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
2020/12/30 1,815 1,839 1,801 1,808 13,000
2020/12/29 1,788 1,835 1,788 1,815 12,700
2020/12/28 1,830 1,837 1,782 1,798 36,100
2020/12/25 1,857 1,868 1,836 1,849 16,200
2020/12/24 1,834 1,852 1,825 1,842 10,700
2020/12/23 1,845 1,845 1,819 1,834 13,400
2020/12/22 1,850 1,855 1,815 1,846 33,100
2020/12/21 1,885 1,887 1,835 1,860 16,700
2020/12/18 1,880 1,898 1,859 1,886 26,300
2020/12/17 1,922 1,922 1,880 1,895 22,900
2020/12/16 1,899 1,928 1,899 1,922 27,400
2020/12/15 1,878 1,887 1,849 1,884 14,100
2020/12/14 1,881 1,909 1,873 1,880 19,000
2020/12/11 1,861 1,883 1,854 1,881 12,800
2020/12/10 1,860 1,872 1,842 1,866 20,200
2020/12/09 1,876 1,893 1,860 1,871 18,800
2020/12/08 1,813 1,905 1,813 1,878 47,000
2020/12/07 1,890 1,890 1,828 1,838 26,600
2020/12/04 1,905 1,918 1,878 1,886 46,900
2020/12/03 1,808 1,912 1,808 1,891 83,100
2020/12/02 1,770 1,804 1,769 1,782 29,400
2020/12/01 1,732 1,778 1,730 1,759 23,300
2020/11/30 1,780 1,780 1,725 1,732 16,300
2020/11/27 1,752 1,799 1,752 1,789 29,100
2020/11/26 1,747 1,776 1,723 1,775 17,500
2020/11/25 1,773 1,786 1,735 1,747 17,600
2020/11/24 1,718 1,764 1,710 1,746 25,300
2020/11/20 1,700 1,723 1,680 1,716 11,400
2020/11/19 1,738 1,738 1,677 1,701 25,600
2020/11/18 1,741 1,758 1,715 1,734 16,500
2020/11/17 1,750 1,769 1,726 1,740 13,400
2020/11/16 1,745 1,757 1,709 1,750 19,000
2020/11/13 1,753 1,753 1,697 1,706 25,300
2020/11/12 1,844 1,844 1,752 1,752 26,700
2020/11/11 1,820 1,865 1,805 1,837 37,900
2020/11/10 1,745 1,827 1,743 1,805 56,100
2020/11/09 1,695 1,695 1,645 1,687 21,400
2020/11/06 1,682 1,683 1,653 1,655 31,800
2020/11/05 1,697 1,705 1,662 1,682 18,000
2020/11/04 1,672 1,693 1,635 1,689 16,400
2020/11/02 1,653 1,678 1,640 1,653 18,200
2020/10/30 1,705 1,708 1,628 1,642 39,200
2020/10/29 1,710 1,741 1,692 1,710 31,400
2020/10/28 1,725 1,753 1,717 1,732 12,200
2020/10/27 1,733 1,766 1,710 1,765 12,900
2020/10/26 1,761 1,797 1,736 1,742 15,600
2020/10/23 1,777 1,800 1,732 1,767 15,400
2020/10/22 1,810 1,811 1,756 1,766 11,900
2020/10/21 1,814 1,843 1,810 1,811 7,200
2020/10/20 1,808 1,850 1,794 1,814 13,800
2020/10/19 1,724 1,810 1,721 1,808 15,900
2020/10/16 1,800 1,803 1,732 1,738 25,900
2020/10/15 1,855 1,855 1,796 1,804 13,600
2020/10/14 1,878 1,881 1,846 1,859 25,400
2020/10/13 1,849 1,876 1,806 1,872 23,000
2020/10/12 1,897 1,897 1,831 1,855 24,300
2020/10/09 1,844 1,899 1,820 1,897 23,400
2020/10/08 1,798 1,878 1,792 1,855 34,100
2020/10/07 1,778 1,812 1,765 1,797 13,900
2020/10/06 1,811 1,820 1,773 1,794 27,600
2020/10/05 1,749 1,828 1,749 1,826 40,800
2020/10/02 1,734 1,765 1,704 1,726 43,700
2020/09/30 1,727 1,750 1,688 1,700 31,700
2020/09/29 1,785 1,785 1,720 1,735 96,900
2020/09/28 1,808 1,815 1,748 1,793 209,400
2020/09/25 1,750 1,813 1,750 1,797 49,400
2020/09/24 1,810 1,822 1,742 1,750 53,600
2020/09/23 1,856 1,856 1,809 1,811 44,800
2020/09/18 1,827 1,872 1,827 1,870 17,600
2020/09/17 1,856 1,880 1,822 1,822 26,400
2020/09/16 1,838 1,875 1,822 1,854 36,100
2020/09/15 1,885 1,885 1,814 1,831 44,200
2020/09/14 1,905 1,905 1,871 1,885 25,300
2020/09/11 1,920 1,934 1,881 1,908 23,300
2020/09/10 1,955 1,960 1,908 1,925 21,900
2020/09/09 1,930 1,974 1,921 1,934 26,900
2020/09/08 1,952 1,965 1,903 1,963 45,600
2020/09/07 1,897 1,998 1,897 1,932 76,400
2020/09/04 1,775 1,893 1,769 1,884 81,200
2020/09/03 1,822 1,825 1,767 1,779 25,700
2020/09/02 1,838 1,838 1,769 1,796 37,600
2020/09/01 1,810 1,834 1,773 1,813 29,100
2020/08/31 1,802 1,836 1,798 1,826 34,600
2020/08/28 1,782 1,818 1,740 1,763 45,500
2020/08/27 1,836 1,857 1,762 1,776 54,600
2020/08/26 1,774 1,834 1,736 1,834 37,500
2020/08/25 1,723 1,797 1,715 1,774 42,000
2020/08/24 1,714 1,728 1,665 1,693 33,400
2020/08/21 1,672 1,724 1,672 1,699 62,600
2020/08/20 1,671 1,687 1,625 1,639 32,900
2020/08/19 1,629 1,668 1,625 1,652 28,500
2020/08/18 1,664 1,665 1,612 1,625 20,200
2020/08/17 1,712 1,712 1,652 1,671 20,500
2020/08/14 1,699 1,718 1,686 1,691 18,100
2020/08/13 1,706 1,731 1,682 1,690 19,500
2020/08/12 1,683 1,740 1,640 1,667 51,100
2020/08/11 1,632 1,701 1,612 1,643 66,400
2020/08/07 1,586 1,677 1,581 1,603 34,500
2020/08/06 1,628 1,628 1,572 1,581 28,300
2020/08/05 1,652 1,660 1,607 1,613 18,700
2020/08/04 1,570 1,655 1,570 1,655 34,000
2020/08/03 1,565 1,650 1,546 1,568 28,400
2020/07/31 1,577 1,595 1,514 1,536 51,400
2020/07/30 1,669 1,699 1,570 1,600 43,500
2020/07/29 1,745 1,758 1,668 1,668 39,400
2020/07/28 1,846 1,846 1,760 1,768 25,000
2020/07/27 1,809 1,854 1,790 1,854 15,800
2020/07/22 1,830 1,830 1,807 1,817 23,100
2020/07/21 1,836 1,836 1,802 1,828 15,000
2020/07/20 1,846 1,846 1,780 1,817 17,200
2020/07/17 1,828 1,851 1,817 1,840 23,300
2020/07/16 1,846 1,872 1,809 1,826 18,800
2020/07/15 1,829 1,847 1,805 1,847 15,100
2020/07/14 1,817 1,817 1,758 1,796 33,200
2020/07/13 1,806 1,838 1,799 1,838 24,800
2020/07/10 1,805 1,805 1,778 1,778 27,100
2020/07/09 1,861 1,866 1,812 1,818 25,300
2020/07/08 1,913 1,917 1,866 1,866 15,200
2020/07/07 1,923 1,943 1,885 1,924 18,400
2020/07/06 1,873 1,936 1,873 1,924 23,300
2020/07/03 1,874 1,907 1,842 1,867 28,500
2020/07/02 1,926 1,948 1,860 1,860 43,700
2020/07/01 1,984 1,984 1,901 1,910 48,200
2020/06/30 1,991 2,006 1,977 1,978 18,400
2020/06/29 2,011 2,030 1,961 1,968 34,200
2020/06/26 2,043 2,048 2,003 2,046 23,100
2020/06/25 2,047 2,052 2,017 2,025 18,500
2020/06/24 2,115 2,144 2,062 2,078 21,200
2020/06/23 2,075 2,142 2,066 2,113 51,800
2020/06/22 2,045 2,058 2,014 2,039 31,900
2020/06/19 2,009 2,085 1,998 2,066 56,800
2020/06/18 2,021 2,056 1,981 2,030 54,400
2020/06/17 2,060 2,074 2,027 2,050 60,200
2020/06/16 2,080 2,110 2,053 2,078 71,500
2020/06/15 2,103 2,133 2,038 2,038 78,100
2020/06/12 2,094 2,178 2,080 2,144 104,100
2020/06/11 2,269 2,283 2,229 2,244 65,400
2020/06/10 2,300 2,325 2,250 2,312 64,600
2020/06/09 2,360 2,419 2,331 2,360 45,800
2020/06/08 2,458 2,463 2,354 2,360 61,000
2020/06/05 2,451 2,506 2,425 2,481 51,900
2020/06/04 2,524 2,524 2,462 2,489 38,200
2020/06/03 2,550 2,570 2,431 2,550 77,800
2020/06/02 2,410 2,484 2,361 2,458 34,600
2020/06/01 2,462 2,513 2,420 2,443 43,300
2020/05/29 2,410 2,534 2,410 2,476 81,500
2020/05/28 2,421 2,454 2,409 2,446 63,200
2020/05/27 2,396 2,438 2,299 2,418 59,100
2020/05/26 2,355 2,413 2,318 2,396 61,100
2020/05/25 2,201 2,370 2,201 2,353 68,200
2020/05/22 2,064 2,169 2,059 2,151 52,200
2020/05/21 2,075 2,095 2,040 2,071 32,700
2020/05/20 2,050 2,099 2,018 2,082 26,100
2020/05/19 2,100 2,138 2,020 2,056 39,300
2020/05/18 1,995 2,095 1,993 2,088 38,600
2020/05/15 2,010 2,030 1,935 1,988 34,000
2020/05/14 2,028 2,067 2,001 2,005 29,100
2020/05/13 2,020 2,064 2,010 2,030 20,000
2020/05/12 2,140 2,140 1,988 2,070 88,500
2020/05/11 2,004 2,164 2,004 2,113 108,700
2020/05/08 1,892 2,020 1,880 2,004 78,600
2020/05/07 1,756 1,817 1,750 1,812 34,200
2020/05/01 1,858 1,865 1,780 1,796 24,000
2020/04/30 1,910 1,927 1,846 1,851 37,900
2020/04/28 1,805 1,846 1,775 1,846 30,800
2020/04/27 1,743 1,784 1,711 1,766 28,200
2020/04/24 1,738 1,738 1,701 1,716 9,900
2020/04/23 1,722 1,771 1,711 1,744 22,100
2020/04/22 1,700 1,714 1,672 1,713 17,300
2020/04/21 1,770 1,770 1,680 1,722 37,500
2020/04/20 1,762 1,781 1,751 1,774 13,900
2020/04/17 1,749 1,794 1,732 1,778 21,400
2020/04/16 1,682 1,741 1,680 1,735 24,200
2020/04/15 1,728 1,748 1,702 1,712 35,600
2020/04/14 1,681 1,735 1,668 1,671 52,300
2020/04/13 1,681 1,710 1,663 1,681 48,500
2020/04/10 1,786 1,786 1,667 1,677 58,800
2020/04/09 1,827 1,840 1,740 1,787 54,600
2020/04/08 1,670 1,817 1,669 1,801 65,700
2020/04/07 1,649 1,775 1,612 1,686 83,700
2020/04/06 1,414 1,587 1,403 1,570 147,400
2020/04/03 1,631 1,673 1,502 1,511 67,300
2020/04/02 1,711 1,775 1,644 1,668 64,000
2020/04/01 1,801 1,828 1,732 1,749 40,100
2020/03/31 1,905 1,928 1,820 1,829 37,600
2020/03/30 1,898 1,932 1,833 1,902 73,200
2020/03/27 2,024 2,033 1,985 2,020 111,200
2020/03/26 2,040 2,052 1,947 1,984 82,200
2020/03/25 2,233 2,241 2,116 2,164 63,200
2020/03/24 1,980 2,083 1,970 2,083 41,500
2020/03/23 1,847 1,926 1,780 1,905 55,200
2020/03/19 2,008 2,027 1,851 1,855 45,100
2020/03/18 1,955 2,036 1,925 1,959 56,200
2020/03/17 1,751 1,929 1,736 1,915 71,700
2020/03/16 1,789 1,925 1,761 1,814 76,700
2020/03/13 1,656 1,813 1,655 1,813 90,200
2020/03/12 1,900 1,911 1,803 1,827 58,700
2020/03/11 2,079 2,079 1,971 1,979 70,000
2020/03/10 1,892 2,060 1,835 2,045 69,700
2020/03/09 2,010 2,036 1,936 1,972 71,100
2020/03/06 2,100 2,127 2,066 2,083 50,000
2020/03/05 2,191 2,192 2,125 2,125 26,400
2020/03/04 2,146 2,192 2,131 2,141 35,800
2020/03/03 2,289 2,297 2,156 2,166 57,200
2020/03/02 2,114 2,306 2,114 2,239 68,300
2020/02/28 2,159 2,250 2,154 2,164 92,400
2020/02/27 2,470 2,477 2,302 2,309 79,500
2020/02/26 2,500 2,501 2,440 2,481 58,000
2020/02/25 2,600 2,601 2,518 2,521 84,900
2020/02/21 2,656 2,683 2,651 2,651 24,300
2020/02/20 2,737 2,739 2,652 2,652 35,900
2020/02/19 2,653 2,753 2,653 2,740 30,900
2020/02/18 2,767 2,767 2,652 2,652 45,300
2020/02/17 2,824 2,824 2,781 2,785 28,800
2020/02/14 2,969 2,969 2,843 2,874 30,700
2020/02/13 2,920 2,971 2,895 2,954 14,700
2020/02/12 2,858 2,920 2,840 2,916 19,800
2020/02/10 2,928 2,933 2,796 2,830 46,500
2020/02/07 2,994 2,994 2,822 2,828 37,700
2020/02/06 2,930 2,987 2,930 2,953 22,400
2020/02/05 2,847 2,924 2,847 2,908 21,000
2020/02/04 2,815 2,840 2,802 2,836 20,200
2020/02/03 2,896 2,899 2,838 2,838 27,700
2020/01/31 2,903 2,931 2,900 2,904 12,500
2020/01/30 2,953 2,977 2,901 2,901 26,200
2020/01/29 2,945 2,965 2,920 2,946 17,400
2020/01/28 2,912 2,963 2,910 2,946 24,300
2020/01/27 2,949 2,980 2,920 2,956 31,200
2020/01/24 2,926 2,978 2,910 2,972 24,400
2020/01/23 2,950 2,973 2,912 2,912 11,300
2020/01/22 2,974 2,981 2,933 2,955 13,000
2020/01/21 2,953 2,983 2,930 2,950 21,300
2020/01/20 3,000 3,025 2,929 2,955 36,700
2020/01/17 2,887 2,936 2,878 2,935 32,300
2020/01/16 2,840 2,885 2,821 2,885 21,200
2020/01/15 2,813 2,837 2,803 2,830 17,600
2020/01/14 2,828 2,842 2,802 2,802 18,200
2020/01/10 2,754 2,799 2,754 2,799 7,700
2020/01/09 2,716 2,767 2,716 2,759 14,000
2020/01/08 2,734 2,737 2,675 2,702 27,200
2020/01/07 2,732 2,783 2,732 2,753 22,600
2020/01/06 2,765 2,765 2,691 2,702 30,100

このページの先頭へ