日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 308 308 303 308 35,400
2020/12/29 300 310 300 309 31,800
2020/12/28 307 307 295 305 53,800
2020/12/25 301 307 299 305 52,600
2020/12/24 305 305 300 301 22,300
2020/12/23 297 304 297 303 28,600
2020/12/22 308 316 297 298 84,800
2020/12/21 309 328 305 308 159,300
2020/12/18 312 312 308 309 30,100
2020/12/17 312 314 308 313 34,100
2020/12/16 316 317 309 313 55,700
2020/12/15 328 342 313 317 221,400
2020/12/14 305 338 304 321 256,500
2020/12/11 306 310 301 306 43,400
2020/12/10 308 310 305 306 30,200
2020/12/09 306 317 305 311 33,400
2020/12/08 301 308 301 307 30,200
2020/12/07 309 309 304 306 21,500
2020/12/04 307 308 302 306 46,800
2020/12/03 308 310 305 310 21,500
2020/12/02 311 314 309 310 15,400
2020/12/01 312 315 309 312 27,900
2020/11/30 313 320 310 312 52,400
2020/11/27 313 315 313 314 18,300
2020/11/26 310 315 310 315 14,800
2020/11/25 307 323 305 315 107,000
2020/11/24 302 314 300 304 44,000
2020/11/20 299 301 298 301 8,300
2020/11/19 301 311 296 299 31,500
2020/11/18 299 300 299 299 11,500
2020/11/17 302 302 297 299 25,300
2020/11/16 302 305 299 300 22,400
2020/11/13 306 310 301 303 31,200
2020/11/12 313 313 306 306 17,200
2020/11/11 304 317 303 315 32,400
2020/11/10 307 308 301 304 25,200
2020/11/09 308 309 301 307 25,600
2020/11/06 297 301 296 301 14,100
2020/11/05 302 302 295 296 34,800
2020/11/04 300 302 295 299 28,100
2020/11/02 296 302 292 294 23,500
2020/10/30 311 313 293 294 80,100
2020/10/29 309 314 306 310 40,100
2020/10/28 323 323 311 315 25,300
2020/10/27 311 326 309 326 41,400
2020/10/26 323 325 313 313 34,700
2020/10/23 318 322 311 322 26,800
2020/10/22 332 332 320 320 29,200
2020/10/21 335 336 321 331 88,600
2020/10/20 330 342 319 328 139,300
2020/10/19 314 349 311 322 350,900
2020/10/16 312 315 304 309 47,900
2020/10/15 325 325 310 312 84,400
2020/10/14 331 341 326 327 66,800
2020/10/13 348 350 328 331 92,200
2020/10/12 337 350 331 347 216,200
2020/10/09 315 338 309 337 303,500
2020/10/08 320 320 308 308 60,100
2020/10/07 322 328 318 320 51,900
2020/10/06 320 326 311 325 65,400
2020/10/05 316 320 308 315 38,500
2020/10/02 329 329 305 308 84,100
2020/09/30 315 332 312 332 88,200
2020/09/29 310 338 307 314 170,000
2020/09/28 299 310 299 310 106,700
2020/09/25 292 295 292 293 20,700
2020/09/24 300 300 293 293 22,100
2020/09/23 302 302 298 300 21,900
2020/09/18 300 302 298 298 16,400
2020/09/17 303 305 299 299 11,900
2020/09/16 305 308 300 303 38,800
2020/09/15 301 308 299 302 54,700
2020/09/14 292 299 289 299 17,600
2020/09/11 289 293 289 290 12,400
2020/09/10 293 295 290 292 18,100
2020/09/09 287 292 287 292 6,700
2020/09/08 295 295 284 292 14,900
2020/09/07 291 295 290 295 17,300
2020/09/04 292 298 291 291 26,700
2020/09/03 299 302 293 295 33,200
2020/09/02 299 341 292 303 312,800
2020/09/01 305 305 298 303 22,600
2020/08/31 293 305 293 304 26,900
2020/08/28 305 309 287 288 63,600
2020/08/27 303 308 300 307 23,000
2020/08/26 299 307 299 305 42,400
2020/08/25 304 310 296 296 33,700
2020/08/24 299 306 297 305 50,000
2020/08/21 293 298 293 298 9,900
2020/08/20 299 302 294 294 25,100
2020/08/19 297 305 297 304 32,600
2020/08/18 297 298 293 298 27,100
2020/08/17 286 294 284 293 27,300
2020/08/14 280 290 280 288 35,900
2020/08/13 284 289 279 279 21,400
2020/08/12 282 283 278 283 12,100
2020/08/11 271 279 270 277 16,700
2020/08/07 280 280 273 275 12,700
2020/08/06 273 278 273 278 14,000
2020/08/05 268 277 268 276 25,200
2020/08/04 277 280 274 276 10,300
2020/08/03 280 280 270 277 26,900
2020/07/31 277 277 260 266 33,000
2020/07/30 278 299 275 276 88,500
2020/07/29 276 281 275 278 16,000
2020/07/28 283 283 277 279 8,000
2020/07/27 290 290 275 280 17,900
2020/07/22 282 287 279 286 11,300
2020/07/21 279 281 276 281 5,100
2020/07/20 275 278 270 278 19,700
2020/07/17 283 286 276 276 55,200
2020/07/16 292 292 285 287 16,500
2020/07/15 288 297 287 292 26,800
2020/07/14 296 296 283 286 20,000
2020/07/13 286 289 282 286 31,400
2020/07/10 292 292 283 285 31,600
2020/07/09 299 299 292 294 23,200
2020/07/08 296 302 296 298 42,100
2020/07/07 305 307 295 299 22,200
2020/07/06 292 303 292 302 14,200
2020/07/03 292 297 292 296 35,900
2020/07/02 304 305 288 290 62,100
2020/07/01 307 309 299 300 20,800
2020/06/30 305 311 300 306 57,600
2020/06/29 310 310 299 303 47,600
2020/06/26 311 317 311 312 34,600
2020/06/25 320 324 311 315 72,100
2020/06/24 337 337 320 320 68,500
2020/06/23 340 348 320 336 345,900
2020/06/22 315 324 315 319 23,900
2020/06/19 325 325 313 319 53,300
2020/06/18 319 342 308 320 172,300
2020/06/17 314 318 307 311 30,500
2020/06/16 330 330 311 314 116,400
2020/06/15 310 311 290 290 84,800
2020/06/12 295 313 295 311 100,600
2020/06/11 340 342 320 321 100,500
2020/06/10 342 352 341 345 55,400
2020/06/09 342 355 338 343 109,400
2020/06/08 332 348 322 348 133,200
2020/06/05 321 328 316 328 56,300
2020/06/04 336 343 314 317 154,100
2020/06/03 348 353 331 333 155,400
2020/06/02 335 349 326 338 169,500
2020/06/01 316 344 309 327 246,600
2020/05/29 315 397 310 325 979,300
2020/05/28 303 318 301 318 126,100
2020/05/27 299 302 296 299 45,800
2020/05/26 303 308 297 298 68,600
2020/05/25 298 301 294 301 31,400
2020/05/22 295 297 292 294 26,100
2020/05/21 296 304 295 295 57,400
2020/05/20 286 294 286 292 23,100
2020/05/19 300 300 277 288 73,600
2020/05/18 300 301 283 296 60,700
2020/05/15 276 294 266 293 93,800
2020/05/14 292 298 275 277 68,600
2020/05/13 315 322 292 299 173,100
2020/05/12 288 324 283 315 306,500
2020/05/11 258 295 258 286 208,200
2020/05/08 258 264 256 257 47,700
2020/05/07 251 262 251 256 33,800
2020/05/01 260 260 254 256 25,600
2020/04/30 262 266 260 261 52,400
2020/04/28 252 259 252 255 34,100
2020/04/27 262 264 252 259 45,700
2020/04/24 256 259 253 256 19,400
2020/04/23 254 262 252 258 27,700
2020/04/22 260 260 247 251 47,800
2020/04/21 266 272 261 262 43,000
2020/04/20 258 276 257 276 83,100
2020/04/17 271 275 262 266 44,200
2020/04/16 255 264 251 264 15,600
2020/04/15 264 264 253 256 30,500
2020/04/14 254 263 253 261 22,900
2020/04/13 261 261 250 253 45,400
2020/04/10 253 261 246 261 27,200
2020/04/09 250 261 250 258 46,900
2020/04/08 253 259 239 255 66,000
2020/04/07 231 246 231 245 79,300
2020/04/06 221 230 220 229 33,400
2020/04/03 225 229 220 221 23,200
2020/04/02 232 234 226 229 29,800
2020/04/01 246 246 232 232 29,500
2020/03/31 252 253 242 249 27,300
2020/03/30 242 246 238 244 22,500
2020/03/27 252 253 241 246 33,700
2020/03/26 238 254 238 244 61,700
2020/03/25 263 269 251 262 80,100
2020/03/24 240 253 234 244 70,400
2020/03/23 220 230 216 225 56,300
2020/03/19 236 244 217 221 68,200
2020/03/18 243 246 235 238 53,900
2020/03/17 213 239 212 234 105,300
2020/03/16 237 237 222 226 85,500
2020/03/13 230 230 210 212 190,000
2020/03/12 252 263 241 242 107,300
2020/03/11 282 283 264 264 56,700
2020/03/10 245 285 235 276 174,900
2020/03/09 296 305 267 269 165,300
2020/03/06 320 321 307 312 62,900
2020/03/05 344 344 319 324 50,400
2020/03/04 315 332 310 329 56,200
2020/03/03 342 348 321 326 125,200
2020/03/02 300 333 299 326 125,900
2020/02/28 302 316 295 299 225,900
2020/02/27 362 365 340 342 113,300
2020/02/26 369 378 358 364 95,000
2020/02/25 362 384 362 377 92,600
2020/02/21 398 407 396 397 29,900
2020/02/20 410 412 398 400 33,500
2020/02/19 392 415 392 411 70,400
2020/02/18 408 408 388 388 110,800
2020/02/17 408 410 397 406 53,500
2020/02/14 404 414 402 409 141,800
2020/02/13 443 444 435 436 52,700
2020/02/12 444 451 440 443 35,600
2020/02/10 444 451 436 444 43,600
2020/02/07 454 454 441 444 46,300
2020/02/06 450 459 448 448 51,300
2020/02/05 453 457 447 448 52,500
2020/02/04 441 460 441 447 88,500
2020/02/03 428 455 428 449 126,700
2020/01/31 443 463 443 459 80,600
2020/01/30 470 473 441 451 125,200
2020/01/29 492 492 468 472 76,300
2020/01/28 475 487 467 486 105,400
2020/01/27 478 485 478 479 89,200
2020/01/24 506 511 492 494 146,400
2020/01/23 500 506 498 501 86,800
2020/01/22 495 504 492 500 78,500
2020/01/21 497 510 494 495 119,000
2020/01/20 493 498 489 495 37,500
2020/01/17 501 501 492 493 45,300
2020/01/16 513 513 493 499 110,300
2020/01/15 502 513 497 513 166,800
2020/01/14 495 502 492 495 71,000
2020/01/10 492 495 480 490 74,600
2020/01/09 497 497 490 491 55,100
2020/01/08 505 505 475 483 125,500
2020/01/07 496 507 496 504 70,300
2020/01/06 501 507 491 491 122,400

このページの先頭へ