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
2024/04/19 2,732 2,732 2,665 2,691 53,400
2024/04/18 2,684 2,749 2,682 2,748 39,200
2024/04/17 2,725 2,725 2,673 2,684 44,700
2024/04/16 2,727 2,727 2,687 2,687 71,300
2024/04/15 2,825 2,834 2,727 2,756 106,300
2024/04/12 2,898 2,898 2,865 2,875 16,600
2024/04/11 2,887 2,892 2,861 2,876 22,200
2024/04/10 2,901 2,919 2,888 2,889 21,300
2024/04/09 2,872 2,913 2,852 2,903 33,100
2024/04/08 2,851 2,877 2,835 2,872 33,400
2024/04/05 2,806 2,838 2,800 2,829 38,500
2024/04/04 2,860 2,860 2,822 2,841 43,800
2024/04/03 2,811 2,872 2,811 2,841 36,800
2024/04/02 2,918 2,948 2,810 2,828 87,100
2024/04/01 2,950 2,971 2,910 2,918 42,800
2024/03/29 2,940 2,989 2,940 2,980 56,200
2024/03/28 2,974 2,974 2,851 2,880 134,100
2024/03/27 3,025 3,055 3,005 3,015 208,100
2024/03/26 3,060 3,060 3,015 3,025 47,700
2024/03/25 3,070 3,080 3,050 3,065 30,700
2024/03/22 3,055 3,085 3,045 3,070 31,600
2024/03/21 3,055 3,120 3,025 3,035 65,000
2024/03/19 2,967 3,015 2,964 3,015 58,000
2024/03/18 2,978 2,978 2,930 2,945 43,600
2024/03/15 2,992 3,000 2,971 2,979 18,800
2024/03/14 2,944 3,000 2,944 2,987 59,800
2024/03/13 2,970 2,990 2,942 2,944 24,300
2024/03/12 2,929 2,965 2,881 2,963 32,700
2024/03/11 2,993 2,998 2,879 2,929 44,400
2024/03/08 2,991 3,005 2,967 2,983 63,600
2024/03/07 2,986 3,025 2,974 3,020 39,400
2024/03/06 2,928 2,992 2,928 2,986 47,500
2024/03/05 2,945 2,954 2,912 2,945 38,800
2024/03/04 2,951 2,970 2,908 2,955 60,500
2024/03/01 3,030 3,035 2,938 2,938 109,500
2024/02/29 2,950 3,045 2,933 3,030 64,400
2024/02/28 2,847 2,944 2,847 2,930 83,000
2024/02/27 2,861 2,871 2,832 2,847 74,900
2024/02/26 2,848 2,883 2,839 2,877 45,700
2024/02/22 2,824 2,836 2,803 2,820 39,000
2024/02/21 2,831 2,831 2,797 2,824 40,200
2024/02/20 2,888 2,892 2,825 2,831 38,900
2024/02/19 2,842 2,880 2,820 2,873 36,000
2024/02/16 2,861 2,885 2,822 2,850 45,100
2024/02/15 2,872 2,888 2,839 2,857 70,100
2024/02/14 2,999 2,999 2,849 2,849 65,600
2024/02/13 3,000 3,010 2,845 2,891 122,100
2024/02/09 2,957 3,035 2,956 2,981 52,400
2024/02/08 2,962 3,000 2,912 2,999 41,400
2024/02/07 2,981 2,982 2,932 2,962 26,900
2024/02/06 2,984 2,995 2,966 2,966 22,400
2024/02/05 3,005 3,010 2,976 2,992 21,500
2024/02/02 3,020 3,020 2,985 2,992 17,500
2024/02/01 3,000 3,025 2,973 3,020 35,200
2024/01/31 2,967 3,020 2,965 3,020 25,100
2024/01/30 2,984 3,015 2,965 2,966 67,400
2024/01/29 2,975 3,015 2,967 2,984 34,100
2024/01/26 2,975 2,994 2,956 2,974 28,000
2024/01/25 2,949 2,987 2,948 2,975 34,800
2024/01/24 3,015 3,035 2,942 2,949 43,800
2024/01/23 3,020 3,045 2,976 3,015 50,000
2024/01/22 3,025 3,045 2,977 3,020 81,400
2024/01/19 3,000 3,095 2,995 3,025 163,100
2024/01/18 2,820 2,831 2,802 2,831 41,800
2024/01/17 2,785 2,851 2,772 2,820 53,000
2024/01/16 2,831 2,847 2,787 2,791 45,200
2024/01/15 2,821 2,847 2,821 2,831 36,100
2024/01/12 2,827 2,854 2,808 2,821 45,200
2024/01/11 2,876 2,882 2,796 2,812 52,800
2024/01/10 2,840 2,871 2,837 2,856 43,400
2024/01/09 2,759 2,828 2,749 2,828 52,200
2024/01/05 2,757 2,771 2,723 2,749 42,500
2024/01/04 2,718 2,741 2,679 2,733 43,900
2023/12/29 2,691 2,740 2,691 2,718 35,700
2023/12/28 2,699 2,705 2,668 2,691 30,900
2023/12/27 2,690 2,712 2,664 2,702 37,900
2023/12/26 2,722 2,722 2,684 2,699 26,400
2023/12/25 2,668 2,733 2,663 2,704 38,900
2023/12/22 2,634 2,666 2,634 2,655 34,000
2023/12/21 2,678 2,678 2,619 2,633 63,700
2023/12/20 2,693 2,727 2,673 2,685 52,600
2023/12/19 2,715 2,715 2,661 2,693 40,200
2023/12/18 2,690 2,723 2,672 2,715 62,300
2023/12/15 2,846 2,846 2,698 2,710 90,900
2023/12/14 2,902 2,911 2,830 2,851 48,500
2023/12/13 2,900 2,955 2,878 2,902 39,800
2023/12/12 2,900 2,911 2,874 2,880 47,400
2023/12/11 2,856 2,886 2,837 2,886 45,900
2023/12/08 2,853 2,882 2,804 2,823 43,600
2023/12/07 2,895 2,895 2,853 2,853 32,800
2023/12/06 2,874 2,930 2,865 2,900 54,100
2023/12/05 2,949 2,955 2,873 2,874 45,400
2023/12/04 2,954 2,991 2,938 2,967 32,100
2023/12/01 3,040 3,050 2,962 2,970 39,600
2023/11/30 3,020 3,040 2,983 3,040 45,800
2023/11/29 3,040 3,050 3,015 3,030 36,300
2023/11/28 3,145 3,145 3,045 3,075 50,300
2023/11/27 3,085 3,160 3,085 3,150 55,600
2023/11/24 3,095 3,130 3,065 3,085 39,600
2023/11/22 3,105 3,155 3,075 3,095 49,800
2023/11/21 3,035 3,115 3,005 3,105 106,300
2023/11/20 2,969 3,205 2,968 3,035 255,900
2023/11/17 2,777 2,846 2,775 2,844 52,000
2023/11/16 2,891 2,891 2,760 2,777 81,200
2023/11/15 2,939 2,953 2,889 2,891 82,400
2023/11/14 2,950 3,015 2,938 2,989 55,500
2023/11/13 2,916 3,015 2,900 2,953 158,100
2023/11/10 2,833 2,870 2,800 2,866 72,700
2023/11/09 2,794 2,834 2,776 2,834 50,800
2023/11/08 2,805 2,834 2,763 2,780 41,300
2023/11/07 2,840 2,840 2,791 2,805 32,500
2023/11/06 2,869 2,892 2,846 2,857 36,700
2023/11/02 2,849 2,888 2,830 2,854 35,500
2023/11/01 2,836 2,861 2,801 2,849 59,200
2023/10/31 2,730 2,817 2,706 2,809 55,400
2023/10/30 2,802 2,822 2,726 2,728 151,900
2023/10/27 2,773 2,852 2,764 2,840 82,800
2023/10/26 2,698 2,798 2,685 2,772 79,300
2023/10/25 2,624 2,709 2,620 2,698 60,600
2023/10/24 2,556 2,606 2,546 2,600 63,300
2023/10/23 2,640 2,640 2,574 2,574 70,200
2023/10/20 2,693 2,693 2,636 2,658 45,900
2023/10/19 2,740 2,750 2,687 2,695 40,200
2023/10/18 2,696 2,750 2,676 2,750 48,300
2023/10/17 2,664 2,690 2,637 2,677 43,900
2023/10/16 2,630 2,659 2,611 2,623 63,600
2023/10/13 2,688 2,719 2,666 2,672 35,000
2023/10/12 2,685 2,730 2,672 2,730 37,300
2023/10/11 2,718 2,718 2,668 2,685 39,000
2023/10/10 2,656 2,731 2,650 2,718 101,400
2023/10/06 2,650 2,687 2,621 2,634 36,600
2023/10/05 2,600 2,677 2,600 2,672 52,100
2023/10/04 2,610 2,647 2,590 2,592 68,100
2023/10/03 2,698 2,716 2,659 2,670 64,300
2023/10/02 2,745 2,775 2,675 2,739 69,200
2023/09/29 2,795 2,836 2,741 2,751 53,600
2023/09/28 2,830 2,830 2,750 2,796 129,400
2023/09/27 2,897 2,914 2,843 2,858 247,400
2023/09/26 2,881 2,929 2,867 2,919 56,500
2023/09/25 2,819 2,881 2,810 2,881 48,000
2023/09/22 2,775 2,846 2,765 2,827 44,700
2023/09/21 2,811 2,844 2,796 2,799 48,900
2023/09/20 2,801 2,856 2,801 2,831 62,500
2023/09/19 2,849 2,849 2,781 2,808 78,900
2023/09/15 2,842 2,878 2,835 2,849 63,600
2023/09/14 2,850 2,855 2,797 2,816 55,200
2023/09/13 2,819 2,840 2,785 2,825 52,400
2023/09/12 2,807 2,844 2,805 2,830 49,400
2023/09/11 2,871 2,884 2,785 2,804 62,300
2023/09/08 2,863 2,877 2,846 2,871 29,700
2023/09/07 2,882 2,905 2,855 2,863 44,200
2023/09/06 2,925 2,935 2,860 2,873 61,400
2023/09/05 2,924 2,951 2,913 2,935 36,500
2023/09/04 2,948 2,948 2,913 2,933 53,400
2023/09/01 2,922 2,948 2,878 2,948 57,500
2023/08/31 2,858 2,930 2,858 2,922 70,900
2023/08/30 2,815 2,830 2,803 2,820 23,400
2023/08/29 2,776 2,819 2,761 2,813 34,600
2023/08/28 2,820 2,855 2,754 2,776 53,400
2023/08/25 2,735 2,815 2,720 2,815 59,200
2023/08/24 2,708 2,759 2,701 2,735 44,900
2023/08/23 2,730 2,753 2,700 2,708 74,500
2023/08/22 2,723 2,723 2,622 2,682 94,200
2023/08/21 2,693 2,737 2,682 2,723 45,800
2023/08/18 2,785 2,785 2,678 2,689 56,300
2023/08/17 2,772 2,855 2,731 2,792 130,600
2023/08/16 2,765 2,765 2,670 2,672 49,800
2023/08/15 2,796 2,804 2,743 2,765 55,400
2023/08/14 2,697 2,790 2,697 2,783 105,000
2023/08/10 2,635 2,671 2,623 2,650 68,000
2023/08/09 2,628 2,665 2,621 2,636 30,200
2023/08/08 2,594 2,648 2,594 2,646 35,200
2023/08/07 2,589 2,606 2,568 2,586 55,800
2023/08/04 2,608 2,632 2,603 2,608 36,400
2023/08/03 2,637 2,637 2,609 2,623 19,000
2023/08/02 2,687 2,688 2,644 2,647 26,100
2023/08/01 2,650 2,696 2,650 2,696 35,700
2023/07/31 2,657 2,675 2,631 2,637 49,100
2023/07/28 2,600 2,650 2,594 2,643 104,100
2023/07/27 2,615 2,651 2,615 2,626 40,900
2023/07/26 2,596 2,620 2,583 2,615 33,600
2023/07/25 2,678 2,678 2,601 2,611 47,200
2023/07/24 2,620 2,665 2,612 2,651 40,100
2023/07/21 2,599 2,609 2,565 2,600 34,600
2023/07/20 2,562 2,625 2,562 2,600 67,300
2023/07/19 2,578 2,610 2,552 2,562 49,600
2023/07/18 2,542 2,588 2,540 2,573 33,200
2023/07/14 2,525 2,583 2,521 2,536 57,900
2023/07/13 2,500 2,546 2,495 2,520 46,800
2023/07/12 2,494 2,540 2,485 2,505 93,700
2023/07/11 2,505 2,538 2,486 2,496 34,900
2023/07/10 2,477 2,547 2,469 2,511 45,000
2023/07/07 2,464 2,526 2,451 2,517 29,000
2023/07/06 2,474 2,548 2,450 2,504 57,600
2023/07/05 2,522 2,525 2,468 2,483 29,700
2023/07/04 2,518 2,547 2,513 2,522 54,400
2023/07/03 2,487 2,550 2,487 2,510 62,700
2023/06/30 2,461 2,487 2,447 2,477 26,700
2023/06/29 2,427 2,465 2,427 2,465 32,400
2023/06/28 2,438 2,443 2,412 2,427 31,900

このページの先頭へ