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
2019/12/30 2,780 2,780 2,740 2,749 15,500
2019/12/27 2,745 2,796 2,745 2,786 29,000
2019/12/26 2,715 2,728 2,689 2,724 20,800
2019/12/25 2,748 2,752 2,700 2,702 22,000
2019/12/24 2,762 2,776 2,725 2,748 23,400
2019/12/23 2,781 2,802 2,765 2,767 9,400
2019/12/20 2,783 2,794 2,765 2,780 9,300
2019/12/19 2,793 2,832 2,770 2,783 21,800
2019/12/18 2,854 2,858 2,777 2,786 28,900
2019/12/17 2,877 2,886 2,850 2,873 29,400
2019/12/16 2,818 2,875 2,818 2,853 42,900
2019/12/13 2,780 2,810 2,758 2,805 37,400
2019/12/12 2,796 2,801 2,756 2,763 33,300
2019/12/11 2,807 2,820 2,785 2,796 20,600
2019/12/10 2,808 2,835 2,807 2,808 13,300
2019/12/09 2,823 2,830 2,790 2,808 19,100
2019/12/06 2,831 2,831 2,783 2,788 18,200
2019/12/05 2,853 2,853 2,812 2,821 29,100
2019/12/04 2,851 2,851 2,806 2,839 29,900
2019/12/03 2,857 2,876 2,833 2,856 17,200
2019/12/02 2,862 2,897 2,832 2,864 26,700
2019/11/29 2,755 2,860 2,755 2,856 32,800
2019/11/28 2,800 2,800 2,760 2,780 16,700
2019/11/27 2,774 2,809 2,774 2,796 16,100
2019/11/26 2,800 2,808 2,744 2,744 21,600
2019/11/25 2,837 2,839 2,780 2,786 30,200
2019/11/22 2,837 2,840 2,807 2,834 26,000
2019/11/21 2,807 2,848 2,801 2,842 12,700
2019/11/20 2,795 2,856 2,795 2,833 11,400
2019/11/19 2,811 2,850 2,790 2,839 16,100
2019/11/18 2,801 2,835 2,785 2,809 25,800
2019/11/15 2,800 2,858 2,800 2,847 21,700
2019/11/14 2,840 2,843 2,779 2,801 29,600
2019/11/13 2,872 2,884 2,833 2,859 26,000
2019/11/12 2,810 2,925 2,801 2,856 42,000
2019/11/11 2,789 2,802 2,766 2,783 50,400
2019/11/08 2,970 2,994 2,744 2,758 138,300
2019/11/07 2,957 3,070 2,930 3,030 24,100
2019/11/06 3,005 3,030 2,931 2,942 31,600
2019/11/05 3,010 3,050 2,995 3,010 14,100
2019/11/01 3,010 3,015 2,964 3,005 16,200
2019/10/31 2,940 3,020 2,940 3,010 17,100
2019/10/30 2,924 2,951 2,889 2,920 22,000
2019/10/29 2,923 2,953 2,900 2,914 12,200
2019/10/28 2,960 2,960 2,885 2,912 36,800
2019/10/25 2,966 2,993 2,936 2,936 22,100
2019/10/24 2,966 3,015 2,951 2,963 7,600
2019/10/23 3,020 3,020 2,950 2,972 23,400
2019/10/21 2,988 3,035 2,988 3,015 5,700
2019/10/18 3,055 3,090 2,999 2,999 21,200
2019/10/17 3,095 3,120 3,055 3,070 23,800
2019/10/16 3,045 3,120 3,010 3,100 24,400
2019/10/15 3,040 3,065 3,015 3,030 13,600
2019/10/11 3,040 3,040 2,918 3,005 43,400
2019/10/10 3,130 3,130 3,015 3,040 36,400
2019/10/09 3,080 3,125 3,065 3,125 12,500
2019/10/08 3,125 3,165 3,120 3,130 3,900
2019/10/07 3,130 3,140 3,115 3,125 6,900
2019/10/04 3,160 3,165 3,110 3,145 12,900
2019/10/03 3,105 3,150 3,100 3,145 12,800
2019/10/02 3,125 3,170 3,090 3,150 18,200
2019/10/01 3,160 3,190 3,135 3,140 11,500
2019/09/30 3,130 3,210 3,125 3,160 30,300
2019/09/27 3,115 3,135 3,060 3,125 58,800
2019/09/26 3,190 3,215 3,100 3,100 99,400
2019/09/25 3,170 3,200 3,155 3,175 27,800
2019/09/24 3,125 3,230 3,125 3,170 37,000
2019/09/20 3,125 3,150 3,115 3,120 19,200
2019/09/19 3,120 3,175 3,110 3,125 27,600
2019/09/18 3,055 3,165 3,050 3,125 39,800
2019/09/17 3,050 3,105 3,025 3,065 27,600
2019/09/13 3,115 3,125 3,085 3,085 30,800
2019/09/12 3,195 3,195 3,115 3,115 62,200
2019/09/11 3,150 3,185 3,110 3,160 31,300
2019/09/10 3,260 3,265 3,155 3,160 24,500
2019/09/09 3,190 3,260 3,155 3,250 42,000
2019/09/06 3,280 3,325 3,175 3,185 50,700
2019/09/05 3,245 3,370 3,210 3,295 97,500
2019/09/04 3,215 3,265 3,195 3,220 34,900
2019/09/03 3,250 3,250 3,215 3,225 34,600
2019/09/02 3,285 3,290 3,200 3,255 40,800
2019/08/30 3,265 3,350 3,245 3,285 82,400
2019/08/29 3,205 3,230 3,155 3,225 55,800
2019/08/28 3,200 3,235 3,185 3,205 63,000
2019/08/27 3,045 3,170 3,040 3,165 79,500
2019/08/26 2,950 3,035 2,914 3,020 28,400
2019/08/23 3,005 3,040 2,956 2,994 25,100
2019/08/22 3,030 3,080 2,986 2,986 25,000
2019/08/21 3,075 3,075 2,986 2,986 24,300
2019/08/20 3,060 3,095 3,015 3,045 25,400
2019/08/19 2,921 3,060 2,912 3,030 54,300
2019/08/16 2,991 2,991 2,879 2,891 58,400
2019/08/15 2,932 3,035 2,909 3,000 109,400
2019/08/14 2,949 2,998 2,854 2,904 68,600
2019/08/13 2,769 2,983 2,769 2,938 132,600
2019/08/09 2,839 2,972 2,787 2,819 121,400
2019/08/08 2,517 2,647 2,510 2,613 69,400
2019/08/07 2,495 2,539 2,488 2,517 12,400
2019/08/06 2,426 2,506 2,395 2,490 18,700
2019/08/05 2,518 2,519 2,437 2,481 18,300
2019/08/02 2,531 2,537 2,484 2,518 28,100
2019/08/01 2,556 2,570 2,526 2,548 12,900
2019/07/31 2,577 2,577 2,552 2,572 8,100
2019/07/30 2,570 2,586 2,554 2,577 15,500
2019/07/29 2,553 2,591 2,549 2,585 18,800
2019/07/26 2,530 2,558 2,515 2,558 11,000
2019/07/25 2,533 2,551 2,521 2,537 8,700
2019/07/24 2,550 2,562 2,521 2,533 14,200
2019/07/23 2,547 2,564 2,538 2,550 12,000
2019/07/22 2,561 2,578 2,537 2,547 11,400
2019/07/19 2,520 2,597 2,502 2,566 25,200
2019/07/18 2,560 2,561 2,515 2,515 28,000
2019/07/17 2,548 2,602 2,546 2,573 28,900
2019/07/16 2,536 2,569 2,501 2,536 25,300
2019/07/12 2,582 2,589 2,531 2,535 50,300
2019/07/11 2,614 2,670 2,600 2,632 28,600
2019/07/10 2,584 2,650 2,567 2,627 30,900
2019/07/09 2,598 2,621 2,575 2,606 24,600
2019/07/08 2,636 2,654 2,588 2,612 33,400
2019/07/05 2,661 2,680 2,635 2,636 25,600
2019/07/04 2,648 2,666 2,607 2,628 38,700
2019/07/03 2,602 2,687 2,602 2,639 58,100
2019/07/02 2,538 2,710 2,535 2,622 112,000
2019/07/01 2,550 2,621 2,515 2,542 102,600
2019/06/28 2,447 2,543 2,445 2,506 88,300
2019/06/27 2,380 2,429 2,356 2,429 29,500
2019/06/26 2,390 2,414 2,373 2,383 14,500
2019/06/25 2,383 2,469 2,364 2,389 56,900
2019/06/24 2,385 2,421 2,353 2,371 27,000
2019/06/21 2,421 2,421 2,359 2,380 25,000
2019/06/20 2,353 2,424 2,353 2,412 30,800
2019/06/19 2,338 2,369 2,338 2,353 25,500
2019/06/18 2,360 2,376 2,307 2,308 18,500
2019/06/17 2,379 2,396 2,349 2,360 22,800
2019/06/14 2,330 2,372 2,330 2,366 27,600
2019/06/13 2,334 2,349 2,297 2,309 31,500
2019/06/12 2,366 2,399 2,344 2,353 25,200
2019/06/11 2,326 2,374 2,321 2,365 20,800
2019/06/10 2,350 2,365 2,289 2,333 59,400
2019/06/07 2,336 2,359 2,323 2,342 29,900
2019/06/06 2,330 2,346 2,316 2,336 27,700
2019/06/05 2,289 2,386 2,285 2,368 44,900
2019/06/04 2,300 2,313 2,255 2,272 76,100
2019/06/03 2,407 2,407 2,304 2,334 52,500
2019/05/31 2,453 2,468 2,385 2,406 59,800
2019/05/30 2,545 2,550 2,464 2,489 45,000
2019/05/29 2,540 2,578 2,537 2,540 96,800
2019/05/28 2,456 2,564 2,456 2,550 54,000
2019/05/27 2,509 2,528 2,444 2,466 35,500
2019/05/24 2,481 2,504 2,444 2,499 29,900
2019/05/23 2,524 2,540 2,508 2,522 16,100
2019/05/22 2,499 2,549 2,495 2,540 23,900
2019/05/21 2,540 2,540 2,466 2,488 35,900
2019/05/20 2,617 2,632 2,538 2,546 34,600
2019/05/17 2,587 2,610 2,574 2,608 36,500
2019/05/16 2,618 2,618 2,558 2,582 24,400
2019/05/15 2,638 2,640 2,560 2,610 32,900
2019/05/14 2,502 2,634 2,502 2,595 79,100
2019/05/13 2,581 2,596 2,511 2,549 199,500
2019/05/10 2,772 2,772 2,570 2,601 277,200
2019/05/09 2,999 3,015 2,912 2,922 82,500
2019/05/08 2,993 3,005 2,942 2,989 33,100
2019/05/07 2,936 3,035 2,925 3,010 61,400
2019/04/26 2,865 2,898 2,818 2,898 30,300
2019/04/25 2,864 2,875 2,833 2,870 35,200
2019/04/24 2,881 2,937 2,850 2,854 28,500
2019/04/23 2,880 2,942 2,831 2,881 79,900
2019/04/22 2,872 2,939 2,851 2,869 40,700
2019/04/19 2,910 2,920 2,833 2,845 81,800
2019/04/18 2,997 3,000 2,902 2,909 42,400
2019/04/17 3,035 3,040 2,956 2,994 43,500
2019/04/16 2,952 3,030 2,952 2,999 55,600
2019/04/15 3,045 3,045 2,895 2,935 161,100
2019/04/12 3,175 3,175 3,030 3,065 81,400
2019/04/11 3,215 3,250 3,190 3,200 9,700
2019/04/10 3,165 3,250 3,150 3,225 12,900
2019/04/09 3,230 3,230 3,180 3,190 24,100
2019/04/08 3,315 3,345 3,230 3,230 18,300
2019/04/05 3,385 3,400 3,290 3,310 22,400
2019/04/04 3,400 3,400 3,350 3,385 12,400
2019/04/03 3,320 3,385 3,265 3,385 25,700
2019/04/02 3,465 3,470 3,255 3,300 79,400
2019/04/01 3,585 3,595 3,475 3,475 20,200
2019/03/29 3,540 3,580 3,505 3,560 18,800
2019/03/28 3,530 3,545 3,465 3,540 22,700
2019/03/27 3,470 3,575 3,470 3,530 52,000
2019/03/26 3,525 3,605 3,460 3,480 76,800
2019/03/25 3,515 3,525 3,455 3,525 56,400
2019/03/22 3,535 3,585 3,535 3,575 27,800
2019/03/20 3,535 3,560 3,485 3,535 27,000
2019/03/19 3,590 3,615 3,530 3,555 45,200
2019/03/18 3,490 3,600 3,485 3,600 31,600
2019/03/15 3,500 3,525 3,450 3,490 25,900
2019/03/14 3,575 3,585 3,495 3,515 42,800
2019/03/13 3,595 3,650 3,495 3,600 52,600
2019/03/12 3,525 3,685 3,490 3,615 90,300
2019/03/11 3,405 3,500 3,390 3,500 63,200
2019/03/08 3,195 3,395 3,175 3,390 138,100
2019/03/07 3,230 3,275 3,220 3,260 31,000
2019/03/06 3,130 3,290 3,115 3,280 82,500
2019/03/05 3,160 3,190 3,105 3,150 20,700
2019/03/04 3,250 3,280 3,200 3,230 27,300
2019/03/01 3,170 3,250 3,125 3,250 40,300
2019/02/28 3,105 3,190 3,080 3,160 50,000
2019/02/27 3,110 3,125 3,055 3,090 21,800
2019/02/26 3,135 3,135 3,070 3,085 20,700
2019/02/25 3,100 3,145 3,085 3,090 22,300
2019/02/22 3,145 3,145 3,080 3,100 27,000
2019/02/21 3,150 3,170 3,115 3,160 21,700
2019/02/20 3,175 3,230 3,120 3,135 48,100
2019/02/19 3,210 3,220 3,135 3,160 33,800
2019/02/18 3,225 3,305 3,210 3,235 36,800
2019/02/15 3,215 3,230 3,185 3,200 37,200
2019/02/14 3,275 3,325 3,260 3,270 32,900
2019/02/13 3,320 3,330 3,235 3,280 27,200
2019/02/12 3,295 3,345 3,190 3,295 68,700
2019/02/08 3,200 3,365 3,090 3,310 192,000
2019/02/07 3,055 3,055 2,963 3,030 60,100
2019/02/06 2,892 3,065 2,886 3,065 39,900
2019/02/05 2,913 2,930 2,863 2,916 21,100
2019/02/04 2,796 2,954 2,775 2,913 52,000
2019/02/01 2,788 2,816 2,772 2,793 13,600
2019/01/31 2,803 2,836 2,745 2,788 29,100
2019/01/30 2,876 2,876 2,766 2,779 36,400
2019/01/29 2,800 2,874 2,765 2,874 20,900
2019/01/28 2,832 2,863 2,775 2,800 40,700
2019/01/25 2,865 2,898 2,818 2,832 11,100
2019/01/24 2,811 2,872 2,785 2,859 26,400
2019/01/23 2,844 2,844 2,780 2,796 39,400
2019/01/22 2,900 2,935 2,862 2,880 21,600
2019/01/21 3,045 3,045 2,915 2,915 56,700
2019/01/18 3,105 3,110 3,015 3,050 22,900
2019/01/17 3,055 3,110 2,985 3,105 53,000
2019/01/16 2,900 3,060 2,900 3,055 47,200
2019/01/15 2,777 2,881 2,777 2,871 18,500
2019/01/11 2,829 2,849 2,770 2,777 29,400
2019/01/10 2,825 2,913 2,818 2,834 30,800
2019/01/09 2,857 2,863 2,808 2,824 31,000
2019/01/08 2,887 2,929 2,844 2,853 15,500
2019/01/07 2,877 2,894 2,845 2,863 18,900
2019/01/04 2,744 2,762 2,679 2,759 22,700

このページの先頭へ