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
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
2023/06/27 2,400 2,435 2,390 2,431 35,500
2023/06/26 2,394 2,425 2,369 2,410 33,900
2023/06/23 2,364 2,408 2,350 2,387 38,600
2023/06/22 2,330 2,367 2,319 2,354 32,600
2023/06/21 2,319 2,328 2,301 2,316 18,000
2023/06/20 2,315 2,326 2,296 2,319 19,500
2023/06/19 2,333 2,333 2,290 2,321 14,800
2023/06/16 2,290 2,341 2,282 2,333 37,900
2023/06/15 2,273 2,287 2,261 2,270 18,500
2023/06/14 2,270 2,286 2,266 2,277 29,300
2023/06/13 2,259 2,259 2,241 2,249 25,000
2023/06/12 2,252 2,256 2,231 2,250 24,700
2023/06/09 2,254 2,255 2,225 2,239 28,000
2023/06/08 2,306 2,306 2,242 2,250 34,100
2023/06/07 2,310 2,327 2,292 2,313 57,100
2023/06/06 2,289 2,307 2,285 2,303 42,000
2023/06/05 2,245 2,290 2,231 2,281 49,300
2023/06/02 2,199 2,227 2,199 2,215 22,000
2023/06/01 2,222 2,238 2,195 2,206 26,900
2023/05/31 2,210 2,231 2,201 2,214 31,400
2023/05/30 2,232 2,248 2,190 2,205 28,900
2023/05/29 2,245 2,248 2,210 2,226 35,800
2023/05/26 2,174 2,223 2,174 2,207 46,800
2023/05/25 2,150 2,184 2,141 2,175 48,300
2023/05/24 2,155 2,182 2,152 2,156 33,800
2023/05/23 2,210 2,218 2,141 2,158 80,800
2023/05/22 2,197 2,226 2,181 2,212 59,400
2023/05/19 2,189 2,197 2,163 2,197 45,100
2023/05/18 2,214 2,237 2,181 2,181 53,000
2023/05/17 2,198 2,215 2,175 2,179 40,400
2023/05/16 2,200 2,202 2,175 2,189 55,700
2023/05/15 2,269 2,309 2,156 2,182 166,200
2023/05/12 2,356 2,385 2,347 2,375 29,800
2023/05/11 2,333 2,380 2,323 2,363 39,100
2023/05/10 2,362 2,365 2,331 2,339 25,700
2023/05/09 2,373 2,388 2,345 2,379 38,100
2023/05/08 2,288 2,361 2,286 2,353 70,600
2023/05/02 2,242 2,279 2,234 2,275 39,100
2023/05/01 2,216 2,242 2,213 2,242 41,200
2023/04/28 2,190 2,207 2,188 2,203 35,500
2023/04/27 2,170 2,187 2,164 2,177 50,900
2023/04/26 2,185 2,199 2,168 2,171 21,700
2023/04/25 2,200 2,209 2,185 2,194 20,400
2023/04/24 2,166 2,196 2,164 2,195 24,200
2023/04/21 2,168 2,174 2,154 2,166 24,500
2023/04/20 2,164 2,182 2,164 2,177 16,500
2023/04/19 2,177 2,177 2,158 2,174 22,300
2023/04/18 2,184 2,192 2,178 2,180 25,800
2023/04/17 2,173 2,191 2,162 2,186 28,900
2023/04/14 2,164 2,189 2,160 2,172 83,100
2023/04/13 2,110 2,155 2,102 2,149 63,900
2023/04/12 2,130 2,138 2,118 2,129 31,400
2023/04/11 2,118 2,129 2,112 2,129 31,500
2023/04/10 2,102 2,124 2,100 2,124 29,300
2023/04/07 2,100 2,111 2,094 2,102 19,500
2023/04/06 2,076 2,105 2,067 2,091 35,000
2023/04/05 2,107 2,117 2,077 2,082 33,700
2023/04/04 2,128 2,128 2,112 2,115 24,100
2023/04/03 2,105 2,127 2,099 2,125 54,200
2023/03/31 2,082 2,107 2,081 2,098 50,400
2023/03/30 2,061 2,084 2,060 2,082 91,600
2023/03/29 2,076 2,104 2,072 2,103 254,200
2023/03/28 2,122 2,127 2,095 2,104 76,400
2023/03/27 2,129 2,136 2,121 2,122 51,700
2023/03/24 2,112 2,131 2,112 2,131 33,600
2023/03/23 2,080 2,124 2,080 2,124 28,300
2023/03/22 2,085 2,093 2,080 2,089 25,000
2023/03/20 2,086 2,091 2,051 2,056 64,900
2023/03/17 2,099 2,109 2,086 2,100 24,200
2023/03/16 2,075 2,080 2,046 2,077 57,800
2023/03/15 2,113 2,121 2,102 2,103 37,200
2023/03/14 2,110 2,110 2,078 2,087 87,700
2023/03/13 2,138 2,138 2,107 2,125 60,600
2023/03/10 2,150 2,161 2,142 2,143 42,500
2023/03/09 2,182 2,182 2,166 2,167 27,800
2023/03/08 2,174 2,184 2,161 2,173 22,700
2023/03/07 2,161 2,178 2,155 2,178 29,700
2023/03/06 2,154 2,162 2,146 2,151 25,100
2023/03/03 2,134 2,145 2,129 2,145 25,700
2023/03/02 2,138 2,140 2,127 2,134 13,100
2023/03/01 2,130 2,137 2,117 2,124 29,400
2023/02/28 2,116 2,139 2,116 2,125 16,100
2023/02/27 2,128 2,128 2,110 2,115 27,700
2023/02/24 2,135 2,135 2,117 2,129 24,300
2023/02/22 2,110 2,120 2,101 2,109 38,200
2023/02/21 2,120 2,131 2,116 2,122 17,900
2023/02/20 2,110 2,126 2,103 2,120 24,900
2023/02/17 2,117 2,122 2,095 2,102 87,400
2023/02/16 2,130 2,147 2,130 2,139 17,600
2023/02/15 2,162 2,165 2,127 2,130 31,500
2023/02/14 2,161 2,172 2,139 2,153 24,700
2023/02/13 2,168 2,168 2,127 2,160 43,900
2023/02/10 2,230 2,230 2,168 2,173 55,900
2023/02/09 2,206 2,229 2,206 2,221 12,800
2023/02/08 2,214 2,216 2,193 2,208 14,400
2023/02/07 2,224 2,231 2,201 2,205 29,900
2023/02/06 2,198 2,210 2,186 2,210 18,900
2023/02/03 2,169 2,184 2,167 2,181 7,700
2023/02/02 2,196 2,196 2,167 2,169 14,000
2023/02/01 2,195 2,198 2,184 2,191 14,500
2023/01/31 2,191 2,195 2,171 2,182 20,500
2023/01/30 2,136 2,169 2,136 2,169 47,500
2023/01/27 2,114 2,132 2,113 2,119 12,200
2023/01/26 2,117 2,120 2,107 2,114 9,700
2023/01/25 2,102 2,129 2,102 2,117 15,800
2023/01/24 2,141 2,146 2,106 2,112 22,600
2023/01/23 2,128 2,144 2,127 2,144 11,500
2023/01/20 2,112 2,138 2,111 2,131 15,100
2023/01/19 2,090 2,119 2,088 2,108 15,600
2023/01/18 2,088 2,103 2,080 2,090 16,200
2023/01/17 2,090 2,096 2,079 2,088 14,900
2023/01/16 2,103 2,105 2,090 2,090 16,200
2023/01/13 2,123 2,128 2,093 2,105 24,300
2023/01/12 2,150 2,150 2,123 2,126 16,300
2023/01/11 2,156 2,167 2,150 2,157 10,200
2023/01/10 2,131 2,160 2,131 2,148 12,700
2023/01/06 2,144 2,144 2,112 2,124 16,300
2023/01/05 2,136 2,150 2,124 2,139 12,700
2023/01/04 2,151 2,151 2,131 2,137 12,400

このページの先頭へ