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

ヨシックスホールディングス(3221)の株価時系列情報

ヨシックスホールディングス(3221)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
2026/03/19 3,425 3,455 3,375 3,375 31,400
2026/03/18 3,485 3,500 3,440 3,460 23,800
2026/03/17 3,455 3,490 3,445 3,470 26,200
2026/03/16 3,560 3,560 3,435 3,435 33,800
2026/03/13 3,480 3,590 3,480 3,510 32,800
2026/03/12 3,515 3,515 3,465 3,465 25,500
2026/03/11 3,570 3,570 3,505 3,505 20,300
2026/03/10 3,555 3,585 3,510 3,535 32,900
2026/03/09 3,410 3,515 3,410 3,495 33,300
2026/03/06 3,480 3,555 3,470 3,540 24,300
2026/03/05 3,510 3,560 3,470 3,500 33,500
2026/03/04 3,355 3,460 3,355 3,460 48,700
2026/03/03 3,600 3,600 3,455 3,455 51,200
2026/03/02 3,590 3,640 3,550 3,620 28,400
2026/02/27 3,615 3,650 3,615 3,640 22,200
2026/02/26 3,530 3,645 3,530 3,595 32,700
2026/02/25 3,570 3,600 3,535 3,550 30,800
2026/02/24 3,545 3,615 3,535 3,590 29,200
2026/02/20 3,550 3,575 3,545 3,550 20,700
2026/02/19 3,550 3,610 3,525 3,575 34,900
2026/02/18 3,500 3,615 3,500 3,575 36,300
2026/02/17 3,590 3,590 3,455 3,490 56,400
2026/02/16 3,550 3,625 3,545 3,605 52,800
2026/02/13 3,525 3,530 3,465 3,485 40,800
2026/02/12 3,425 3,525 3,410 3,510 47,300
2026/02/10 3,340 3,450 3,325 3,425 56,200
2026/02/09 3,375 3,375 3,250 3,315 88,600
2026/02/06 3,190 3,205 3,145 3,165 24,200
2026/02/05 3,150 3,225 3,140 3,200 30,700
2026/02/04 3,120 3,140 3,110 3,120 47,400
2026/02/03 3,155 3,160 3,130 3,135 35,000
2026/02/02 3,185 3,200 3,150 3,160 76,400
2026/01/30 3,125 3,160 3,100 3,145 42,700
2026/01/29 3,085 3,120 3,060 3,105 49,900
2026/01/28 3,125 3,125 3,065 3,080 32,200
2026/01/27 3,185 3,185 3,125 3,125 28,500
2026/01/26 3,180 3,200 3,160 3,185 27,700
2026/01/23 3,240 3,240 3,195 3,195 28,200
2026/01/22 3,185 3,240 3,175 3,225 44,200
2026/01/21 3,200 3,210 3,175 3,175 31,000
2026/01/20 3,185 3,245 3,160 3,220 33,500
2026/01/19 3,215 3,215 3,170 3,175 35,400
2026/01/16 3,190 3,235 3,180 3,195 39,400
2026/01/15 3,140 3,220 3,130 3,220 40,500
2026/01/14 3,085 3,115 3,085 3,115 21,900
2026/01/13 3,130 3,130 3,085 3,085 39,800
2026/01/09 3,085 3,125 3,085 3,095 29,400
2026/01/08 3,090 3,090 3,055 3,075 40,800
2026/01/07 3,045 3,095 3,020 3,090 39,700
2026/01/06 2,993 3,050 2,990 3,045 44,300
2026/01/05 2,969 2,990 2,944 2,978 38,400
2025/12/30 2,970 2,979 2,955 2,956 46,500
2025/12/29 3,005 3,005 2,974 3,000 36,800
2025/12/26 2,949 3,010 2,949 3,005 43,900
2025/12/25 2,950 2,951 2,920 2,934 38,900
2025/12/24 2,960 2,975 2,940 2,955 17,500
2025/12/23 2,943 2,975 2,943 2,969 17,000
2025/12/22 2,980 2,988 2,929 2,943 27,900
2025/12/19 2,983 3,010 2,971 2,971 43,500
2025/12/18 2,944 3,000 2,938 2,997 29,000
2025/12/17 2,945 2,956 2,920 2,944 24,000
2025/12/16 2,958 2,983 2,940 2,944 27,800
2025/12/15 2,920 2,975 2,920 2,958 32,400
2025/12/12 2,863 2,920 2,861 2,920 45,000
2025/12/11 2,902 2,902 2,812 2,829 35,200
2025/12/10 2,880 2,907 2,880 2,892 25,900
2025/12/09 2,921 2,939 2,880 2,887 29,600
2025/12/08 2,887 2,934 2,887 2,933 42,400
2025/12/05 2,875 2,895 2,858 2,887 25,900
2025/12/04 2,908 2,923 2,878 2,888 38,900
2025/12/03 2,942 2,943 2,911 2,911 31,500
2025/12/02 2,930 2,956 2,913 2,942 29,000
2025/12/01 2,948 2,984 2,925 2,943 26,900
2025/11/28 2,920 2,954 2,920 2,942 29,700
2025/11/27 2,925 2,935 2,908 2,920 26,100
2025/11/26 2,936 2,939 2,910 2,924 21,300
2025/11/25 2,977 3,010 2,928 2,936 40,500
2025/11/21 2,869 2,978 2,854 2,978 56,500
2025/11/20 2,852 2,887 2,833 2,876 33,600
2025/11/19 2,870 2,900 2,824 2,827 36,300
2025/11/18 2,924 2,929 2,880 2,896 42,000
2025/11/17 2,900 2,932 2,883 2,932 43,800
2025/11/14 2,848 2,905 2,848 2,900 76,500
2025/11/13 2,784 2,848 2,784 2,841 51,100
2025/11/12 2,782 2,819 2,767 2,808 73,300
2025/11/11 2,800 2,845 2,758 2,782 101,500
2025/11/10 2,665 2,824 2,655 2,818 224,400
2025/11/07 2,523 2,545 2,519 2,535 21,700
2025/11/06 2,530 2,552 2,523 2,537 18,400
2025/11/05 2,549 2,552 2,515 2,533 27,100
2025/11/04 2,520 2,553 2,505 2,550 28,200
2025/10/31 2,504 2,535 2,495 2,531 28,400
2025/10/30 2,498 2,504 2,482 2,494 79,200
2025/10/29 2,524 2,524 2,497 2,498 43,000
2025/10/28 2,570 2,570 2,522 2,524 36,800
2025/10/27 2,553 2,580 2,553 2,580 16,100
2025/10/24 2,580 2,580 2,550 2,550 20,400
2025/10/23 2,576 2,588 2,565 2,572 16,600
2025/10/22 2,555 2,577 2,555 2,569 14,000
2025/10/21 2,557 2,562 2,546 2,552 14,200
2025/10/20 2,560 2,576 2,535 2,556 20,700
2025/10/17 2,556 2,556 2,537 2,545 13,000
2025/10/16 2,553 2,557 2,531 2,550 17,500
2025/10/15 2,529 2,548 2,524 2,548 22,000
2025/10/14 2,510 2,526 2,490 2,513 42,200
2025/10/10 2,516 2,528 2,508 2,521 26,100
2025/10/09 2,530 2,543 2,517 2,524 31,700
2025/10/08 2,530 2,552 2,530 2,533 24,600
2025/10/07 2,551 2,563 2,527 2,527 33,400
2025/10/06 2,553 2,569 2,533 2,566 49,500
2025/10/03 2,535 2,552 2,521 2,525 31,200
2025/10/02 2,531 2,554 2,510 2,524 44,100
2025/10/01 2,610 2,610 2,520 2,521 94,400
2025/09/30 2,626 2,644 2,609 2,616 51,700
2025/09/29 2,701 2,702 2,651 2,651 133,800
2025/09/26 2,736 2,771 2,734 2,771 208,300
2025/09/25 2,740 2,740 2,733 2,735 68,500
2025/09/24 2,739 2,740 2,725 2,736 54,800
2025/09/22 2,735 2,742 2,723 2,725 36,600
2025/09/19 2,705 2,743 2,690 2,743 40,100
2025/09/18 2,672 2,704 2,671 2,697 32,100
2025/09/17 2,662 2,679 2,657 2,672 27,900
2025/09/16 2,667 2,668 2,657 2,662 19,000
2025/09/12 2,652 2,662 2,651 2,652 22,300
2025/09/11 2,675 2,679 2,653 2,654 24,200
2025/09/10 2,665 2,675 2,661 2,664 13,700
2025/09/09 2,666 2,678 2,653 2,663 26,900
2025/09/08 2,682 2,682 2,650 2,650 52,900
2025/09/05 2,648 2,664 2,636 2,654 29,800
2025/09/04 2,664 2,665 2,650 2,654 25,100
2025/09/03 2,668 2,690 2,656 2,662 28,500
2025/09/02 2,655 2,670 2,650 2,655 19,300
2025/09/01 2,642 2,664 2,639 2,640 19,300
2025/08/29 2,678 2,678 2,636 2,636 41,600
2025/08/28 2,670 2,684 2,664 2,670 24,500
2025/08/27 2,686 2,686 2,671 2,677 24,900
2025/08/26 2,701 2,719 2,685 2,685 31,900
2025/08/25 2,712 2,720 2,708 2,720 19,700
2025/08/22 2,706 2,706 2,680 2,698 25,700
2025/08/21 2,738 2,738 2,703 2,704 26,100
2025/08/20 2,730 2,748 2,725 2,738 25,300
2025/08/19 2,741 2,748 2,724 2,730 17,200
2025/08/18 2,728 2,750 2,720 2,743 44,000
2025/08/15 2,695 2,709 2,680 2,695 33,700
2025/08/14 2,670 2,696 2,658 2,690 24,800
2025/08/13 2,693 2,693 2,660 2,680 22,600
2025/08/12 2,642 2,710 2,642 2,693 50,300
2025/08/08 2,679 2,679 2,648 2,652 29,300
2025/08/07 2,666 2,678 2,654 2,664 33,400
2025/08/06 2,651 2,672 2,645 2,664 24,200
2025/08/05 2,640 2,658 2,640 2,650 16,700
2025/08/04 2,634 2,641 2,616 2,632 26,000
2025/08/01 2,628 2,643 2,620 2,641 30,100
2025/07/31 2,619 2,630 2,600 2,614 16,500
2025/07/30 2,611 2,617 2,599 2,612 14,300
2025/07/29 2,621 2,624 2,592 2,611 27,500
2025/07/28 2,641 2,649 2,615 2,630 26,500
2025/07/25 2,620 2,636 2,604 2,628 22,700
2025/07/24 2,614 2,618 2,600 2,617 17,900
2025/07/23 2,572 2,605 2,572 2,603 27,100
2025/07/22 2,593 2,614 2,571 2,578 25,800
2025/07/18 2,579 2,603 2,577 2,577 23,300
2025/07/17 2,565 2,579 2,551 2,574 18,000
2025/07/16 2,555 2,590 2,550 2,563 28,400
2025/07/15 2,563 2,590 2,556 2,557 39,200
2025/07/14 2,560 2,560 2,524 2,544 40,500
2025/07/11 2,526 2,554 2,526 2,543 65,100
2025/07/10 2,545 2,550 2,508 2,514 48,800
2025/07/09 2,554 2,555 2,540 2,541 31,500
2025/07/08 2,548 2,548 2,524 2,542 30,300
2025/07/07 2,500 2,539 2,500 2,523 61,900
2025/07/04 2,511 2,525 2,500 2,502 66,900
2025/07/03 2,520 2,525 2,491 2,500 60,600
2025/07/02 2,519 2,537 2,510 2,510 26,800
2025/07/01 2,536 2,542 2,510 2,510 51,200
2025/06/30 2,557 2,557 2,525 2,526 42,300
2025/06/27 2,540 2,550 2,530 2,537 37,900
2025/06/26 2,522 2,545 2,518 2,539 31,100
2025/06/25 2,560 2,560 2,510 2,522 48,400
2025/06/24 2,600 2,600 2,540 2,560 41,900
2025/06/23 2,575 2,606 2,560 2,590 32,900
2025/06/20 2,574 2,584 2,563 2,572 22,800
2025/06/19 2,553 2,583 2,553 2,583 18,200
2025/06/18 2,560 2,579 2,552 2,553 26,000
2025/06/17 2,528 2,564 2,528 2,549 34,300
2025/06/16 2,490 2,521 2,488 2,521 28,200
2025/06/13 2,524 2,531 2,476 2,487 88,300
2025/06/12 2,551 2,551 2,526 2,531 29,100
2025/06/11 2,537 2,555 2,536 2,550 17,800
2025/06/10 2,550 2,569 2,533 2,536 34,200
2025/06/09 2,523 2,551 2,523 2,541 39,300
2025/06/06 2,513 2,527 2,503 2,504 23,900
2025/06/05 2,517 2,540 2,500 2,506 37,500
2025/06/04 2,515 2,546 2,502 2,513 39,300
2025/06/03 2,533 2,550 2,505 2,505 38,800
2025/06/02 2,593 2,593 2,529 2,536 68,900
2025/05/30 2,581 2,606 2,570 2,590 39,100
2025/05/29 2,623 2,630 2,590 2,590 88,300
2025/05/28 2,700 2,700 2,633 2,633 49,200
2025/05/27 2,660 2,693 2,660 2,687 13,800

このページの先頭へ