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 |
|---|---|---|---|---|---|
| 2024/12/30 | 252 | 296 | 252 | 267 | 625,700 |
| 2024/12/27 | 243 | 255 | 241 | 251 | 122,700 |
| 2024/12/26 | 251 | 255 | 249 | 252 | 82,100 |
| 2024/12/25 | 254 | 254 | 249 | 254 | 50,000 |
| 2024/12/24 | 260 | 260 | 251 | 255 | 92,200 |
| 2024/12/23 | 260 | 262 | 248 | 257 | 287,700 |
| 2024/12/20 | 248 | 288 | 248 | 263 | 1,417,900 |
| 2024/12/19 | 238 | 255 | 232 | 254 | 238,800 |
| 2024/12/18 | 232 | 248 | 229 | 240 | 377,400 |
| 2024/12/17 | 224 | 229 | 223 | 225 | 65,000 |
| 2024/12/16 | 224 | 226 | 221 | 223 | 89,300 |
| 2024/12/13 | 231 | 234 | 229 | 232 | 39,700 |
| 2024/12/12 | 232 | 235 | 225 | 234 | 100,700 |
| 2024/12/11 | 227 | 237 | 222 | 227 | 104,800 |
| 2024/12/10 | 230 | 232 | 219 | 225 | 77,200 |
| 2024/12/09 | 222 | 231 | 222 | 228 | 44,700 |
| 2024/12/06 | 224 | 225 | 221 | 224 | 24,500 |
| 2024/12/05 | 219 | 233 | 219 | 224 | 99,000 |
| 2024/12/04 | 215 | 220 | 215 | 220 | 23,600 |
| 2024/12/03 | 219 | 220 | 212 | 216 | 50,400 |
| 2024/12/02 | 219 | 219 | 218 | 218 | 13,000 |
| 2024/11/29 | 216 | 218 | 216 | 218 | 7,200 |
| 2024/11/28 | 215 | 216 | 215 | 216 | 10,200 |
| 2024/11/27 | 216 | 216 | 215 | 216 | 5,200 |
| 2024/11/26 | 220 | 220 | 215 | 217 | 14,300 |
| 2024/11/25 | 217 | 219 | 217 | 219 | 4,200 |
| 2024/11/22 | 217 | 219 | 217 | 217 | 1,800 |
| 2024/11/21 | 218 | 218 | 215 | 217 | 6,000 |
| 2024/11/20 | 217 | 218 | 214 | 218 | 14,600 |
| 2024/11/19 | 216 | 219 | 213 | 218 | 14,600 |
| 2024/11/18 | 214 | 216 | 213 | 216 | 14,600 |
| 2024/11/15 | 214 | 218 | 213 | 215 | 19,500 |
| 2024/11/14 | 217 | 217 | 214 | 214 | 14,200 |
| 2024/11/13 | 217 | 218 | 215 | 217 | 10,200 |
| 2024/11/12 | 220 | 220 | 216 | 217 | 9,800 |
| 2024/11/11 | 226 | 226 | 216 | 217 | 40,100 |
| 2024/11/08 | 222 | 225 | 221 | 225 | 14,300 |
| 2024/11/07 | 220 | 221 | 218 | 221 | 7,300 |
| 2024/11/06 | 220 | 222 | 217 | 220 | 60,100 |
| 2024/11/05 | 220 | 221 | 219 | 220 | 13,900 |
| 2024/11/01 | 221 | 221 | 218 | 220 | 12,700 |
| 2024/10/31 | 228 | 229 | 213 | 222 | 94,800 |
| 2024/10/30 | 220 | 266 | 216 | 220 | 553,200 |
| 2024/10/29 | 215 | 216 | 215 | 216 | 7,700 |
| 2024/10/28 | 214 | 215 | 212 | 214 | 21,800 |
| 2024/10/25 | 219 | 219 | 215 | 217 | 15,800 |
| 2024/10/24 | 222 | 222 | 218 | 220 | 7,700 |
| 2024/10/23 | 222 | 223 | 218 | 222 | 10,100 |
| 2024/10/22 | 222 | 222 | 221 | 222 | 1,600 |
| 2024/10/21 | 224 | 224 | 222 | 223 | 4,300 |
| 2024/10/18 | 221 | 222 | 220 | 222 | 1,900 |
| 2024/10/17 | 222 | 224 | 220 | 221 | 10,800 |
| 2024/10/16 | 222 | 223 | 222 | 223 | 2,700 |
| 2024/10/15 | 223 | 223 | 221 | 222 | 15,300 |
| 2024/10/11 | 223 | 224 | 222 | 223 | 8,200 |
| 2024/10/10 | 223 | 224 | 223 | 224 | 4,700 |
| 2024/10/09 | 225 | 225 | 224 | 224 | 4,200 |
| 2024/10/08 | 226 | 227 | 225 | 225 | 7,900 |
| 2024/10/07 | 226 | 228 | 225 | 228 | 10,000 |
| 2024/10/04 | 226 | 228 | 226 | 227 | 9,400 |
| 2024/10/03 | 231 | 231 | 229 | 230 | 2,000 |
| 2024/10/02 | 234 | 234 | 231 | 231 | 3,500 |
| 2024/10/01 | 233 | 235 | 232 | 233 | 20,000 |
| 2024/09/30 | 225 | 232 | 224 | 230 | 20,700 |
| 2024/09/27 | 226 | 230 | 225 | 230 | 12,300 |
| 2024/09/26 | 227 | 227 | 226 | 227 | 4,500 |
| 2024/09/25 | 225 | 227 | 224 | 227 | 7,200 |
| 2024/09/24 | 227 | 227 | 222 | 224 | 8,200 |
| 2024/09/20 | 224 | 227 | 224 | 224 | 11,600 |
| 2024/09/19 | 226 | 226 | 223 | 224 | 8,700 |
| 2024/09/18 | 227 | 227 | 225 | 225 | 1,000 |
| 2024/09/17 | 225 | 227 | 223 | 225 | 8,600 |
| 2024/09/13 | 223 | 226 | 223 | 224 | 2,400 |
| 2024/09/12 | 223 | 227 | 223 | 226 | 7,100 |
| 2024/09/11 | 223 | 226 | 221 | 222 | 7,100 |
| 2024/09/10 | 224 | 226 | 224 | 225 | 6,300 |
| 2024/09/09 | 221 | 221 | 217 | 221 | 12,400 |
| 2024/09/06 | 226 | 226 | 223 | 223 | 11,200 |
| 2024/09/05 | 227 | 228 | 224 | 226 | 11,600 |
| 2024/09/04 | 230 | 230 | 226 | 226 | 14,700 |
| 2024/09/03 | 229 | 232 | 229 | 232 | 4,600 |
| 2024/09/02 | 234 | 234 | 230 | 231 | 19,500 |
| 2024/08/30 | 232 | 232 | 231 | 232 | 4,800 |
| 2024/08/29 | 230 | 233 | 230 | 232 | 9,400 |
| 2024/08/28 | 232 | 232 | 230 | 230 | 16,700 |
| 2024/08/27 | 232 | 232 | 230 | 231 | 5,300 |
| 2024/08/26 | 230 | 232 | 229 | 231 | 10,700 |
| 2024/08/23 | 231 | 233 | 230 | 230 | 11,800 |
| 2024/08/22 | 231 | 232 | 230 | 230 | 10,400 |
| 2024/08/21 | 230 | 232 | 228 | 231 | 10,500 |
| 2024/08/20 | 230 | 234 | 229 | 230 | 5,700 |
| 2024/08/19 | 225 | 235 | 223 | 226 | 57,100 |
| 2024/08/16 | 223 | 226 | 221 | 225 | 26,200 |
| 2024/08/15 | 215 | 223 | 215 | 220 | 17,700 |
| 2024/08/14 | 209 | 218 | 208 | 217 | 21,700 |
| 2024/08/13 | 211 | 212 | 206 | 211 | 45,600 |
| 2024/08/09 | 213 | 215 | 209 | 212 | 51,300 |
| 2024/08/08 | 210 | 218 | 210 | 214 | 31,900 |
| 2024/08/07 | 193 | 216 | 193 | 212 | 49,100 |
| 2024/08/06 | 211 | 214 | 205 | 214 | 42,300 |
| 2024/08/05 | 236 | 236 | 185 | 187 | 143,400 |
| 2024/08/02 | 247 | 247 | 237 | 245 | 49,800 |
| 2024/08/01 | 256 | 256 | 249 | 251 | 18,000 |
| 2024/07/31 | 249 | 256 | 249 | 256 | 15,600 |
| 2024/07/30 | 251 | 252 | 249 | 250 | 20,100 |
| 2024/07/29 | 255 | 255 | 252 | 253 | 8,700 |
| 2024/07/26 | 250 | 251 | 249 | 250 | 10,700 |
| 2024/07/25 | 255 | 256 | 247 | 253 | 53,700 |
| 2024/07/24 | 258 | 258 | 256 | 257 | 6,000 |
| 2024/07/23 | 257 | 258 | 257 | 258 | 5,000 |
| 2024/07/22 | 259 | 259 | 257 | 257 | 8,500 |
| 2024/07/19 | 258 | 259 | 258 | 258 | 15,200 |
| 2024/07/18 | 259 | 260 | 258 | 258 | 17,300 |
| 2024/07/17 | 259 | 260 | 258 | 259 | 8,100 |
| 2024/07/16 | 259 | 259 | 258 | 259 | 9,000 |
| 2024/07/12 | 259 | 261 | 258 | 260 | 15,600 |
| 2024/07/11 | 259 | 260 | 258 | 259 | 5,000 |
| 2024/07/10 | 260 | 260 | 256 | 259 | 20,400 |
| 2024/07/09 | 260 | 261 | 260 | 260 | 9,400 |
| 2024/07/08 | 262 | 263 | 262 | 262 | 11,200 |
| 2024/07/05 | 261 | 262 | 260 | 262 | 8,700 |
| 2024/07/04 | 260 | 261 | 260 | 261 | 2,800 |
| 2024/07/03 | 262 | 262 | 259 | 260 | 20,400 |
| 2024/07/02 | 262 | 263 | 260 | 262 | 9,400 |
| 2024/07/01 | 263 | 263 | 261 | 262 | 21,000 |
| 2024/06/28 | 261 | 263 | 260 | 262 | 21,300 |
| 2024/06/27 | 260 | 263 | 260 | 263 | 9,200 |
| 2024/06/26 | 261 | 261 | 260 | 260 | 13,600 |
| 2024/06/25 | 261 | 261 | 260 | 261 | 1,500 |
| 2024/06/24 | 261 | 261 | 260 | 261 | 8,100 |
| 2024/06/21 | 262 | 262 | 260 | 261 | 11,800 |
| 2024/06/20 | 262 | 262 | 260 | 261 | 3,800 |
| 2024/06/19 | 262 | 262 | 260 | 260 | 3,400 |
| 2024/06/18 | 263 | 263 | 260 | 260 | 7,400 |
| 2024/06/17 | 261 | 262 | 260 | 261 | 10,200 |
| 2024/06/14 | 263 | 263 | 261 | 262 | 6,800 |
| 2024/06/13 | 261 | 264 | 261 | 263 | 10,200 |
| 2024/06/12 | 262 | 263 | 261 | 262 | 4,600 |
| 2024/06/11 | 263 | 263 | 261 | 261 | 2,000 |
| 2024/06/10 | 263 | 263 | 261 | 262 | 17,200 |
| 2024/06/07 | 262 | 264 | 262 | 263 | 7,000 |
| 2024/06/06 | 265 | 265 | 263 | 265 | 2,500 |
| 2024/06/05 | 265 | 265 | 262 | 262 | 4,700 |
| 2024/06/04 | 264 | 265 | 262 | 263 | 7,200 |
| 2024/06/03 | 263 | 266 | 262 | 263 | 17,100 |
| 2024/05/31 | 260 | 264 | 260 | 263 | 14,600 |
| 2024/05/30 | 261 | 262 | 260 | 261 | 6,900 |
| 2024/05/29 | 262 | 263 | 261 | 261 | 3,700 |
| 2024/05/28 | 264 | 264 | 262 | 263 | 4,700 |
| 2024/05/27 | 262 | 263 | 261 | 262 | 10,400 |
| 2024/05/24 | 261 | 264 | 261 | 263 | 4,700 |
| 2024/05/23 | 264 | 264 | 261 | 262 | 5,500 |
| 2024/05/22 | 263 | 264 | 260 | 262 | 29,200 |
| 2024/05/21 | 265 | 265 | 264 | 264 | 4,800 |
| 2024/05/20 | 264 | 266 | 263 | 264 | 7,200 |
| 2024/05/17 | 266 | 266 | 263 | 263 | 7,700 |
| 2024/05/16 | 266 | 267 | 264 | 264 | 9,800 |
| 2024/05/15 | 266 | 267 | 265 | 267 | 19,400 |
| 2024/05/14 | 265 | 266 | 264 | 266 | 5,400 |
| 2024/05/13 | 266 | 267 | 264 | 264 | 15,400 |
| 2024/05/10 | 265 | 267 | 265 | 266 | 8,200 |
| 2024/05/09 | 266 | 267 | 265 | 266 | 8,000 |
| 2024/05/08 | 272 | 272 | 266 | 266 | 36,600 |
| 2024/05/07 | 265 | 272 | 265 | 268 | 175,700 |
| 2024/05/02 | 285 | 291 | 284 | 291 | 68,800 |
| 2024/05/01 | 287 | 287 | 282 | 286 | 20,100 |
| 2024/04/30 | 279 | 283 | 278 | 283 | 20,500 |
| 2024/04/26 | 278 | 279 | 276 | 277 | 6,000 |
| 2024/04/25 | 276 | 277 | 275 | 276 | 3,200 |
| 2024/04/24 | 277 | 278 | 274 | 277 | 3,800 |
| 2024/04/23 | 276 | 277 | 275 | 277 | 1,400 |
| 2024/04/22 | 273 | 275 | 272 | 273 | 6,500 |
| 2024/04/19 | 274 | 275 | 272 | 273 | 10,600 |
| 2024/04/18 | 276 | 277 | 273 | 275 | 6,600 |
| 2024/04/17 | 275 | 276 | 272 | 273 | 45,000 |
| 2024/04/16 | 279 | 284 | 276 | 277 | 45,900 |
| 2024/04/15 | 292 | 292 | 280 | 284 | 53,900 |
| 2024/04/12 | 282 | 300 | 280 | 289 | 203,800 |
| 2024/04/11 | 282 | 282 | 279 | 281 | 9,500 |
| 2024/04/10 | 281 | 283 | 280 | 281 | 6,700 |
| 2024/04/09 | 280 | 282 | 280 | 282 | 4,900 |
| 2024/04/08 | 283 | 283 | 280 | 280 | 8,500 |
| 2024/04/05 | 283 | 283 | 279 | 279 | 28,500 |
| 2024/04/04 | 284 | 286 | 281 | 282 | 31,100 |
| 2024/04/03 | 283 | 283 | 281 | 281 | 20,600 |
| 2024/04/02 | 283 | 287 | 280 | 280 | 20,300 |
| 2024/04/01 | 286 | 290 | 281 | 284 | 84,500 |
| 2024/03/29 | 279 | 285 | 278 | 283 | 45,700 |
| 2024/03/28 | 278 | 280 | 277 | 277 | 18,000 |
| 2024/03/27 | 279 | 280 | 278 | 280 | 20,000 |
| 2024/03/26 | 280 | 280 | 278 | 278 | 14,100 |
| 2024/03/25 | 280 | 280 | 276 | 280 | 43,400 |
| 2024/03/22 | 275 | 278 | 274 | 275 | 42,000 |
| 2024/03/21 | 274 | 276 | 272 | 274 | 36,900 |
| 2024/03/19 | 270 | 272 | 270 | 271 | 16,900 |
| 2024/03/18 | 270 | 270 | 269 | 269 | 12,800 |
| 2024/03/15 | 268 | 269 | 268 | 268 | 7,800 |
| 2024/03/14 | 268 | 269 | 267 | 268 | 10,000 |
| 2024/03/13 | 269 | 269 | 267 | 267 | 8,900 |
| 2024/03/12 | 267 | 270 | 266 | 267 | 31,500 |
| 2024/03/11 | 275 | 275 | 268 | 268 | 44,900 |
| 2024/03/08 | 275 | 275 | 272 | 272 | 36,900 |
| 2024/03/07 | 274 | 277 | 273 | 275 | 49,100 |
| 2024/03/06 | 272 | 278 | 271 | 272 | 52,000 |
| 2024/03/05 | 271 | 272 | 268 | 272 | 25,200 |
| 2024/03/04 | 270 | 271 | 267 | 269 | 19,600 |
| 2024/03/01 | 272 | 272 | 268 | 269 | 25,200 |
| 2024/02/29 | 269 | 269 | 266 | 269 | 16,600 |
| 2024/02/28 | 267 | 271 | 267 | 271 | 28,400 |
| 2024/02/27 | 278 | 278 | 264 | 266 | 134,400 |
| 2024/02/26 | 266 | 268 | 263 | 263 | 46,100 |
| 2024/02/22 | 268 | 268 | 265 | 266 | 10,200 |
| 2024/02/21 | 266 | 267 | 265 | 267 | 16,700 |
| 2024/02/20 | 268 | 268 | 265 | 267 | 71,000 |
| 2024/02/19 | 271 | 271 | 266 | 267 | 75,000 |
| 2024/02/16 | 268 | 270 | 267 | 269 | 12,000 |
| 2024/02/15 | 270 | 275 | 267 | 270 | 47,700 |
| 2024/02/14 | 276 | 276 | 267 | 271 | 64,100 |
| 2024/02/13 | 273 | 279 | 271 | 276 | 53,200 |
| 2024/02/09 | 273 | 274 | 271 | 274 | 11,200 |
| 2024/02/08 | 274 | 274 | 271 | 273 | 18,000 |
| 2024/02/07 | 276 | 276 | 272 | 275 | 11,900 |
| 2024/02/06 | 274 | 277 | 271 | 275 | 29,700 |
| 2024/02/05 | 272 | 278 | 269 | 275 | 171,100 |
| 2024/02/02 | 265 | 267 | 265 | 266 | 9,300 |
| 2024/02/01 | 268 | 268 | 265 | 267 | 14,700 |
| 2024/01/31 | 263 | 268 | 263 | 268 | 27,500 |
| 2024/01/30 | 263 | 267 | 261 | 266 | 48,200 |
| 2024/01/29 | 263 | 266 | 263 | 265 | 24,100 |
| 2024/01/26 | 265 | 266 | 261 | 265 | 48,200 |
| 2024/01/25 | 264 | 265 | 263 | 265 | 25,500 |
| 2024/01/24 | 267 | 267 | 264 | 264 | 11,400 |
| 2024/01/23 | 268 | 270 | 264 | 264 | 35,700 |
| 2024/01/22 | 269 | 270 | 266 | 267 | 24,800 |
| 2024/01/19 | 266 | 269 | 265 | 268 | 24,400 |
| 2024/01/18 | 265 | 265 | 263 | 265 | 18,500 |
| 2024/01/17 | 267 | 268 | 265 | 265 | 25,900 |
| 2024/01/16 | 268 | 269 | 266 | 268 | 29,900 |
| 2024/01/15 | 268 | 270 | 268 | 268 | 16,300 |
| 2024/01/12 | 271 | 271 | 267 | 267 | 20,400 |
| 2024/01/11 | 269 | 271 | 269 | 271 | 38,700 |
| 2024/01/10 | 269 | 269 | 267 | 269 | 15,500 |
| 2024/01/09 | 268 | 269 | 266 | 268 | 28,900 |
| 2024/01/05 | 267 | 268 | 266 | 268 | 12,700 |
| 2024/01/04 | 267 | 269 | 266 | 267 | 31,100 |