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
2024/03/28 1,299 1,336 1,295 1,334 224,100
2024/03/27 1,345 1,358 1,340 1,358 9,400
2024/03/26 1,321 1,345 1,321 1,345 9,800
2024/03/25 1,332 1,343 1,320 1,340 10,900
2024/03/22 1,324 1,329 1,311 1,328 5,700
2024/03/21 1,316 1,328 1,309 1,324 16,400
2024/03/19 1,311 1,315 1,279 1,305 8,900
2024/03/18 1,295 1,315 1,295 1,311 11,100
2024/03/15 1,276 1,297 1,276 1,295 2,400
2024/03/14 1,298 1,298 1,255 1,255 3,700
2024/03/13 1,299 1,299 1,298 1,299 1,000
2024/03/12 1,296 1,296 1,286 1,295 2,600
2024/03/11 1,291 1,298 1,285 1,291 7,100
2024/03/08 1,290 1,295 1,285 1,295 3,100
2024/03/07 1,296 1,296 1,281 1,285 1,700
2024/03/06 1,289 1,294 1,282 1,292 2,200
2024/03/05 1,292 1,299 1,290 1,290 1,300
2024/03/04 1,300 1,300 1,290 1,292 1,600
2024/03/01 1,300 1,300 1,291 1,300 2,500
2024/02/29 1,300 1,300 1,295 1,300 1,800
2024/02/28 1,279 1,300 1,279 1,300 6,300
2024/02/27 1,274 1,280 1,270 1,270 5,300
2024/02/26 1,279 1,281 1,270 1,270 3,500
2024/02/22 1,270 1,274 1,270 1,274 2,000
2024/02/21 1,263 1,272 1,255 1,272 6,800
2024/02/20 1,266 1,268 1,265 1,268 1,600
2024/02/19 1,248 1,266 1,248 1,266 4,800
2024/02/16 1,267 1,267 1,251 1,259 7,500
2024/02/15 1,267 1,267 1,260 1,267 4,200
2024/02/14 1,258 1,266 1,250 1,266 9,800
2024/02/13 1,257 1,298 1,250 1,260 10,800
2024/02/09 1,255 1,278 1,250 1,257 4,200
2024/02/08 1,275 1,275 1,253 1,255 7,200
2024/02/07 1,288 1,288 1,275 1,284 3,200
2024/02/06 1,296 1,296 1,285 1,289 1,800
2024/02/05 1,296 1,300 1,287 1,299 4,100
2024/02/02 1,300 1,300 1,281 1,296 1,900
2024/02/01 1,286 1,303 1,276 1,300 6,200
2024/01/31 1,317 1,317 1,300 1,311 6,100
2024/01/30 1,317 1,317 1,296 1,306 8,200
2024/01/29 1,298 1,300 1,292 1,295 2,100
2024/01/26 1,295 1,295 1,281 1,283 1,400
2024/01/25 1,293 1,305 1,280 1,295 6,900
2024/01/24 1,277 1,311 1,270 1,293 8,100
2024/01/23 1,285 1,288 1,277 1,277 5,400
2024/01/22 1,272 1,284 1,270 1,284 7,500
2024/01/19 1,269 1,280 1,262 1,275 12,400
2024/01/18 1,266 1,273 1,260 1,273 4,600
2024/01/17 1,256 1,270 1,252 1,270 3,900
2024/01/16 1,264 1,265 1,255 1,260 1,700
2024/01/15 1,259 1,266 1,253 1,265 9,400
2024/01/12 1,273 1,273 1,253 1,259 5,000
2024/01/11 1,268 1,271 1,250 1,251 5,800
2024/01/10 1,250 1,272 1,245 1,253 8,600
2024/01/09 1,248 1,259 1,237 1,250 4,600
2024/01/05 1,250 1,254 1,236 1,253 13,800
2024/01/04 1,226 1,229 1,220 1,227 2,900
2023/12/29 1,215 1,220 1,212 1,213 3,700
2023/12/28 1,212 1,219 1,212 1,218 4,300
2023/12/27 1,215 1,219 1,210 1,211 4,300
2023/12/26 1,219 1,219 1,212 1,218 1,100
2023/12/25 1,219 1,219 1,211 1,215 4,300
2023/12/22 1,216 1,217 1,203 1,216 4,000
2023/12/21 1,198 1,215 1,198 1,215 3,400
2023/12/20 1,213 1,215 1,202 1,213 3,900
2023/12/19 1,214 1,214 1,199 1,206 6,800
2023/12/18 1,201 1,215 1,200 1,215 3,100
2023/12/15 1,209 1,209 1,199 1,202 6,200
2023/12/14 1,220 1,220 1,208 1,215 4,100
2023/12/13 1,215 1,223 1,210 1,215 5,000
2023/12/12 1,215 1,215 1,202 1,210 2,300
2023/12/11 1,215 1,217 1,203 1,215 2,500
2023/12/08 1,205 1,210 1,202 1,202 2,600
2023/12/07 1,209 1,218 1,208 1,215 1,800
2023/12/06 1,213 1,220 1,213 1,217 2,400
2023/12/05 1,211 1,213 1,207 1,213 1,700
2023/12/04 1,215 1,220 1,200 1,215 5,000
2023/12/01 1,209 1,219 1,209 1,215 2,000
2023/11/30 1,215 1,220 1,213 1,219 1,000
2023/11/29 1,213 1,221 1,212 1,221 2,300
2023/11/28 1,220 1,220 1,208 1,213 2,400
2023/11/27 1,218 1,220 1,200 1,215 2,100
2023/11/24 1,195 1,216 1,195 1,216 5,400
2023/11/22 1,216 1,219 1,215 1,215 3,500
2023/11/21 1,218 1,218 1,213 1,215 2,100
2023/11/20 1,215 1,218 1,215 1,218 1,400
2023/11/17 1,215 1,216 1,204 1,216 1,500
2023/11/16 1,206 1,215 1,203 1,212 1,400
2023/11/15 1,230 1,230 1,203 1,203 4,500
2023/11/14 1,215 1,218 1,209 1,217 900
2023/11/13 1,205 1,218 1,205 1,218 7,200
2023/11/10 1,194 1,215 1,192 1,198 5,400
2023/11/09 1,212 1,212 1,197 1,197 800
2023/11/08 1,192 1,213 1,192 1,213 4,000
2023/11/07 1,207 1,218 1,207 1,207 3,100
2023/11/06 1,200 1,208 1,185 1,207 7,200
2023/11/02 1,208 1,208 1,199 1,199 5,500
2023/11/01 1,190 1,210 1,186 1,208 15,200
2023/10/31 1,200 1,206 1,190 1,200 3,900
2023/10/30 1,190 1,198 1,186 1,198 8,900
2023/10/27 1,190 1,190 1,178 1,190 2,300
2023/10/26 1,191 1,191 1,179 1,180 2,900
2023/10/25 1,190 1,191 1,184 1,191 1,400
2023/10/24 1,185 1,190 1,176 1,183 3,100
2023/10/23 1,184 1,188 1,174 1,187 2,700
2023/10/20 1,192 1,192 1,184 1,184 1,900
2023/10/19 1,178 1,193 1,178 1,190 1,600
2023/10/18 1,189 1,189 1,166 1,180 3,400
2023/10/17 1,176 1,186 1,175 1,184 1,700
2023/10/16 1,193 1,193 1,166 1,176 4,500
2023/10/13 1,181 1,193 1,181 1,193 2,100
2023/10/12 1,176 1,192 1,176 1,181 2,800
2023/10/11 1,194 1,194 1,176 1,176 31,100
2023/10/10 1,197 1,197 1,160 1,185 2,600
2023/10/06 1,190 1,193 1,172 1,193 3,800
2023/10/05 1,160 1,187 1,160 1,187 8,500
2023/10/04 1,148 1,170 1,147 1,158 5,900
2023/10/03 1,217 1,220 1,178 1,194 8,200
2023/10/02 1,237 1,238 1,217 1,217 6,900
2023/09/29 1,217 1,230 1,216 1,230 2,900
2023/09/28 1,226 1,227 1,216 1,216 1,700
2023/09/27 1,229 1,229 1,218 1,224 3,500
2023/09/26 1,235 1,235 1,222 1,230 2,300
2023/09/25 1,236 1,237 1,227 1,234 4,200
2023/09/22 1,247 1,247 1,210 1,233 10,800
2023/09/21 1,246 1,252 1,245 1,246 6,500
2023/09/20 1,240 1,259 1,240 1,245 8,100
2023/09/19 1,210 1,249 1,210 1,245 21,500
2023/09/15 1,196 1,203 1,193 1,203 6,600
2023/09/14 1,191 1,196 1,188 1,196 1,800
2023/09/13 1,189 1,194 1,181 1,193 2,900
2023/09/12 1,191 1,191 1,179 1,186 3,200
2023/09/11 1,185 1,186 1,180 1,186 3,700
2023/09/08 1,177 1,178 1,171 1,178 2,200
2023/09/07 1,180 1,181 1,174 1,177 6,100
2023/09/06 1,177 1,179 1,166 1,179 6,600
2023/09/05 1,167 1,177 1,160 1,177 4,200
2023/09/04 1,143 1,166 1,143 1,166 15,400
2023/09/01 1,135 1,143 1,127 1,136 6,500
2023/08/31 1,117 1,133 1,117 1,132 229,200
2023/08/30 1,136 1,137 1,099 1,109 37,100
2023/08/29 1,146 1,156 1,121 1,134 36,100
2023/08/28 1,165 1,165 1,143 1,145 22,000
2023/08/25 1,172 1,172 1,141 1,146 22,600
2023/08/24 1,173 1,173 1,170 1,170 500
2023/08/23 1,165 1,171 1,159 1,171 6,800
2023/08/22 1,168 1,173 1,165 1,165 2,600
2023/08/21 1,172 1,174 1,168 1,168 1,400
2023/08/18 1,170 1,176 1,130 1,174 6,900
2023/08/17 1,183 1,183 1,158 1,172 2,800
2023/08/16 1,168 1,174 1,145 1,170 7,900
2023/08/15 1,192 1,192 1,147 1,177 18,100
2023/08/14 1,213 1,214 1,168 1,178 56,100
2023/08/10 1,248 1,261 1,223 1,247 3,500
2023/08/09 1,232 1,275 1,216 1,264 10,400
2023/08/08 1,248 1,250 1,240 1,240 2,900
2023/08/07 1,250 1,250 1,233 1,248 3,600
2023/08/04 1,232 1,250 1,232 1,250 4,000
2023/08/03 1,223 1,240 1,223 1,240 2,400
2023/08/02 1,241 1,241 1,220 1,223 3,400
2023/08/01 1,239 1,239 1,226 1,238 1,000
2023/07/31 1,241 1,241 1,221 1,240 5,800
2023/07/28 1,231 1,233 1,220 1,220 3,100
2023/07/27 1,253 1,261 1,238 1,240 6,100
2023/07/26 1,243 1,274 1,240 1,266 3,800
2023/07/25 1,250 1,253 1,239 1,243 3,300
2023/07/24 1,247 1,247 1,236 1,239 1,300
2023/07/21 1,226 1,248 1,218 1,230 2,700
2023/07/20 1,229 1,230 1,226 1,226 1,900
2023/07/19 1,219 1,230 1,219 1,230 1,500
2023/07/18 1,212 1,222 1,211 1,218 14,900
2023/07/14 1,217 1,218 1,213 1,218 1,600
2023/07/13 1,220 1,220 1,216 1,217 1,700
2023/07/12 1,217 1,220 1,217 1,220 1,000
2023/07/11 1,216 1,224 1,216 1,217 1,200
2023/07/10 1,229 1,229 1,216 1,216 6,100
2023/07/07 1,230 1,230 1,220 1,225 2,600
2023/07/06 1,257 1,259 1,230 1,234 8,700
2023/07/05 1,256 1,274 1,247 1,256 6,900
2023/07/04 1,264 1,264 1,230 1,241 9,800
2023/07/03 1,193 1,288 1,192 1,234 21,500
2023/06/30 1,175 1,175 1,157 1,174 2,900
2023/06/29 1,170 1,170 1,164 1,164 600
2023/06/28 1,160 1,176 1,155 1,170 1,000
2023/06/27 1,175 1,175 1,157 1,161 700
2023/06/26 1,160 1,175 1,156 1,175 2,000
2023/06/23 1,162 1,164 1,128 1,140 9,900
2023/06/22 1,170 1,170 1,160 1,160 1,200
2023/06/21 1,175 1,175 1,158 1,170 2,900
2023/06/20 1,204 1,204 1,157 1,172 6,600
2023/06/19 1,182 1,184 1,180 1,184 1,400
2023/06/16 1,181 1,190 1,181 1,181 1,800
2023/06/15 1,188 1,188 1,180 1,180 2,700
2023/06/14 1,188 1,188 1,183 1,184 4,500
2023/06/13 1,200 1,205 1,186 1,186 5,600
2023/06/12 1,184 1,203 1,180 1,200 10,800
2023/06/09 1,166 1,181 1,157 1,181 6,100
2023/06/08 1,178 1,180 1,165 1,167 5,100
2023/06/07 1,170 1,180 1,161 1,178 6,500
2023/06/06 1,170 1,171 1,164 1,170 2,200

このページの先頭へ