323 | 15,100 |
2019/09/19 | 315 | 328 | 315 | 325 | 41,700 |
2019/09/18 | 318 | 319 | 314 | 314 | 22,300 |
2019/09/17 | 320 | 322 | 318 | 320 | 15,400 |
2019/09/13 | 323 | 324 | 320 | 323 | 25,600 |
2019/09/12 | 320 | 325 | 319 | 321 | 28,600 |
2019/09/11 | 316 | 321 | 316 | 321 | 19,400 |
2019/09/10 | 319 | 319 | 315 | 317 | 20,100 |
2019/09/09 | 317 | 318 | 312 | 317 | 12,900 |
2019/09/06 | 314 | 319 | 312 | 317 | 29,500 |
2019/09/05 | 308 | 316 | 306 | 316 | 27,100 |
2019/09/04 | 309 | 311 | 305 | 309 | 22,500 |
2019/09/03 | 311 | 315 | 307 | 312 | 97,100 |
2019/09/02 | 309 | 311 | 305 | 309 | 20,900 |
2019/08/30 | 305 | 308 | 300 | 304 | 29,200 |
2019/08/29 | 306 | 306 | 299 | 301 | 24,700 |
2019/08/28 | 307 | 310 | 303 | 304 | 20,500 |
2019/08/27 | 311 | 312 | 308 | 310 | 15,900 |
2019/08/26 | 307 | 314 | 307 | 310 | 26,200 |
2019/08/23 | 317 | 320 | 312 | 317 | 12,000 |
2019/08/22 | 317 | 319 | 315 | 317 | 10,800 |
2019/08/21 | 317 | 319 | 317 | 318 | 5,600 |
2019/08/20 | 312 | 320 | 312 | 320 | 20,000 |
2019/08/19 | 310 | 315 | 310 | 312 | 18,400 |
2019/08/16 | 309 | 311 | 308 | 309 | 9,600 |
2019/08/15 | 308 | 314 | 307 | 308 | 20,800 |
2019/08/14 | 321 | 325 | 315 | 316 | 22,500 |
2019/08/13 | 319 | 319 | 305 | 317 | 21,600 |
2019/08/09 | 326 | 330 | 322 | 324 | 12,500 |
2019/08/08 | 332 | 335 | 324 | 326 | 15,700 |
2019/08/07 | 320 | 328 | 315 | 328 | 34,700 |
2019/08/06 | 308 | 322 | 302 | 318 | 67,900 |
2019/08/05 | 340 | 341 | 322 | 329 | 59,800 |
2019/08/02 | 343 | 345 | 339 | 343 | 34,400 |
2019/08/01 | 343 | 346 | 336 | 345 | 34,200 |
2019/07/31 | 349 | 349 | 338 | 341 | 42,600 |
2019/07/30 | 360 | 362 | 346 | 349 | 254,700 |
2019/07/29 | 335 | 342 | 335 | 340 | 50,300 |
2019/07/26 | 333 | 344 | 330 | 341 | 74,600 |
2019/07/25 | 333 | 339 | 333 | 334 | 40,400 |
2019/07/24 | 333 | 336 | 331 | 333 | 18,700 |
2019/07/23 | 331 | 336 | 330 | 336 | 31,100 |
2019/07/22 | 326 | 336 | 326 | 332 | 67,400 |
2019/07/19 | 319 | 327 | 319 | 326 | 46,400 |
2019/07/18 | 318 | 321 | 315 | 320 | 21,400 |
2019/07/17 | 321 | 321 | 315 | 321 | 19,000 |
2019/07/16 | 318 | 325 | 315 | 318 | 46,500 |
2019/07/12 | 324 | 324 | 317 | 317 | 16,600 |
2019/07/11 | 316 | 322 | 316 | 321 | 40,900 |
2019/07/10 | 312 | 317 | 311 | 317 | 13,300 |
2019/07/09 | 318 | 318 | 310 | 316 | 11,600 |
2019/07/08 | 317 | 319 | 316 | 318 | 19,100 |
2019/07/05 | 325 | 325 | 314 | 319 | 41,900 |
2019/07/04 | 317 | 326 | 316 | 325 | 77,200 |
2019/07/03 | 313 | 328 | 310 | 317 | 76,000 |
2019/07/02 | 310 | 313 | 307 | 313 | 20,700 |
2019/07/01 | 315 | 315 | 304 | 310 | 41,100 |
2019/06/28 | 299 | 302 | 299 | 302 | 5,900 |
2019/06/27 | 296 | 300 | 296 | 300 | 17,000 |
2019/06/26 | 300 | 300 | 296 | 297 | 12,000 |
2019/06/25 | 296 | 301 | 295 | 299 | 21,000 |
2019/06/24 | 297 | 300 | 297 | 298 | 18,500 |
2019/06/21 | 299 | 300 | 296 | 296 | 20,400 |
2019/06/20 | 295 | 300 | 292 | 300 | 33,600 |
2019/06/19 | 294 | 296 | 290 | 294 | 22,800 |
2019/06/18 | 297 | 297 | 291 | 293 | 15,800 |
2019/06/17 | 301 | 301 | 295 | 297 | 16,100 |
2019/06/14 | 299 | 300 | 284 | 299 | 57,200 |
2019/06/13 | 303 | 304 | 298 | 300 | 17,600 |
2019/06/12 | 309 | 309 | 302 | 302 | 17,200 |
2019/06/11 | 307 | 309 | 306 | 307 | 13,900 |
2019/06/10 | 309 | 310 | 306 | 307 | 21,000 |
2019/06/07 | 305 | 308 | 305 | 306 | 24,500 |
2019/06/06 | 306 | 308 | 303 | 307 | 16,700 |
2019/06/05 | 297 | 305 | 297 | 303 | 30,900 |
2019/06/04 | 293 | 297 | 290 | 295 | 20,300 |
2019/06/03 | 303 | 303 | 288 | 292 | 50,600 |
2019/05/31 | 306 | 306 | 302 | 303 | 16,500 |
2019/05/30 | 307 | 309 | 304 | 305 | 23,800 |
2019/05/29 | 309 | 312 | 307 | 311 | 26,300 |
2019/05/28 | 312 | 314 | 310 | 313 | 33,900 |
2019/05/27 | 309 | 312 | 306 | 312 | 29,300 |
2019/05/24 | 305 | 310 | 303 | 305 | 29,700 |
2019/05/23 | 310 | 310 | 304 | 309 | 28,700 |
2019/05/22 | 310 | 314 | 306 | 308 | 56,300 |
2019/05/21 | 306 | 312 | 304 | 307 | 41,600 |
2019/05/20 | 310 | 312 | 303 | 307 | 47,200 |
2019/05/17 | 305 | 307 | 299 | 305 | 28,800 |
2019/05/16 | 305 | 305 | 299 | 304 | 36,200 |
2019/05/15 | 304 | 308 | 301 | 306 | 41,600 |
2019/05/14 | 288 | 302 | 286 | 300 | 79,300 |
2019/05/13 | 313 | 323 | 304 | 307 | 276,300 |
2019/05/10 | 321 | 338 | 319 | 337 | 199,700 |
2019/05/09 | 321 | 323 | 312 | 317 | 61,900 |
2019/05/08 | 320 | 324 | 317 | 319 | 41,400 |
2019/05/07 | 323 | 333 | 318 | 327 | 55,100 |
2019/04/26 | 315 | 323 | 312 | 323 | 59,000 |
2019/04/25 | 319 | 320 | 315 | 316 | 23,000 |
2019/04/24 | 320 | 324 | 315 | 315 | 38,500 |
2019/04/23 | 321 | 322 | 317 | 319 | 20,200 |
2019/04/22 | 322 | 326 | 321 | 321 | 33,300 |
2019/04/19 | 325 | 327 | 323 | 325 | 24,500 |
2019/04/18 | 330 | 332 | 325 | 325 | 26,100 |
2019/04/17 | 334 | 339 | 330 | 331 | 34,700 |
2019/04/16 | 336 | 336 | 332 | 332 | 16,100 |
2019/04/15 | 328 | 332 | 328 | 331 | 23,100 |
2019/04/12 | 331 | 335 | 326 | 328 | 23,000 |
2019/04/11 | 341 | 341 | 327 | 336 | 62,700 |
2019/04/10 | 332 | 341 | 332 | 341 | 27,900 |
2019/04/09 | 345 | 345 | 335 | 340 | 52,100 |
2019/04/08 | 347 | 347 | 342 | 345 | 26,700 |
2019/04/05 | 343 | 349 | 339 | 347 | 54,000 |
2019/04/04 | 336 | 353 | 335 | 344 | 129,600 |
2019/04/03 | 329 | 339 | 329 | 336 | 43,700 |
2019/04/02 | 336 | 337 | 327 | 330 | 45,000 |
2019/04/01 | 328 | 341 | 328 | 333 | 61,200 |
2019/03/29 | 328 | 329 | 322 | 327 | 33,900 |
2019/03/28 | 334 | 334 | 323 | 329 | 26,800 |
2019/03/27 | 321 | 336 | 321 | 331 | 48,300 |
2019/03/26 | 317 | 328 | 317 | 323 | 35,400 |
2019/03/25 | 315 | 325 | 313 | 318 | 68,700 |
2019/03/22 | 328 | 330 | 322 | 327 | 20,800 |
2019/03/20 | 326 | 332 | 326 | 327 | 21,600 |
2019/03/19 | 331 | 332 | 325 | 328 | 26,700 |
2019/03/18 | 330 | 335 | 329 | 333 | 23,900 |
2019/03/15 | 327 | 332 | 326 | 326 | 24,800 |
2019/03/14 | 340 | 341 | 327 | 327 | 81,400 |
2019/03/13 | 330 | 340 | 327 | 336 | 113,900 |
2019/03/12 | 321 | 331 | 321 | 330 | 88,700 |
2019/03/11 | 323 | 325 | 311 | 319 | 84,300 |
2019/03/08 | 337 | 340 | 320 | 323 | 205,500 |
2019/03/07 | 354 | 355 | 337 | 347 | 84,000 |
2019/03/06 | 353 | 360 | 347 | 359 | 76,900 |
2019/03/05 | 352 | 358 | 347 | 348 | 69,400 |
2019/03/04 | 357 | 364 | 355 | 358 | 84,700 |
2019/03/01 | 364 | 366 | 351 | 352 | 108,900 |
2019/02/28 | 370 | 377 | 362 | 364 | 176,800 |
2019/02/27 | 350 | 390 | 347 | 376 | 869,100 |
2019/02/26 | 338 | 389 | 329 | 354 | 1,493,600 |
2019/02/25 | 328 | 342 | 327 | 335 | 104,800 |
2019/02/22 | 334 | 334 | 325 | 325 | 118,300 |
2019/02/21 | 345 | 350 | 334 | 335 | 112,300 |
2019/02/20 | 349 | 352 | 344 | 345 | 111,800 |
2019/02/19 | 352 | 358 | 345 | 351 | 89,100 |
2019/02/18 | 350 | 376 | 342 | 354 | 460,400 |
2019/02/15 | 370 | 414 | 369 | 398 | 805,900 |
2019/02/14 | 350 | 363 | 342 | 360 | 131,700 |
2019/02/13 | 340 | 346 | 335 | 344 | 69,800 |
2019/02/12 | 324 | 336 | 324 | 334 | 25,900 |
2019/02/08 | 330 | 330 | 323 | 327 | 48,000 |
2019/02/07 | 339 | 341 | 330 | 332 | 34,900 |
2019/02/06 | 339 | 341 | 335 | 339 | 21,000 |
2019/02/05 | 344 | 344 | 336 | 339 | 29,600 |
2019/02/04 | 331 | 342 | 331 | 340 | 29,400 |
2019/02/01 | 330 | 335 | 329 | 331 | 32,000 |
2019/01/31 | 333 | 337 | 330 | 333 | 34,300 |
2019/01/30 | 340 | 341 | 326 | 329 | 66,600 |
2019/01/29 | 345 | 351 | 335 | 340 | 43,300 |
2019/01/28 | 356 | 360 | 344 | 345 | 68,400 |
2019/01/25 | 352 | 367 | 349 | 354 | 93,100 |
2019/01/24 | 341 | 355 | 337 | 350 | 53,000 |
2019/01/23 | 333 | 343 | 333 | 339 | 29,000 |
2019/01/22 | 339 | 345 | 333 | 340 | 41,500 |
2019/01/21 | 349 | 354 | 337 | 339 | 43,300 |
2019/01/18 | 340 | 355 | 335 | 344 | 69,700 |
2019/01/17 | 358 | 362 | 340 | 346 | 92,500 |
2019/01/16 | 342 | 371 | 342 | 354 | 225,600 |
2019/01/15 | 317 | 345 | 312 | 340 | 124,100 |
2019/01/11 | 311 | 338 | 311 | 319 | 119,400 |
2019/01/10 | 332 | 333 | 318 | 319 | 43,500 |
2019/01/09 | 334 | 340 | 327 | 334 | 81,300 |
2019/01/08 | 317 | 333 | 316 | 329 | 39,100 |
2019/01/07 | 305 | 323 | 305 | 319 | 63,200 |
2019/01/04 | 292 | 297 | 279 | 293 | 58,700 |