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 |