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
2022/12/30 329 329 314 322 38,400
2022/12/29 328 328 323 327 17,200
2022/12/28 333 335 330 330 36,200
2022/12/27 327 339 327 339 38,200
2022/12/26 320 332 320 331 58,500
2022/12/23 327 327 309 320 100,900
2022/12/22 331 340 331 334 85,500
2022/12/21 340 344 331 331 112,300
2022/12/20 367 367 345 346 88,500
2022/12/19 360 367 351 367 73,100
2022/12/16 361 366 353 361 34,200
2022/12/15 365 367 356 367 45,900
2022/12/14 371 371 352 365 80,300
2022/12/13 379 379 368 369 40,300
2022/12/12 380 380 374 374 22,900
2022/12/09 382 382 377 380 14,800
2022/12/08 384 384 379 379 27,400
2022/12/07 381 386 378 383 39,800
2022/12/06 376 381 374 381 51,100
2022/12/05 382 387 376 379 38,500
2022/12/02 377 386 367 380 130,200
2022/12/01 390 391 379 380 70,600
2022/11/30 383 396 379 387 83,100
2022/11/29 380 389 377 385 36,100
2022/11/28 388 389 368 381 97,900
2022/11/25 395 395 387 388 97,800
2022/11/24 400 402 388 397 175,900
2022/11/22 389 399 385 399 220,700
2022/11/21 378 390 368 382 238,600
2022/11/18 350 372 350 368 185,100
2022/11/17 352 352 348 348 31,800
2022/11/16 356 356 352 352 48,400
2022/11/15 342 356 342 355 106,800
2022/11/14 349 349 341 342 34,600
2022/11/11 348 350 340 346 77,700
2022/11/10 345 348 342 343 41,200
2022/11/09 342 353 342 349 105,600
2022/11/08 354 358 339 340 273,100
2022/11/07 381 386 355 362 655,400
2022/11/04 348 358 344 358 222,800
2022/11/02 337 346 336 344 69,800
2022/11/01 334 337 333 337 33,300
2022/10/31 338 338 325 333 52,800
2022/10/28 340 340 333 336 26,200
2022/10/27 333 340 332 340 37,900
2022/10/26 339 341 330 330 84,500
2022/10/25 325 336 324 335 62,500
2022/10/24 330 330 326 327 22,100
2022/10/21 329 331 327 328 27,600
2022/10/20 324 331 321 328 37,600
2022/10/19 325 326 320 326 34,800
2022/10/18 317 327 316 323 73,300
2022/10/17 311 320 310 317 25,500
2022/10/14 314 318 312 314 26,000
2022/10/13 312 313 305 307 18,700
2022/10/12 310 315 306 315 21,600
2022/10/11 315 317 309 310 54,600
2022/10/07 316 321 315 317 23,100
2022/10/06 323 328 319 319 28,600
2022/10/05 325 325 311 322 88,500
2022/10/04 316 321 315 318 31,600
2022/10/03 308 312 300 311 91,200
2022/09/30 319 319 307 310 46,500
2022/09/29 316 322 313 322 29,000
2022/09/28 319 323 305 308 89,200
2022/09/27 328 334 317 319 115,000
2022/09/26 342 345 330 331 76,400
2022/09/22 353 358 339 347 92,700
2022/09/21 352 357 350 357 47,900
2022/09/20 355 359 347 357 61,000
2022/09/16 348 357 345 355 146,700
2022/09/15 342 348 335 348 71,700
2022/09/14 321 344 319 340 86,800
2022/09/13 339 344 323 330 131,500
2022/09/12 325 341 324 339 108,600
2022/09/09 321 323 320 323 23,400
2022/09/08 318 320 318 320 10,100
2022/09/07 320 320 315 316 22,700
2022/09/06 323 323 319 319 22,000
2022/09/05 330 330 316 319 56,300
2022/09/02 320 322 311 315 41,100
2022/09/01 318 321 315 319 44,400
2022/08/31 318 325 314 314 37,200
2022/08/30 321 321 316 318 19,000
2022/08/29 311 321 311 319 37,300
2022/08/26 328 329 318 322 32,800
2022/08/25 322 331 320 325 78,200
2022/08/24 317 323 317 323 53,500
2022/08/23 320 332 309 319 164,000
2022/08/22 309 312 307 312 17,400
2022/08/19 313 317 310 313 51,800
2022/08/18 307 316 305 312 70,400
2022/08/17 307 310 303 305 32,700
2022/08/16 296 315 296 308 94,400
2022/08/15 298 299 295 296 30,000
2022/08/12 301 301 292 296 81,700
2022/08/10 299 300 296 297 26,200
2022/08/09 301 302 298 300 51,200
2022/08/08 309 309 291 302 89,100
2022/08/05 306 312 306 310 79,600
2022/08/04 305 310 304 308 48,700
2022/08/03 308 310 304 307 84,300
2022/08/02 307 308 296 305 120,100
2022/08/01 295 310 295 300 311,400
2022/07/29 287 289 282 289 29,900
2022/07/28 292 292 284 287 39,400
2022/07/27 291 291 288 290 7,200
2022/07/26 295 295 291 291 17,000
2022/07/25 290 296 290 295 80,900
2022/07/22 287 292 287 292 17,300
2022/07/21 287 291 283 289 26,400
2022/07/20 283 288 279 284 82,400
2022/07/19 282 282 279 281 6,300
2022/07/15 281 283 279 279 15,100
2022/07/14 278 281 278 281 3,500
2022/07/13 282 282 278 278 10,400
2022/07/12 283 283 279 279 13,300
2022/07/11 286 286 281 282 11,200
2022/07/08 280 286 278 283 20,000
2022/07/07 276 283 273 278 53,100
2022/07/06 276 283 276 279 26,000
2022/07/05 281 281 278 278 12,300
2022/07/04 282 283 278 281 34,300
2022/07/01 285 286 276 283 77,100
2022/06/30 290 290 280 285 56,200
2022/06/29 294 294 289 289 39,500
2022/06/28 293 298 291 294 24,500
2022/06/27 300 301 294 294 51,100
2022/06/24 292 299 291 298 43,400
2022/06/23 298 303 288 290 90,100
2022/06/22 304 305 291 299 121,000
2022/06/21 300 307 297 302 135,600
2022/06/20 297 302 290 295 143,600
2022/06/17 291 295 289 295 64,100
2022/06/16 287 299 286 295 209,200
2022/06/15 283 287 280 285 52,600
2022/06/14 281 285 277 283 67,000
2022/06/13 287 289 283 287 97,400
2022/06/10 286 291 286 289 44,500
2022/06/09 288 290 286 290 48,800
2022/06/08 289 290 285 288 22,900
2022/06/07 293 296 283 284 94,500
2022/06/06 292 292 288 291 55,300
2022/06/03 283 292 282 292 167,100
2022/06/02 282 283 279 280 18,400
2022/06/01 277 283 274 283 40,600
2022/05/31 276 278 273 275 36,900
2022/05/30 276 279 273 278 36,900
2022/05/27 279 279 272 274 26,400
2022/05/26 277 280 272 274 39,200
2022/05/25 284 284 275 277 31,700
2022/05/24 284 286 279 284 23,500
2022/05/23 279 288 278 286 86,400
2022/05/20 282 282 275 278 45,100
2022/05/19 276 283 275 280 37,100
2022/05/18 273 287 270 282 196,400
2022/05/17 270 272 265 270 25,000
2022/05/16 270 270 266 270 23,200
2022/05/13 262 274 262 270 60,900
2022/05/12 271 271 262 262 43,200
2022/05/11 270 273 266 268 67,500
2022/05/10 267 271 261 269 63,800
2022/05/09 275 278 269 270 165,100
2022/05/06 277 288 275 285 174,800
2022/05/02 268 277 268 277 42,600
2022/04/28 267 269 263 269 25,800
2022/04/27 266 267 262 264 45,300
2022/04/26 269 271 266 271 49,000
2022/04/25 266 268 263 264 56,900
2022/04/22 269 283 265 270 178,600
2022/04/21 270 270 263 266 51,700
2022/04/20 274 276 264 269 93,300
2022/04/19 265 270 259 270 99,800
2022/04/18 261 264 259 259 53,800
2022/04/15 265 265 260 260 84,800
2022/04/14 273 278 263 265 186,600
2022/04/13 270 292 260 275 1,035,600
2022/04/12 264 268 250 255 261,200
2022/04/11 276 283 264 265 288,600
2022/04/08 277 294 265 277 961,100
2022/04/07 265 320 263 279 4,027,500
2022/04/06 263 263 257 257 25,100
2022/04/05 260 263 258 261 45,700
2022/04/04 260 261 255 258 23,500
2022/04/01 259 259 257 258 9,000
2022/03/31 259 259 257 259 8,000
2022/03/30 258 261 257 259 23,300
2022/03/29 258 263 257 261 102,700
2022/03/28 258 261 255 257 41,800
2022/03/25 258 258 253 255 40,300
2022/03/24 247 254 247 254 10,800
2022/03/23 249 252 246 252 21,200
2022/03/22 250 250 243 243 14,100
2022/03/18 245 248 245 245 3,300
2022/03/17 245 250 240 246 37,100
2022/03/16 243 247 243 247 3,800
2022/03/15 237 245 237 243 10,900
2022/03/14 239 241 237 237 10,800
2022/03/11 237 240 237 239 1,800
2022/03/10 234 240 234 239 13,900
2022/03/09 232 236 232 232 10,700
2022/03/08 238 239 230 232 23,600
2022/03/07 247 247 239 240 24,200
2022/03/04 250 250 246 246 12,300
2022/03/03 255 255 250 250 19,100
2022/03/02 251 255 249 254 18,100
2022/03/01 247 260 247 259 74,400
2022/02/28 245 246 241 246 13,900
2022/02/25 238 248 237 244 36,300
2022/02/24 242 243 234 238 33,900
2022/02/22 247 249 240 247 50,900
2022/02/21 254 254 240 251 44,900
2022/02/18 253 258 253 255 14,700
2022/02/17 265 265 254 254 54,900
2022/02/16 264 270 258 265 46,000
2022/02/15 263 265 258 263 47,100
2022/02/14 261 272 261 266 43,700
2022/02/10 269 269 263 266 7,100
2022/02/09 265 271 261 264 51,300
2022/02/08 261 266 259 262 9,600
2022/02/07 262 266 262 262 6,600
2022/02/04 260 265 260 264 10,800
2022/02/03 262 264 259 262 39,000
2022/02/02 262 273 262 264 88,400
2022/02/01 260 262 257 262 29,200
2022/01/31 258 260 255 258 27,600
2022/01/28 250 258 249 258 32,100
2022/01/27 258 260 250 258 44,800
2022/01/26 255 262 253 262 13,800
2022/01/25 262 262 250 253 28,200
2022/01/24 265 265 259 262 7,000
2022/01/21 259 262 256 262 4,900
2022/01/20 259 263 257 263 12,300
2022/01/19 262 263 252 259 55,200
2022/01/18 266 266 262 265 40,000
2022/01/17 269 270 265 266 16,700
2022/01/14 272 272 262 268 52,100
2022/01/13 276 276 271 272 4,100
2022/01/12 275 276 275 276 5,000
2022/01/11 272 275 271 275 5,400
2022/01/07 272 275 269 272 20,800
2022/01/06 274 274 271 273 17,300
2022/01/05 280 281 275 275 14,300
2022/01/04 278 282 276 280 22,000

このページの先頭へ