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

ヨシコン(5280)の株価時系列情報

ヨシコン(5280)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
2026/03/27 2,540 2,604 2,540 2,583 11,500
2026/03/26 2,639 2,639 2,549 2,579 12,500
2026/03/25 2,622 2,653 2,621 2,639 8,100
2026/03/24 2,592 2,622 2,578 2,611 12,900
2026/03/23 2,580 2,580 2,520 2,531 23,900
2026/03/19 2,678 2,692 2,606 2,630 13,300
2026/03/18 2,619 2,692 2,619 2,682 14,100
2026/03/17 2,636 2,646 2,605 2,605 7,800
2026/03/16 2,633 2,636 2,580 2,612 16,700
2026/03/13 2,617 2,628 2,605 2,619 9,000
2026/03/12 2,690 2,690 2,617 2,617 17,300
2026/03/11 2,681 2,711 2,681 2,693 10,900
2026/03/10 2,635 2,711 2,635 2,664 12,400
2026/03/09 2,600 2,634 2,533 2,634 29,000
2026/03/06 2,714 2,717 2,652 2,684 11,800
2026/03/05 2,662 2,717 2,652 2,714 20,900
2026/03/04 2,699 2,699 2,543 2,563 52,900
2026/03/03 2,798 2,798 2,741 2,743 18,800
2026/03/02 2,751 2,787 2,735 2,766 16,400
2026/02/27 2,729 2,773 2,715 2,765 7,400
2026/02/26 2,736 2,748 2,710 2,727 6,200
2026/02/25 2,729 2,745 2,683 2,723 9,300
2026/02/24 2,725 2,740 2,638 2,716 32,500
2026/02/20 2,758 2,758 2,711 2,730 12,500
2026/02/19 2,769 2,771 2,742 2,757 15,000
2026/02/18 2,752 2,784 2,751 2,769 7,000
2026/02/17 2,815 2,817 2,752 2,752 13,300
2026/02/16 2,824 2,824 2,760 2,811 13,800
2026/02/13 2,853 2,853 2,761 2,781 16,900
2026/02/12 2,784 2,857 2,781 2,851 17,400
2026/02/10 2,746 2,785 2,746 2,784 11,700
2026/02/09 2,770 2,770 2,696 2,740 35,000
2026/02/06 2,757 2,757 2,719 2,725 12,500
2026/02/05 2,740 2,775 2,740 2,757 12,600
2026/02/04 2,715 2,750 2,685 2,741 22,000
2026/02/03 2,731 2,755 2,712 2,732 19,400
2026/02/02 2,788 2,798 2,666 2,707 100,400
2026/01/30 2,905 2,915 2,881 2,910 16,700
2026/01/29 2,903 2,940 2,881 2,915 27,400
2026/01/28 2,961 2,961 2,902 2,902 15,700
2026/01/27 2,988 2,988 2,962 2,982 8,700
2026/01/26 3,010 3,015 2,979 2,988 14,200
2026/01/23 3,000 3,015 2,983 3,015 10,300
2026/01/22 2,988 3,020 2,988 3,000 11,500
2026/01/21 2,998 3,000 2,911 2,988 13,300
2026/01/20 3,040 3,065 3,015 3,020 11,400
2026/01/19 3,110 3,110 3,040 3,065 12,200
2026/01/16 3,085 3,100 3,035 3,100 10,600
2026/01/15 3,095 3,095 3,060 3,085 10,600
2026/01/14 3,150 3,150 3,100 3,105 13,900
2026/01/13 3,120 3,175 3,060 3,150 39,800
2026/01/09 2,967 3,080 2,953 3,055 33,500
2026/01/08 2,941 2,976 2,940 2,953 14,700
2026/01/07 2,913 2,968 2,910 2,941 17,800
2026/01/06 2,985 2,985 2,913 2,913 23,300
2026/01/05 2,946 2,986 2,941 2,946 14,300
2025/12/30 2,917 2,960 2,910 2,910 16,000
2025/12/29 2,824 2,915 2,824 2,901 24,600
2025/12/26 2,842 2,846 2,819 2,824 10,600
2025/12/25 2,887 2,887 2,841 2,841 7,200
2025/12/24 2,829 2,880 2,828 2,865 24,500
2025/12/23 2,814 2,833 2,795 2,829 12,400
2025/12/22 2,801 2,840 2,790 2,814 31,600
2025/12/19 2,717 2,795 2,700 2,766 31,900
2025/12/18 2,740 2,751 2,606 2,717 234,200
2025/12/17 2,672 2,730 2,655 2,710 23,600
2025/12/16 2,633 2,680 2,632 2,652 9,300
2025/12/15 2,566 2,660 2,566 2,646 9,100
2025/12/12 2,553 2,582 2,535 2,566 18,700
2025/12/11 2,587 2,592 2,546 2,550 14,600
2025/12/10 2,580 2,606 2,580 2,598 12,200
2025/12/09 2,601 2,618 2,580 2,596 9,500
2025/12/08 2,603 2,627 2,603 2,605 9,200
2025/12/05 2,611 2,623 2,600 2,603 9,000
2025/12/04 2,608 2,620 2,569 2,612 18,000
2025/12/03 2,630 2,647 2,613 2,613 4,600
2025/12/02 2,640 2,660 2,620 2,630 14,800
2025/12/01 2,646 2,660 2,632 2,640 11,800
2025/11/28 2,623 2,637 2,623 2,628 6,900
2025/11/27 2,632 2,637 2,613 2,629 10,200
2025/11/26 2,590 2,647 2,590 2,633 19,200
2025/11/25 2,586 2,649 2,586 2,600 19,100
2025/11/21 2,515 2,572 2,515 2,567 9,100
2025/11/20 2,551 2,579 2,551 2,558 9,000
2025/11/19 2,560 2,563 2,532 2,549 17,100
2025/11/18 2,594 2,594 2,548 2,574 16,300
2025/11/17 2,597 2,611 2,565 2,594 18,300
2025/11/14 2,603 2,649 2,600 2,601 16,300
2025/11/13 2,660 2,678 2,628 2,645 9,700
2025/11/12 2,630 2,684 2,610 2,664 17,700
2025/11/11 2,675 2,675 2,599 2,639 18,100
2025/11/10 2,631 2,681 2,624 2,673 20,100
2025/11/07 2,595 2,660 2,590 2,631 22,800
2025/11/06 2,635 2,679 2,623 2,645 21,500
2025/11/05 2,547 2,623 2,542 2,623 37,300
2025/11/04 2,548 2,570 2,511 2,558 47,100
2025/10/31 2,347 2,525 2,305 2,470 116,600
2025/10/30 2,340 2,341 2,321 2,321 9,200
2025/10/29 2,379 2,379 2,325 2,333 19,800
2025/10/28 2,392 2,410 2,356 2,356 15,600
2025/10/27 2,340 2,389 2,335 2,384 31,700
2025/10/24 2,301 2,343 2,259 2,325 33,700
2025/10/23 2,281 2,321 2,281 2,305 20,700
2025/10/22 2,293 2,311 2,280 2,283 19,500
2025/10/21 2,300 2,301 2,277 2,293 23,800
2025/10/20 2,270 2,304 2,263 2,294 24,900
2025/10/17 2,296 2,298 2,253 2,264 35,500
2025/10/16 2,305 2,336 2,292 2,296 22,600
2025/10/15 2,326 2,326 2,283 2,306 24,600
2025/10/14 2,343 2,364 2,269 2,304 56,600
2025/10/10 2,408 2,420 2,388 2,393 36,700
2025/10/09 2,397 2,422 2,374 2,385 44,800
2025/10/08 2,358 2,393 2,328 2,373 42,700
2025/10/07 2,340 2,379 2,322 2,379 32,600
2025/10/06 2,355 2,359 2,298 2,324 33,400
2025/10/03 2,348 2,348 2,321 2,332 16,500
2025/10/02 2,308 2,360 2,308 2,348 22,600
2025/10/01 2,363 2,363 2,281 2,291 49,000
2025/09/30 2,420 2,430 2,362 2,371 24,600
2025/09/29 2,376 2,415 2,367 2,407 21,600
2025/09/26 2,365 2,373 2,352 2,366 20,100
2025/09/25 2,378 2,388 2,351 2,366 29,400
2025/09/24 2,402 2,404 2,364 2,386 27,000
2025/09/22 2,434 2,434 2,397 2,400 25,100
2025/09/19 2,482 2,487 2,402 2,415 41,100
2025/09/18 2,492 2,505 2,466 2,471 36,300
2025/09/17 2,540 2,540 2,481 2,493 46,400
2025/09/16 2,499 2,538 2,488 2,536 18,000
2025/09/12 2,497 2,528 2,485 2,500 19,000
2025/09/11 2,483 2,497 2,483 2,490 19,900
2025/09/10 2,489 2,499 2,477 2,488 27,400
2025/09/09 2,505 2,507 2,487 2,490 19,100
2025/09/08 2,403 2,517 2,403 2,499 33,200
2025/09/05 2,389 2,417 2,384 2,394 13,900
2025/09/04 2,370 2,400 2,359 2,380 23,800
2025/09/03 2,374 2,389 2,360 2,360 17,100
2025/09/02 2,369 2,373 2,345 2,362 16,000
2025/09/01 2,369 2,380 2,352 2,360 14,300
2025/08/29 2,344 2,369 2,338 2,360 7,100
2025/08/28 2,313 2,346 2,313 2,336 6,800
2025/08/27 2,332 2,333 2,306 2,311 7,800
2025/08/26 2,366 2,366 2,318 2,339 16,300
2025/08/25 2,368 2,368 2,336 2,347 7,300
2025/08/22 2,345 2,379 2,329 2,355 12,800
2025/08/21 2,300 2,329 2,288 2,329 7,500
2025/08/20 2,316 2,316 2,286 2,306 6,200
2025/08/19 2,317 2,325 2,284 2,317 8,300
2025/08/18 2,347 2,349 2,317 2,318 9,200
2025/08/15 2,290 2,348 2,261 2,323 14,300
2025/08/14 2,289 2,312 2,255 2,290 13,300
2025/08/13 2,313 2,400 2,280 2,289 28,200
2025/08/12 2,205 2,294 2,202 2,292 27,800
2025/08/08 2,205 2,215 2,182 2,190 13,800
2025/08/07 2,177 2,210 2,176 2,205 11,300
2025/08/06 2,141 2,193 2,141 2,177 7,900
2025/08/05 2,136 2,164 2,136 2,137 6,900
2025/08/04 2,140 2,155 2,121 2,134 18,700
2025/08/01 2,177 2,180 2,133 2,153 33,100
2025/07/31 2,193 2,209 2,177 2,208 16,300
2025/07/30 2,175 2,195 2,173 2,193 12,300
2025/07/29 2,167 2,175 2,155 2,175 5,600
2025/07/28 2,162 2,169 2,145 2,167 24,800
2025/07/25 2,186 2,186 2,169 2,169 2,900
2025/07/24 2,161 2,186 2,161 2,186 11,700
2025/07/23 2,188 2,188 2,116 2,149 16,900
2025/07/22 2,229 2,229 2,167 2,188 15,400
2025/07/18 2,229 2,242 2,208 2,229 8,900
2025/07/17 2,226 2,235 2,212 2,229 3,900
2025/07/16 2,225 2,235 2,215 2,228 13,700
2025/07/15 2,225 2,242 2,223 2,223 6,500
2025/07/14 2,195 2,224 2,195 2,222 10,700
2025/07/11 2,212 2,225 2,193 2,195 3,700
2025/07/10 2,218 2,225 2,185 2,212 2,700
2025/07/09 2,223 2,228 2,170 2,200 10,200
2025/07/08 2,166 2,229 2,155 2,186 15,300
2025/07/07 2,175 2,183 2,153 2,153 9,100
2025/07/04 2,186 2,195 2,181 2,183 6,600
2025/07/03 2,227 2,229 2,172 2,186 17,400
2025/07/02 2,240 2,240 2,176 2,232 12,600
2025/07/01 2,260 2,260 2,217 2,255 12,100
2025/06/30 2,201 2,260 2,201 2,260 29,600
2025/06/27 2,184 2,223 2,177 2,200 8,300
2025/06/26 2,201 2,218 2,173 2,189 10,500
2025/06/25 2,128 2,220 2,119 2,200 18,700
2025/06/24 2,120 2,130 2,106 2,129 5,200
2025/06/23 2,147 2,158 2,081 2,114 9,200
2025/06/20 2,175 2,180 2,135 2,147 6,600
2025/06/19 2,113 2,213 2,113 2,176 16,700
2025/06/18 2,077 2,114 2,077 2,113 9,800
2025/06/17 2,087 2,087 2,067 2,087 4,100
2025/06/16 2,032 2,077 2,026 2,076 9,800
2025/06/13 2,080 2,086 2,031 2,032 10,200
2025/06/12 2,086 2,086 2,080 2,080 3,200
2025/06/11 2,103 2,103 2,081 2,093 5,800
2025/06/10 2,138 2,138 2,103 2,107 6,300
2025/06/09 2,146 2,147 2,121 2,121 3,400
2025/06/06 2,117 2,139 2,070 2,139 8,700
2025/06/05 2,130 2,130 2,099 2,118 8,000
2025/06/04 2,140 2,170 2,104 2,132 18,000
2025/06/03 2,069 2,135 2,069 2,127 14,800

このページの先頭へ