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
2021/12/30 1,910 1,930 1,903 1,925 7,700
2021/12/29 1,860 1,920 1,860 1,917 14,700
2021/12/28 1,843 1,859 1,818 1,853 23,300
2021/12/27 1,887 1,887 1,815 1,820 28,800
2021/12/24 1,896 1,902 1,851 1,851 22,500
2021/12/23 1,917 1,920 1,881 1,894 18,200
2021/12/22 1,889 1,926 1,889 1,917 18,300
2021/12/21 1,901 1,920 1,875 1,899 19,200
2021/12/20 1,922 1,923 1,874 1,875 30,700
2021/12/17 1,963 1,969 1,924 1,935 28,900
2021/12/16 2,013 2,014 1,967 1,978 23,700
2021/12/15 1,990 2,015 1,962 1,980 21,300
2021/12/14 2,023 2,035 1,980 2,004 20,400
2021/12/13 2,047 2,047 2,015 2,023 15,700
2021/12/10 2,037 2,040 1,995 2,018 25,100
2021/12/09 2,052 2,068 2,032 2,042 12,700
2021/12/08 2,108 2,108 2,043 2,052 22,400
2021/12/07 2,025 2,077 2,012 2,068 13,900
2021/12/06 1,998 2,003 1,975 1,997 16,600
2021/12/03 1,953 2,000 1,944 1,998 23,800
2021/12/02 1,972 1,973 1,930 1,930 33,500
2021/12/01 1,999 2,043 1,975 1,977 42,300
2021/11/30 2,053 2,089 1,972 1,972 66,400
2021/11/29 1,971 2,005 1,930 1,937 49,700
2021/11/26 2,045 2,055 1,990 2,006 44,700
2021/11/25 2,105 2,105 2,036 2,044 59,800
2021/11/24 2,148 2,152 2,083 2,105 24,500
2021/11/22 2,120 2,162 2,113 2,150 25,200
2021/11/19 2,154 2,158 2,100 2,126 18,500
2021/11/18 2,165 2,173 2,138 2,154 16,100
2021/11/17 2,165 2,178 2,144 2,150 12,200
2021/11/16 2,104 2,185 2,104 2,164 24,500
2021/11/15 2,100 2,119 2,070 2,112 27,700
2021/11/12 2,077 2,114 2,068 2,112 34,700
2021/11/11 2,070 2,098 2,067 2,067 10,600
2021/11/10 2,111 2,112 2,071 2,071 24,400
2021/11/09 2,146 2,150 2,096 2,111 24,500
2021/11/08 2,141 2,155 2,110 2,141 25,800
2021/11/05 2,150 2,154 2,123 2,131 16,800
2021/11/04 2,198 2,198 2,146 2,153 19,700
2021/11/02 2,160 2,193 2,146 2,157 19,600
2021/11/01 2,137 2,168 2,126 2,146 26,300
2021/10/29 2,140 2,150 2,086 2,146 25,900
2021/10/28 2,082 2,146 2,082 2,144 21,900
2021/10/27 2,101 2,127 2,072 2,080 15,000
2021/10/26 2,111 2,138 2,089 2,099 19,000
2021/10/25 2,155 2,157 2,096 2,111 23,800
2021/10/22 2,212 2,212 2,155 2,155 24,500
2021/10/21 2,248 2,269 2,182 2,203 22,500
2021/10/20 2,204 2,288 2,204 2,249 34,500
2021/10/19 2,185 2,205 2,160 2,195 23,500
2021/10/18 2,169 2,201 2,126 2,190 22,900
2021/10/15 2,116 2,174 2,098 2,169 26,400
2021/10/14 2,096 2,102 2,049 2,082 37,200
2021/10/13 2,173 2,173 2,079 2,086 73,100
2021/10/12 2,250 2,250 2,168 2,178 23,100
2021/10/11 2,218 2,287 2,218 2,244 38,700
2021/10/08 2,182 2,239 2,182 2,192 20,200
2021/10/07 2,204 2,246 2,129 2,182 67,500
2021/10/06 2,385 2,385 2,171 2,195 94,200
2021/10/05 2,430 2,460 2,350 2,350 45,000
2021/10/04 2,409 2,496 2,389 2,431 51,300
2021/10/01 2,460 2,460 2,325 2,366 72,600
2021/09/30 2,369 2,530 2,368 2,490 125,500
2021/09/29 2,265 2,364 2,250 2,354 118,000
2021/09/28 2,341 2,350 2,267 2,283 140,200
2021/09/27 2,300 2,409 2,300 2,339 85,900
2021/09/24 2,282 2,333 2,256 2,287 61,700
2021/09/22 2,291 2,311 2,232 2,232 28,700
2021/09/21 2,299 2,311 2,240 2,287 56,600
2021/09/17 2,278 2,320 2,245 2,300 27,800
2021/09/16 2,320 2,339 2,215 2,244 47,400
2021/09/15 2,361 2,372 2,290 2,316 30,700
2021/09/14 2,369 2,373 2,340 2,361 23,900
2021/09/13 2,305 2,372 2,305 2,366 59,000
2021/09/10 2,310 2,380 2,286 2,310 54,700
2021/09/09 2,290 2,323 2,280 2,307 36,400
2021/09/08 2,241 2,365 2,230 2,296 65,600
2021/09/07 2,221 2,221 2,182 2,194 18,700
2021/09/06 2,198 2,198 2,146 2,189 26,500
2021/09/03 2,132 2,196 2,130 2,166 38,100
2021/09/02 2,168 2,168 2,082 2,105 23,900
2021/09/01 2,138 2,174 2,117 2,118 18,500
2021/08/31 2,098 2,156 2,062 2,125 46,800
2021/08/30 2,079 2,097 2,059 2,066 14,900
2021/08/27 2,037 2,050 2,010 2,038 29,200
2021/08/26 2,058 2,067 2,031 2,035 17,400
2021/08/25 2,094 2,094 2,049 2,058 14,000
2021/08/24 2,062 2,152 2,060 2,094 27,500
2021/08/23 2,017 2,052 2,017 2,051 19,700
2021/08/20 1,983 2,005 1,968 1,990 130,800
2021/08/19 2,006 2,031 1,982 1,983 24,000
2021/08/18 2,006 2,058 1,988 2,029 21,900
2021/08/17 2,054 2,079 2,010 2,015 16,800
2021/08/16 2,138 2,138 2,035 2,045 40,600
2021/08/13 2,119 2,142 2,100 2,142 28,000
2021/08/12 2,229 2,229 2,080 2,119 56,300
2021/08/11 2,096 2,141 2,062 2,129 26,000
2021/08/10 2,037 2,105 2,037 2,087 30,500
2021/08/06 2,027 2,041 2,000 2,029 36,200
2021/08/05 2,042 2,050 1,995 2,027 67,700
2021/08/04 2,140 2,141 2,049 2,059 66,900
2021/08/03 2,251 2,251 2,161 2,165 38,100
2021/08/02 2,260 2,288 2,233 2,261 32,800
2021/07/30 2,268 2,268 2,230 2,250 20,400
2021/07/29 2,313 2,313 2,261 2,272 11,300
2021/07/28 2,302 2,316 2,282 2,313 27,700
2021/07/27 2,274 2,310 2,255 2,302 23,700
2021/07/26 2,274 2,274 2,217 2,265 34,600
2021/07/21 2,256 2,278 2,191 2,226 38,200
2021/07/20 2,230 2,256 2,200 2,242 35,200
2021/07/19 2,278 2,278 2,221 2,244 30,400
2021/07/16 2,229 2,293 2,229 2,278 49,200
2021/07/15 2,330 2,335 2,234 2,263 42,700
2021/07/14 2,357 2,364 2,328 2,332 13,000
2021/07/13 2,350 2,371 2,318 2,357 21,400
2021/07/12 2,340 2,355 2,317 2,350 16,700
2021/07/09 2,300 2,336 2,267 2,326 27,700
2021/07/08 2,314 2,340 2,276 2,304 42,400
2021/07/07 2,334 2,363 2,306 2,306 20,700
2021/07/06 2,367 2,397 2,342 2,384 34,700
2021/07/05 2,270 2,344 2,251 2,344 40,400
2021/07/02 2,258 2,295 2,254 2,257 25,100
2021/07/01 2,245 2,273 2,222 2,258 24,400
2021/06/30 2,258 2,265 2,204 2,214 30,600
2021/06/29 2,257 2,261 2,210 2,261 33,100
2021/06/28 2,291 2,324 2,252 2,257 20,900
2021/06/25 2,275 2,295 2,256 2,287 19,200
2021/06/24 2,343 2,343 2,250 2,254 23,300
2021/06/23 2,353 2,353 2,289 2,327 18,400
2021/06/22 2,291 2,357 2,275 2,324 37,300
2021/06/21 2,266 2,297 2,227 2,244 38,000
2021/06/18 2,338 2,360 2,296 2,300 30,300
2021/06/17 2,339 2,357 2,310 2,338 34,100
2021/06/16 2,407 2,409 2,341 2,355 39,300
2021/06/15 2,415 2,459 2,392 2,416 52,700
2021/06/14 2,456 2,490 2,400 2,400 49,500
2021/06/11 2,496 2,496 2,415 2,466 38,700
2021/06/10 2,491 2,530 2,427 2,460 62,300
2021/06/09 2,414 2,530 2,405 2,476 180,000
2021/06/08 2,297 2,313 2,267 2,304 29,300
2021/06/07 2,306 2,356 2,264 2,318 42,800
2021/06/04 2,317 2,330 2,272 2,291 47,500
2021/06/03 2,177 2,408 2,177 2,318 141,200
2021/06/02 2,230 2,248 2,155 2,177 77,800
2021/06/01 2,115 2,140 2,080 2,130 24,500
2021/05/31 2,071 2,119 2,061 2,078 30,500
2021/05/28 2,050 2,086 2,029 2,071 27,400
2021/05/27 2,091 2,109 2,034 2,034 22,400
2021/05/26 2,036 2,110 2,021 2,089 25,300
2021/05/25 2,048 2,052 2,015 2,045 14,300
2021/05/24 2,043 2,047 2,003 2,038 15,500
2021/05/21 2,034 2,060 2,010 2,045 19,500
2021/05/20 2,024 2,040 2,013 2,034 16,800
2021/05/19 1,992 2,025 1,971 2,012 39,900
2021/05/18 1,905 1,970 1,905 1,970 22,300
2021/05/17 1,928 1,934 1,896 1,921 26,500
2021/05/14 1,844 1,920 1,844 1,905 26,800
2021/05/13 1,888 1,889 1,799 1,804 72,900
2021/05/12 1,975 1,997 1,899 1,909 45,700
2021/05/11 2,011 2,011 1,970 1,975 19,000
2021/05/10 2,039 2,074 1,991 2,009 37,900
2021/05/07 2,050 2,066 2,031 2,036 31,700
2021/05/06 2,054 2,079 2,037 2,037 12,100
2021/04/30 2,032 2,042 2,015 2,036 21,500
2021/04/28 2,048 2,048 2,003 2,030 21,100
2021/04/27 2,030 2,055 2,011 2,048 16,600
2021/04/26 2,030 2,036 1,983 2,020 21,600
2021/04/23 1,966 2,004 1,959 2,004 37,600
2021/04/22 1,993 2,037 1,954 1,961 27,600
2021/04/21 2,000 2,018 1,967 1,978 25,800
2021/04/20 2,100 2,100 2,039 2,041 20,300
2021/04/19 2,168 2,169 2,104 2,108 16,800
2021/04/16 2,143 2,185 2,109 2,179 29,200
2021/04/15 2,150 2,195 2,125 2,162 24,200
2021/04/14 2,196 2,196 2,147 2,150 18,300
2021/04/13 2,192 2,225 2,189 2,219 19,600
2021/04/12 2,217 2,232 2,190 2,219 22,500
2021/04/09 2,143 2,225 2,142 2,196 28,900
2021/04/08 2,179 2,182 2,125 2,143 41,100
2021/04/07 2,162 2,216 2,162 2,216 21,100
2021/04/06 2,168 2,199 2,143 2,187 29,900
2021/04/05 2,110 2,191 2,099 2,187 29,000
2021/04/02 2,120 2,142 2,081 2,119 17,500
2021/04/01 2,120 2,147 2,072 2,072 47,700
2021/03/31 2,161 2,194 2,128 2,136 25,700
2021/03/30 2,173 2,263 2,166 2,194 68,800
2021/03/29 2,230 2,244 2,142 2,159 105,200
2021/03/26 2,239 2,243 2,206 2,223 34,100
2021/03/25 2,209 2,239 2,194 2,208 26,400
2021/03/24 2,275 2,275 2,196 2,209 26,100
2021/03/23 2,370 2,379 2,280 2,280 26,800
2021/03/22 2,376 2,395 2,362 2,372 21,800
2021/03/19 2,296 2,392 2,274 2,392 42,400
2021/03/18 2,249 2,296 2,249 2,284 24,300
2021/03/17 2,289 2,295 2,262 2,288 20,000
2021/03/16 2,256 2,290 2,222 2,290 26,900
2021/03/15 2,237 2,284 2,225 2,250 24,200
2021/03/12 2,201 2,248 2,182 2,237 21,000
2021/03/11 2,275 2,303 2,220 2,227 19,800
2021/03/10 2,292 2,300 2,185 2,276 47,200
2021/03/09 2,204 2,314 2,174 2,309 56,900
2021/03/08 2,241 2,241 2,142 2,163 39,900
2021/03/05 2,258 2,258 2,186 2,249 39,200
2021/03/04 2,216 2,258 2,193 2,258 37,100
2021/03/03 2,177 2,232 2,152 2,218 34,600
2021/03/02 2,175 2,175 2,120 2,151 37,600
2021/03/01 2,250 2,250 2,147 2,172 40,600
2021/02/26 2,219 2,240 2,168 2,200 82,700
2021/02/25 2,241 2,270 2,204 2,244 52,600
2021/02/24 2,189 2,277 2,189 2,232 43,800
2021/02/22 2,150 2,235 2,150 2,220 31,600
2021/02/19 2,145 2,150 2,100 2,118 27,800
2021/02/18 2,135 2,170 2,128 2,145 15,800
2021/02/17 2,100 2,162 2,084 2,128 27,500
2021/02/16 2,208 2,214 2,085 2,111 63,300
2021/02/15 2,198 2,247 2,197 2,235 22,600
2021/02/12 2,197 2,205 2,128 2,170 51,900
2021/02/10 2,201 2,234 2,193 2,220 38,600
2021/02/09 2,254 2,293 2,186 2,192 54,400
2021/02/08 2,170 2,230 2,120 2,195 104,200
2021/02/05 2,000 2,040 2,000 2,020 48,600
2021/02/04 2,020 2,040 1,985 1,985 21,600
2021/02/03 2,020 2,056 2,020 2,023 22,600
2021/02/02 1,984 2,021 1,968 1,991 16,000
2021/02/01 1,981 1,981 1,960 1,967 16,000
2021/01/29 2,030 2,064 1,986 1,990 30,100
2021/01/28 1,990 2,013 1,972 2,006 77,600
2021/01/27 2,063 2,065 2,019 2,030 25,100
2021/01/26 2,065 2,066 2,028 2,030 23,300
2021/01/25 2,006 2,063 1,996 2,040 31,400
2021/01/22 1,962 2,026 1,962 2,001 39,600
2021/01/21 1,950 1,981 1,932 1,956 64,300
2021/01/20 1,914 1,927 1,898 1,912 30,600
2021/01/19 1,924 1,962 1,924 1,932 22,100
2021/01/18 1,916 1,957 1,883 1,924 24,500
2021/01/15 1,924 1,960 1,910 1,918 48,800
2021/01/14 1,918 1,937 1,869 1,912 47,100
2021/01/13 1,901 1,914 1,880 1,914 18,100
2021/01/12 1,868 1,918 1,839 1,906 28,700
2021/01/08 1,835 1,865 1,796 1,865 39,500
2021/01/07 1,810 1,843 1,810 1,825 23,900
2021/01/06 1,794 1,824 1,785 1,818 15,400
2021/01/05 1,790 1,854 1,790 1,793 31,100
2021/01/04 1,820 1,820 1,736 1,765 31,000

このページの先頭へ