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 |
---|---|---|---|---|---|
2021/12/30 | 276 | 276 | 274 | 276 | 7,600 |
2021/12/29 | 275 | 276 | 273 | 276 | 7,000 |
2021/12/28 | 275 | 276 | 274 | 276 | 11,200 |
2021/12/27 | 277 | 277 | 273 | 274 | 24,400 |
2021/12/24 | 276 | 277 | 274 | 277 | 84,000 |
2021/12/23 | 276 | 279 | 272 | 275 | 71,700 |
2021/12/22 | 276 | 276 | 272 | 274 | 51,600 |
2021/12/21 | 276 | 278 | 269 | 273 | 40,600 |
2021/12/20 | 287 | 287 | 272 | 272 | 62,600 |
2021/12/17 | 289 | 289 | 285 | 285 | 20,500 |
2021/12/16 | 287 | 289 | 287 | 289 | 11,700 |
2021/12/15 | 293 | 294 | 285 | 286 | 44,100 |
2021/12/14 | 294 | 299 | 290 | 292 | 52,400 |
2021/12/13 | 298 | 298 | 294 | 296 | 24,300 |
2021/12/10 | 289 | 296 | 289 | 296 | 36,800 |
2021/12/09 | 290 | 292 | 289 | 289 | 15,200 |
2021/12/08 | 292 | 293 | 290 | 290 | 22,400 |
2021/12/07 | 294 | 298 | 289 | 290 | 57,000 |
2021/12/06 | 291 | 292 | 286 | 290 | 20,800 |
2021/12/03 | 286 | 286 | 282 | 285 | 4,800 |
2021/12/02 | 280 | 286 | 280 | 282 | 21,900 |
2021/12/01 | 283 | 290 | 281 | 287 | 34,100 |
2021/11/30 | 287 | 287 | 282 | 282 | 24,400 |
2021/11/29 | 282 | 291 | 277 | 281 | 31,000 |
2021/11/26 | 286 | 289 | 282 | 285 | 25,500 |
2021/11/25 | 290 | 291 | 284 | 284 | 48,400 |
2021/11/24 | 293 | 295 | 287 | 288 | 47,100 |
2021/11/22 | 292 | 297 | 288 | 296 | 43,600 |
2021/11/19 | 286 | 295 | 286 | 287 | 78,000 |
2021/11/18 | 285 | 289 | 283 | 285 | 33,800 |
2021/11/17 | 285 | 289 | 284 | 286 | 18,800 |
2021/11/16 | 284 | 286 | 284 | 286 | 12,400 |
2021/11/15 | 288 | 289 | 285 | 285 | 6,400 |
2021/11/12 | 282 | 286 | 282 | 286 | 10,000 |
2021/11/11 | 286 | 291 | 281 | 284 | 35,800 |
2021/11/10 | 289 | 289 | 284 | 288 | 22,700 |
2021/11/09 | 293 | 293 | 283 | 285 | 48,800 |
2021/11/08 | 307 | 307 | 286 | 289 | 371,400 |
2021/11/05 | 286 | 287 | 284 | 285 | 24,300 |
2021/11/04 | 286 | 287 | 280 | 286 | 19,900 |
2021/11/02 | 281 | 286 | 281 | 286 | 31,800 |
2021/11/01 | 279 | 283 | 277 | 283 | 25,300 |
2021/10/29 | 275 | 278 | 274 | 278 | 4,400 |
2021/10/28 | 278 | 278 | 274 | 274 | 13,600 |
2021/10/27 | 278 | 278 | 275 | 275 | 5,600 |
2021/10/26 | 280 | 280 | 275 | 279 | 8,200 |
2021/10/25 | 279 | 279 | 276 | 279 | 3,100 |
2021/10/22 | 276 | 280 | 276 | 277 | 1,300 |
2021/10/21 | 280 | 280 | 274 | 276 | 43,600 |
2021/10/20 | 281 | 283 | 280 | 282 | 8,200 |
2021/10/19 | 283 | 283 | 280 | 280 | 10,300 |
2021/10/18 | 284 | 290 | 282 | 282 | 43,000 |
2021/10/15 | 284 | 284 | 278 | 281 | 11,400 |
2021/10/14 | 284 | 284 | 280 | 281 | 1,500 |
2021/10/13 | 280 | 283 | 280 | 283 | 3,500 |
2021/10/12 | 285 | 285 | 281 | 284 | 6,900 |
2021/10/11 | 278 | 290 | 278 | 282 | 16,000 |
2021/10/08 | 276 | 282 | 276 | 281 | 14,300 |
2021/10/07 | 273 | 274 | 272 | 273 | 4,300 |
2021/10/06 | 275 | 275 | 271 | 273 | 7,400 |
2021/10/05 | 273 | 277 | 271 | 273 | 27,300 |
2021/10/04 | 283 | 283 | 274 | 274 | 18,300 |
2021/10/01 | 280 | 283 | 278 | 283 | 12,100 |
2021/09/30 | 284 | 284 | 279 | 280 | 10,400 |
2021/09/29 | 283 | 288 | 282 | 286 | 27,200 |
2021/09/28 | 283 | 285 | 282 | 284 | 6,700 |
2021/09/27 | 284 | 285 | 280 | 281 | 15,500 |
2021/09/24 | 279 | 284 | 278 | 283 | 16,000 |
2021/09/22 | 280 | 280 | 276 | 279 | 12,400 |
2021/09/21 | 279 | 279 | 275 | 277 | 14,800 |
2021/09/17 | 280 | 282 | 279 | 281 | 10,600 |
2021/09/16 | 283 | 283 | 280 | 282 | 7,300 |
2021/09/15 | 285 | 285 | 277 | 280 | 15,700 |
2021/09/14 | 285 | 287 | 283 | 285 | 13,100 |
2021/09/13 | 291 | 291 | 285 | 285 | 10,600 |
2021/09/10 | 290 | 291 | 286 | 288 | 44,800 |
2021/09/09 | 285 | 294 | 283 | 290 | 52,800 |
2021/09/08 | 278 | 285 | 278 | 285 | 17,400 |
2021/09/07 | 279 | 281 | 277 | 278 | 12,700 |
2021/09/06 | 289 | 294 | 279 | 279 | 125,700 |
2021/09/03 | 273 | 276 | 269 | 276 | 15,100 |
2021/09/02 | 271 | 278 | 271 | 273 | 20,300 |
2021/09/01 | 272 | 272 | 270 | 271 | 8,200 |
2021/08/31 | 267 | 270 | 267 | 270 | 18,600 |
2021/08/30 | 265 | 268 | 264 | 268 | 5,000 |
2021/08/27 | 263 | 265 | 263 | 265 | 4,900 |
2021/08/26 | 266 | 266 | 264 | 265 | 3,900 |
2021/08/25 | 268 | 268 | 262 | 262 | 5,800 |
2021/08/24 | 263 | 268 | 263 | 266 | 5,000 |
2021/08/23 | 265 | 265 | 261 | 265 | 3,900 |
2021/08/20 | 269 | 269 | 260 | 261 | 16,500 |
2021/08/19 | 269 | 270 | 264 | 267 | 8,400 |
2021/08/18 | 262 | 269 | 261 | 267 | 11,600 |
2021/08/17 | 270 | 271 | 262 | 262 | 32,100 |
2021/08/16 | 276 | 276 | 270 | 270 | 18,200 |
2021/08/13 | 273 | 276 | 272 | 276 | 6,700 |
2021/08/12 | 277 | 277 | 272 | 274 | 5,300 |
2021/08/11 | 275 | 275 | 271 | 274 | 13,000 |
2021/08/10 | 272 | 276 | 272 | 276 | 12,100 |
2021/08/06 | 272 | 277 | 272 | 276 | 19,100 |
2021/08/05 | 279 | 279 | 274 | 276 | 39,100 |
2021/08/04 | 280 | 280 | 279 | 279 | 14,400 |
2021/08/03 | 279 | 280 | 278 | 280 | 9,500 |
2021/08/02 | 284 | 284 | 277 | 278 | 14,100 |
2021/07/30 | 274 | 278 | 274 | 274 | 5,600 |
2021/07/29 | 280 | 280 | 271 | 273 | 14,000 |
2021/07/28 | 282 | 288 | 271 | 276 | 65,900 |
2021/07/27 | 276 | 286 | 276 | 281 | 31,100 |
2021/07/26 | 279 | 279 | 275 | 276 | 4,000 |
2021/07/21 | 272 | 276 | 272 | 275 | 15,600 |
2021/07/20 | 274 | 275 | 272 | 272 | 17,300 |
2021/07/19 | 278 | 278 | 274 | 275 | 22,600 |
2021/07/16 | 280 | 281 | 278 | 279 | 13,000 |
2021/07/15 | 283 | 283 | 281 | 281 | 5,700 |
2021/07/14 | 282 | 283 | 280 | 282 | 4,900 |
2021/07/13 | 284 | 284 | 282 | 282 | 2,800 |
2021/07/12 | 281 | 284 | 281 | 282 | 8,800 |
2021/07/09 | 285 | 285 | 278 | 281 | 20,000 |
2021/07/08 | 287 | 287 | 279 | 284 | 11,800 |
2021/07/07 | 278 | 287 | 278 | 284 | 54,700 |
2021/07/06 | 289 | 289 | 286 | 289 | 6,200 |
2021/07/05 | 289 | 289 | 286 | 288 | 5,400 |
2021/07/02 | 286 | 287 | 285 | 286 | 16,200 |
2021/07/01 | 287 | 287 | 284 | 285 | 7,700 |
2021/06/30 | 286 | 287 | 283 | 285 | 59,700 |
2021/06/29 | 289 | 290 | 288 | 288 | 7,400 |
2021/06/28 | 286 | 290 | 286 | 287 | 34,000 |
2021/06/25 | 288 | 295 | 286 | 291 | 33,800 |
2021/06/24 | 287 | 290 | 286 | 288 | 7,600 |
2021/06/23 | 288 | 290 | 287 | 287 | 11,600 |
2021/06/22 | 290 | 291 | 286 | 288 | 10,600 |
2021/06/21 | 289 | 290 | 284 | 289 | 28,700 |
2021/06/18 | 294 | 294 | 290 | 292 | 12,400 |
2021/06/17 | 294 | 294 | 292 | 293 | 4,200 |
2021/06/16 | 296 | 296 | 292 | 295 | 20,800 |
2021/06/15 | 294 | 296 | 294 | 295 | 6,100 |
2021/06/14 | 296 | 296 | 293 | 294 | 8,300 |
2021/06/11 | 296 | 296 | 292 | 295 | 16,000 |
2021/06/10 | 293 | 297 | 290 | 297 | 34,400 |
2021/06/09 | 291 | 293 | 290 | 290 | 10,700 |
2021/06/08 | 290 | 292 | 290 | 292 | 13,700 |
2021/06/07 | 289 | 291 | 289 | 290 | 8,200 |
2021/06/04 | 292 | 292 | 288 | 290 | 16,200 |
2021/06/03 | 288 | 292 | 288 | 291 | 5,400 |
2021/06/02 | 293 | 293 | 290 | 290 | 12,700 |
2021/06/01 | 295 | 296 | 289 | 291 | 24,100 |
2021/05/31 | 291 | 293 | 287 | 290 | 16,600 |
2021/05/28 | 291 | 293 | 290 | 293 | 14,200 |
2021/05/27 | 294 | 294 | 287 | 290 | 28,600 |
2021/05/26 | 294 | 294 | 292 | 294 | 10,800 |
2021/05/25 | 293 | 293 | 290 | 291 | 8,800 |
2021/05/24 | 289 | 292 | 289 | 290 | 9,000 |
2021/05/21 | 291 | 291 | 288 | 289 | 5,800 |
2021/05/20 | 292 | 295 | 285 | 291 | 26,400 |
2021/05/19 | 295 | 299 | 292 | 292 | 19,900 |
2021/05/18 | 291 | 294 | 290 | 292 | 6,700 |
2021/05/17 | 292 | 294 | 287 | 288 | 21,200 |
2021/05/14 | 289 | 296 | 289 | 290 | 15,400 |
2021/05/13 | 288 | 289 | 285 | 286 | 21,000 |
2021/05/12 | 297 | 297 | 288 | 290 | 83,500 |
2021/05/11 | 300 | 300 | 296 | 298 | 29,100 |
2021/05/10 | 303 | 304 | 295 | 298 | 214,900 |
2021/05/07 | 320 | 320 | 307 | 312 | 170,200 |
2021/05/06 | 315 | 339 | 304 | 313 | 1,604,700 |
2021/04/30 | 299 | 300 | 298 | 299 | 19,100 |
2021/04/28 | 302 | 303 | 298 | 299 | 25,000 |
2021/04/27 | 303 | 304 | 302 | 303 | 9,600 |
2021/04/26 | 302 | 304 | 300 | 304 | 14,400 |
2021/04/23 | 299 | 302 | 298 | 300 | 17,500 |
2021/04/22 | 302 | 302 | 299 | 299 | 25,700 |
2021/04/21 | 300 | 302 | 297 | 301 | 25,800 |
2021/04/20 | 303 | 304 | 301 | 302 | 26,600 |
2021/04/19 | 307 | 307 | 302 | 304 | 28,400 |
2021/04/16 | 305 | 308 | 304 | 306 | 27,800 |
2021/04/15 | 306 | 309 | 306 | 308 | 21,000 |
2021/04/14 | 308 | 308 | 305 | 306 | 5,100 |
2021/04/13 | 305 | 308 | 304 | 306 | 14,400 |
2021/04/12 | 305 | 306 | 304 | 306 | 8,700 |
2021/04/09 | 306 | 307 | 305 | 305 | 8,600 |
2021/04/08 | 307 | 307 | 306 | 307 | 6,300 |
2021/04/07 | 306 | 308 | 305 | 307 | 13,600 |
2021/04/06 | 308 | 310 | 304 | 306 | 43,100 |
2021/04/05 | 308 | 309 | 306 | 308 | 12,000 |
2021/04/02 | 305 | 307 | 304 | 306 | 13,300 |
2021/04/01 | 306 | 308 | 304 | 305 | 18,200 |
2021/03/31 | 308 | 308 | 305 | 306 | 20,000 |
2021/03/30 | 306 | 309 | 306 | 308 | 8,300 |
2021/03/29 | 311 | 311 | 306 | 306 | 23,500 |
2021/03/26 | 303 | 307 | 303 | 307 | 11,800 |
2021/03/25 | 303 | 305 | 303 | 304 | 13,600 |
2021/03/24 | 305 | 305 | 301 | 302 | 37,500 |
2021/03/23 | 309 | 311 | 305 | 305 | 26,500 |
2021/03/22 | 311 | 311 | 307 | 308 | 27,400 |
2021/03/19 | 312 | 314 | 310 | 311 | 17,800 |
2021/03/18 | 313 | 315 | 312 | 314 | 18,000 |
2021/03/17 | 311 | 315 | 309 | 311 | 22,500 |
2021/03/16 | 308 | 312 | 308 | 310 | 18,600 |
2021/03/15 | 306 | 310 | 306 | 308 | 24,200 |
2021/03/12 | 306 | 309 | 304 | 306 | 29,100 |
2021/03/11 | 303 | 305 | 301 | 304 | 25,200 |
2021/03/10 | 305 | 305 | 302 | 302 | 11,700 |
2021/03/09 | 300 | 303 | 299 | 303 | 11,200 |
2021/03/08 | 305 | 305 | 299 | 300 | 19,300 |
2021/03/05 | 301 | 303 | 297 | 302 | 40,700 |
2021/03/04 | 301 | 304 | 299 | 300 | 23,700 |
2021/03/03 | 306 | 306 | 299 | 301 | 45,500 |
2021/03/02 | 308 | 308 | 303 | 303 | 41,600 |
2021/03/01 | 304 | 308 | 303 | 306 | 27,600 |
2021/02/26 | 309 | 312 | 303 | 305 | 71,700 |
2021/02/25 | 322 | 323 | 310 | 310 | 95,200 |
2021/02/24 | 308 | 321 | 305 | 316 | 141,200 |
2021/02/22 | 305 | 309 | 305 | 308 | 16,800 |
2021/02/19 | 304 | 308 | 302 | 308 | 44,000 |
2021/02/18 | 308 | 311 | 305 | 306 | 32,700 |
2021/02/17 | 308 | 309 | 307 | 307 | 26,700 |
2021/02/16 | 307 | 314 | 307 | 307 | 63,200 |
2021/02/15 | 313 | 314 | 307 | 307 | 72,700 |
2021/02/12 | 314 | 321 | 312 | 314 | 140,200 |
2021/02/10 | 333 | 336 | 328 | 336 | 71,200 |
2021/02/09 | 330 | 347 | 326 | 336 | 319,100 |
2021/02/08 | 321 | 329 | 319 | 326 | 62,800 |
2021/02/05 | 319 | 320 | 317 | 319 | 22,400 |
2021/02/04 | 318 | 323 | 315 | 319 | 43,500 |
2021/02/03 | 321 | 321 | 316 | 320 | 26,500 |
2021/02/02 | 320 | 322 | 312 | 318 | 82,000 |
2021/02/01 | 325 | 325 | 312 | 317 | 240,500 |
2021/01/29 | 310 | 310 | 305 | 305 | 55,300 |
2021/01/28 | 306 | 313 | 305 | 313 | 40,600 |
2021/01/27 | 312 | 316 | 311 | 313 | 26,500 |
2021/01/26 | 317 | 317 | 311 | 313 | 37,600 |
2021/01/25 | 318 | 319 | 313 | 316 | 36,300 |
2021/01/22 | 325 | 325 | 316 | 318 | 61,700 |
2021/01/21 | 325 | 335 | 315 | 318 | 305,900 |
2021/01/20 | 310 | 330 | 305 | 325 | 461,500 |
2021/01/19 | 304 | 305 | 302 | 303 | 11,200 |
2021/01/18 | 301 | 304 | 300 | 303 | 24,900 |
2021/01/15 | 305 | 305 | 301 | 304 | 9,700 |
2021/01/14 | 303 | 305 | 301 | 303 | 26,600 |
2021/01/13 | 302 | 304 | 300 | 301 | 26,700 |
2021/01/12 | 302 | 304 | 300 | 302 | 25,000 |
2021/01/08 | 303 | 304 | 301 | 302 | 17,000 |
2021/01/07 | 302 | 305 | 302 | 303 | 18,500 |
2021/01/06 | 301 | 304 | 300 | 301 | 15,500 |
2021/01/05 | 302 | 306 | 299 | 300 | 26,300 |
2021/01/04 | 308 | 309 | 302 | 303 | 22,000 |