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
2025/06/13 2,524 2,531 2,476 2,487 88,300
2025/06/12 2,551 2,551 2,526 2,531 29,100
2025/06/11 2,537 2,555 2,536 2,550 17,800
2025/06/10 2,550 2,569 2,533 2,536 34,200
2025/06/09 2,523 2,551 2,523 2,541 39,300
2025/06/06 2,513 2,527 2,503 2,504 23,900
2025/06/05 2,517 2,540 2,500 2,506 37,500
2025/06/04 2,515 2,546 2,502 2,513 39,300
2025/06/03 2,533 2,550 2,505 2,505 38,800
2025/06/02 2,593 2,593 2,529 2,536 68,900
2025/05/30 2,581 2,606 2,570 2,590 39,100
2025/05/29 2,623 2,630 2,590 2,590 88,300
2025/05/28 2,700 2,700 2,633 2,633 49,200
2025/05/27 2,660 2,693 2,660 2,687 13,800
2025/05/26 2,648 2,665 2,646 2,660 12,400
2025/05/23 2,623 2,659 2,623 2,648 15,500
2025/05/22 2,610 2,634 2,599 2,612 22,800
2025/05/21 2,633 2,662 2,617 2,626 19,200
2025/05/20 2,672 2,684 2,630 2,633 34,800
2025/05/19 2,660 2,679 2,635 2,672 32,900
2025/05/16 2,634 2,678 2,628 2,666 19,800
2025/05/15 2,660 2,660 2,618 2,634 28,700
2025/05/14 2,661 2,674 2,620 2,651 40,500
2025/05/13 2,699 2,707 2,661 2,670 24,200
2025/05/12 2,713 2,713 2,643 2,669 59,300
2025/05/09 2,717 2,744 2,710 2,711 22,000
2025/05/08 2,731 2,731 2,701 2,717 15,100
2025/05/07 2,710 2,763 2,709 2,726 33,900
2025/05/02 2,723 2,742 2,700 2,715 18,500
2025/05/01 2,754 2,764 2,709 2,726 28,600
2025/04/30 2,780 2,780 2,753 2,767 12,400
2025/04/28 2,777 2,815 2,777 2,779 25,100
2025/04/25 2,792 2,796 2,762 2,765 26,600
2025/04/24 2,832 2,848 2,783 2,792 16,000
2025/04/23 2,855 2,859 2,823 2,832 24,700
2025/04/22 2,831 2,849 2,813 2,838 20,100
2025/04/21 2,818 2,832 2,807 2,831 18,200
2025/04/18 2,748 2,803 2,748 2,802 23,500
2025/04/17 2,725 2,738 2,685 2,725 17,600
2025/04/16 2,706 2,737 2,706 2,717 14,500
2025/04/15 2,717 2,734 2,702 2,704 6,800
2025/04/14 2,727 2,733 2,712 2,712 16,800
2025/04/11 2,700 2,732 2,650 2,728 30,300
2025/04/10 2,717 2,741 2,657 2,702 32,200
2025/04/09 2,587 2,620 2,561 2,604 37,500
2025/04/08 2,544 2,626 2,531 2,613 43,000
2025/04/07 2,400 2,493 2,357 2,445 66,900
2025/04/04 2,602 2,612 2,524 2,566 71,900
2025/04/03 2,670 2,695 2,628 2,651 59,400
2025/04/02 2,734 2,735 2,701 2,720 24,100
2025/04/01 2,734 2,739 2,701 2,706 31,900
2025/03/31 2,777 2,792 2,726 2,731 52,700
2025/03/28 2,833 2,840 2,794 2,794 143,400
2025/03/27 2,871 2,895 2,867 2,895 241,100
2025/03/26 2,865 2,867 2,855 2,867 48,400
2025/03/25 2,870 2,870 2,841 2,856 41,000
2025/03/24 2,900 2,900 2,839 2,856 60,000
2025/03/21 2,885 2,892 2,861 2,865 45,000
2025/03/19 2,891 2,912 2,885 2,888 30,200
2025/03/18 2,910 2,922 2,888 2,890 40,100
2025/03/17 2,881 2,895 2,866 2,889 31,000
2025/03/14 2,872 2,883 2,842 2,877 30,500
2025/03/13 2,900 2,900 2,875 2,881 25,700
2025/03/12 2,890 2,902 2,870 2,888 21,200
2025/03/11 2,902 2,919 2,873 2,886 30,700
2025/03/10 2,947 2,952 2,900 2,908 24,200
2025/03/07 2,921 2,942 2,887 2,930 32,200
2025/03/06 2,942 2,942 2,903 2,921 28,300
2025/03/05 2,832 2,930 2,812 2,910 49,200
2025/03/04 2,830 2,840 2,798 2,812 33,500
2025/03/03 2,864 2,885 2,830 2,830 31,800
2025/02/28 2,820 2,860 2,820 2,832 45,600
2025/02/27 2,869 2,872 2,827 2,838 35,700
2025/02/26 2,851 2,875 2,831 2,851 29,200
2025/02/25 2,774 2,843 2,759 2,839 47,500
2025/02/21 2,787 2,800 2,771 2,776 57,900
2025/02/20 2,808 2,822 2,780 2,787 84,000
2025/02/19 2,827 2,831 2,812 2,820 83,600
2025/02/18 2,814 2,830 2,786 2,823 54,200
2025/02/17 2,831 2,864 2,815 2,820 26,800
2025/02/14 2,890 2,890 2,830 2,830 36,500
2025/02/13 2,886 2,910 2,879 2,893 22,600
2025/02/12 2,913 2,913 2,877 2,879 39,100
2025/02/10 2,900 2,938 2,894 2,898 51,200
2025/02/07 2,907 2,951 2,905 2,941 47,000
2025/02/06 2,934 2,938 2,909 2,932 24,800
2025/02/05 2,916 2,929 2,906 2,923 15,100
2025/02/04 2,945 2,958 2,901 2,901 65,000
2025/02/03 3,025 3,025 2,939 2,939 55,500
2025/01/31 3,055 3,055 3,010 3,025 12,300
2025/01/30 3,035 3,055 3,005 3,050 23,900
2025/01/29 3,030 3,030 2,966 3,000 32,800
2025/01/28 2,995 3,040 2,981 3,040 16,600
2025/01/27 2,978 2,987 2,966 2,979 12,900
2025/01/24 2,977 2,993 2,952 2,962 14,300
2025/01/23 2,955 2,968 2,935 2,950 15,100
2025/01/22 2,970 2,978 2,942 2,955 17,000
2025/01/21 2,993 2,993 2,958 2,970 14,400
2025/01/20 3,005 3,020 2,981 2,981 18,000
2025/01/17 3,020 3,035 2,989 3,000 26,600
2025/01/16 3,060 3,060 3,030 3,035 9,300
2025/01/15 3,020 3,070 3,020 3,035 8,200
2025/01/14 3,080 3,085 3,005 3,020 26,000
2025/01/10 3,090 3,090 3,070 3,070 11,300
2025/01/09 3,110 3,110 3,090 3,090 17,900
2025/01/08 3,180 3,180 3,120 3,120 22,000
2025/01/07 3,215 3,215 3,165 3,180 12,100
2025/01/06 3,245 3,245 3,185 3,185 35,100

このページの先頭へ