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 |
---|---|---|---|---|---|
2020/12/30 | 966 | 973 | 965 | 968 | 600 |
2020/12/29 | 962 | 973 | 962 | 973 | 3,600 |
2020/12/28 | 971 | 971 | 961 | 962 | 16,000 |
2020/12/25 | 955 | 958 | 955 | 956 | 11,400 |
2020/12/24 | 955 | 959 | 953 | 953 | 2,200 |
2020/12/23 | 964 | 964 | 952 | 955 | 1,900 |
2020/12/22 | 970 | 970 | 949 | 964 | 9,600 |
2020/12/21 | 971 | 975 | 969 | 969 | 2,400 |
2020/12/18 | 970 | 976 | 967 | 971 | 5,900 |
2020/12/17 | 960 | 968 | 960 | 967 | 3,000 |
2020/12/16 | 964 | 965 | 958 | 958 | 2,700 |
2020/12/15 | 959 | 963 | 958 | 958 | 2,000 |
2020/12/14 | 950 | 960 | 950 | 959 | 1,700 |
2020/12/11 | 953 | 953 | 950 | 950 | 1,400 |
2020/12/10 | 953 | 960 | 953 | 953 | 1,400 |
2020/12/09 | 951 | 962 | 951 | 953 | 5,300 |
2020/12/08 | 952 | 960 | 950 | 950 | 6,000 |
2020/12/07 | 961 | 962 | 951 | 951 | 8,100 |
2020/12/04 | 955 | 956 | 953 | 956 | 3,100 |
2020/12/03 | 961 | 963 | 958 | 959 | 5,100 |
2020/12/02 | 965 | 966 | 961 | 961 | 1,700 |
2020/12/01 | 968 | 976 | 962 | 963 | 3,300 |
2020/11/30 | 973 | 980 | 967 | 968 | 2,600 |
2020/11/27 | 969 | 975 | 967 | 968 | 900 |
2020/11/26 | 970 | 972 | 970 | 970 | 1,500 |
2020/11/25 | 974 | 974 | 952 | 966 | 11,400 |
2020/11/24 | 976 | 976 | 972 | 973 | 2,400 |
2020/11/20 | 974 | 976 | 951 | 974 | 2,000 |
2020/11/19 | 955 | 974 | 955 | 974 | 1,600 |
2020/11/18 | 978 | 978 | 966 | 966 | 4,800 |
2020/11/17 | 959 | 963 | 959 | 963 | 1,700 |
2020/11/16 | 960 | 963 | 959 | 959 | 1,200 |
2020/11/13 | 964 | 966 | 955 | 957 | 3,900 |
2020/11/12 | 961 | 962 | 959 | 962 | 800 |
2020/11/11 | 958 | 964 | 958 | 961 | 3,800 |
2020/11/10 | 972 | 975 | 956 | 958 | 3,500 |
2020/11/09 | 957 | 967 | 957 | 960 | 3,000 |
2020/11/06 | 952 | 962 | 952 | 955 | 2,100 |
2020/11/05 | 945 | 952 | 945 | 952 | 1,700 |
2020/11/04 | 950 | 953 | 941 | 941 | 2,200 |
2020/11/02 | 942 | 942 | 937 | 937 | 1,200 |
2020/10/30 | 953 | 953 | 920 | 932 | 6,800 |
2020/10/29 | 945 | 947 | 940 | 942 | 2,200 |
2020/10/28 | 950 | 975 | 949 | 953 | 3,300 |
2020/10/27 | 951 | 954 | 950 | 950 | 2,200 |
2020/10/26 | 970 | 970 | 959 | 959 | 1,300 |
2020/10/23 | 967 | 973 | 965 | 970 | 3,400 |
2020/10/22 | 970 | 974 | 965 | 973 | 2,600 |
2020/10/21 | 958 | 969 | 958 | 969 | 32,900 |
2020/10/20 | 985 | 985 | 960 | 961 | 5,900 |
2020/10/19 | 973 | 973 | 948 | 970 | 8,000 |
2020/10/16 | 985 | 989 | 965 | 973 | 3,500 |
2020/10/15 | 1,001 | 1,007 | 985 | 985 | 4,900 |
2020/10/14 | 1,005 | 1,005 | 1,000 | 1,000 | 600 |
2020/10/13 | 1,005 | 1,007 | 1,005 | 1,005 | 700 |
2020/10/12 | 1,001 | 1,025 | 1,001 | 1,013 | 8,200 |
2020/10/09 | 999 | 1,016 | 999 | 1,000 | 4,200 |
2020/10/08 | 1,022 | 1,022 | 1,003 | 1,007 | 7,500 |
2020/10/07 | 995 | 1,006 | 995 | 1,003 | 600 |
2020/10/06 | 1,012 | 1,018 | 1,003 | 1,009 | 2,300 |
2020/10/05 | 951 | 1,027 | 951 | 1,018 | 35,700 |
2020/10/02 | 1,001 | 1,002 | 933 | 936 | 9,600 |
2020/09/30 | 1,025 | 1,030 | 997 | 997 | 5,100 |
2020/09/29 | 1,035 | 1,038 | 1,022 | 1,025 | 2,800 |
2020/09/28 | 1,018 | 1,051 | 1,018 | 1,035 | 7,000 |
2020/09/25 | 1,015 | 1,029 | 1,015 | 1,015 | 2,200 |
2020/09/24 | 1,022 | 1,025 | 1,014 | 1,014 | 4,200 |
2020/09/23 | 1,028 | 1,029 | 1,020 | 1,028 | 4,000 |
2020/09/18 | 1,010 | 1,038 | 1,001 | 1,029 | 9,300 |
2020/09/17 | 988 | 1,038 | 987 | 1,009 | 12,400 |
2020/09/16 | 991 | 991 | 988 | 991 | 1,500 |
2020/09/15 | 998 | 999 | 989 | 993 | 2,800 |
2020/09/14 | 988 | 998 | 985 | 990 | 5,100 |
2020/09/11 | 988 | 990 | 985 | 988 | 26,400 |
2020/09/10 | 985 | 994 | 985 | 988 | 2,400 |
2020/09/09 | 985 | 988 | 985 | 985 | 15,100 |
2020/09/08 | 992 | 992 | 982 | 988 | 3,300 |
2020/09/07 | 995 | 996 | 983 | 992 | 9,800 |
2020/09/04 | 977 | 986 | 966 | 974 | 5,800 |
2020/09/03 | 987 | 992 | 976 | 977 | 3,700 |
2020/09/02 | 995 | 997 | 987 | 987 | 2,900 |
2020/09/01 | 988 | 998 | 983 | 998 | 4,400 |
2020/08/31 | 973 | 994 | 973 | 977 | 3,600 |
2020/08/28 | 986 | 995 | 966 | 966 | 8,200 |
2020/08/27 | 1,000 | 1,000 | 986 | 986 | 26,000 |
2020/08/26 | 991 | 1,007 | 986 | 1,002 | 9,800 |
2020/08/25 | 947 | 1,009 | 947 | 1,002 | 46,900 |
2020/08/24 | 916 | 963 | 915 | 946 | 19,100 |
2020/08/21 | 903 | 914 | 903 | 907 | 6,500 |
2020/08/20 | 900 | 910 | 896 | 903 | 2,900 |
2020/08/19 | 896 | 901 | 896 | 900 | 1,700 |
2020/08/18 | 903 | 911 | 892 | 911 | 5,500 |
2020/08/17 | 891 | 901 | 881 | 888 | 7,100 |
2020/08/14 | 885 | 900 | 885 | 897 | 3,200 |
2020/08/13 | 878 | 888 | 878 | 884 | 1,600 |
2020/08/12 | 876 | 880 | 874 | 877 | 2,800 |
2020/08/11 | 869 | 888 | 869 | 875 | 2,700 |
2020/08/07 | 878 | 893 | 877 | 881 | 2,300 |
2020/08/06 | 880 | 893 | 877 | 877 | 1,100 |
2020/08/05 | 876 | 880 | 865 | 880 | 2,200 |
2020/08/04 | 865 | 886 | 865 | 876 | 2,100 |
2020/08/03 | 881 | 881 | 854 | 861 | 5,500 |
2020/07/31 | 865 | 874 | 852 | 853 | 4,300 |
2020/07/30 | 869 | 884 | 863 | 865 | 2,900 |
2020/07/29 | 860 | 879 | 860 | 863 | 1,200 |
2020/07/28 | 891 | 891 | 855 | 858 | 3,300 |
2020/07/27 | 890 | 891 | 890 | 891 | 300 |
2020/07/22 | 891 | 891 | 880 | 890 | 2,300 |
2020/07/21 | 886 | 898 | 886 | 892 | 1,900 |
2020/07/20 | 899 | 899 | 898 | 898 | 3,900 |
2020/07/17 | 880 | 899 | 880 | 899 | 3,200 |
2020/07/16 | 900 | 900 | 889 | 895 | 3,400 |
2020/07/15 | 900 | 905 | 896 | 896 | 3,700 |
2020/07/14 | 891 | 921 | 865 | 891 | 3,800 |
2020/07/13 | 898 | 903 | 883 | 891 | 32,500 |
2020/07/10 | 894 | 894 | 883 | 883 | 2,200 |
2020/07/09 | 916 | 916 | 896 | 896 | 3,400 |
2020/07/08 | 910 | 916 | 910 | 910 | 400 |
2020/07/07 | 923 | 930 | 916 | 917 | 1,600 |
2020/07/06 | 877 | 930 | 877 | 920 | 3,100 |
2020/07/03 | 882 | 885 | 877 | 880 | 2,500 |
2020/07/02 | 902 | 902 | 851 | 887 | 3,500 |
2020/07/01 | 904 | 907 | 898 | 903 | 2,000 |
2020/06/30 | 897 | 905 | 897 | 898 | 2,000 |
2020/06/29 | 892 | 894 | 887 | 893 | 2,700 |
2020/06/26 | 883 | 890 | 879 | 890 | 800 |
2020/06/25 | 871 | 887 | 870 | 882 | 1,800 |
2020/06/24 | 889 | 889 | 883 | 886 | 1,100 |
2020/06/23 | 879 | 890 | 872 | 886 | 3,300 |
2020/06/22 | 861 | 880 | 861 | 877 | 1,600 |
2020/06/19 | 867 | 878 | 857 | 860 | 7,900 |
2020/06/18 | 900 | 900 | 872 | 874 | 9,000 |
2020/06/17 | 886 | 914 | 877 | 889 | 3,700 |
2020/06/16 | 863 | 877 | 856 | 872 | 8,700 |
2020/06/15 | 876 | 885 | 851 | 859 | 6,200 |
2020/06/12 | 850 | 890 | 850 | 878 | 11,400 |
2020/06/11 | 924 | 931 | 890 | 890 | 8,900 |
2020/06/10 | 930 | 941 | 925 | 936 | 9,000 |
2020/06/09 | 909 | 928 | 899 | 928 | 18,100 |
2020/06/08 | 909 | 909 | 890 | 902 | 7,400 |
2020/06/05 | 878 | 907 | 878 | 897 | 2,600 |
2020/06/04 | 903 | 903 | 880 | 880 | 2,100 |
2020/06/03 | 891 | 898 | 887 | 888 | 3,500 |
2020/06/02 | 879 | 890 | 870 | 886 | 1,200 |
2020/06/01 | 880 | 880 | 866 | 866 | 3,400 |
2020/05/29 | 877 | 899 | 872 | 872 | 3,500 |
2020/05/28 | 866 | 934 | 866 | 877 | 33,200 |
2020/05/27 | 852 | 858 | 852 | 856 | 5,600 |
2020/05/26 | 848 | 859 | 844 | 852 | 7,700 |
2020/05/25 | 837 | 846 | 837 | 846 | 4,800 |
2020/05/22 | 843 | 843 | 835 | 835 | 3,700 |
2020/05/21 | 855 | 855 | 843 | 843 | 2,900 |
2020/05/20 | 850 | 855 | 847 | 851 | 6,200 |
2020/05/19 | 830 | 854 | 821 | 854 | 11,400 |
2020/05/18 | 829 | 829 | 800 | 815 | 15,700 |
2020/05/15 | 793 | 793 | 780 | 784 | 2,800 |
2020/05/14 | 805 | 805 | 789 | 793 | 8,900 |
2020/05/13 | 803 | 810 | 802 | 807 | 2,200 |
2020/05/12 | 803 | 831 | 801 | 818 | 16,000 |
2020/05/11 | 798 | 810 | 795 | 807 | 7,900 |
2020/05/08 | 760 | 806 | 760 | 806 | 4,900 |
2020/05/07 | 776 | 784 | 760 | 760 | 1,800 |
2020/05/01 | 790 | 806 | 780 | 780 | 2,000 |
2020/04/30 | 798 | 798 | 787 | 790 | 7,000 |
2020/04/28 | 779 | 784 | 777 | 784 | 1,900 |
2020/04/27 | 798 | 800 | 757 | 766 | 5,700 |
2020/04/24 | 800 | 800 | 786 | 786 | 600 |
2020/04/23 | 785 | 797 | 785 | 797 | 1,100 |
2020/04/22 | 791 | 791 | 775 | 775 | 34,500 |
2020/04/21 | 792 | 798 | 791 | 791 | 3,600 |
2020/04/20 | 820 | 820 | 805 | 812 | 5,500 |
2020/04/17 | 810 | 819 | 803 | 819 | 3,500 |
2020/04/16 | 781 | 797 | 781 | 795 | 1,100 |
2020/04/15 | 780 | 796 | 776 | 796 | 2,900 |
2020/04/14 | 775 | 780 | 775 | 780 | 1,000 |
2020/04/13 | 768 | 776 | 767 | 775 | 4,500 |
2020/04/10 | 783 | 783 | 767 | 773 | 2,600 |
2020/04/09 | 775 | 783 | 771 | 773 | 3,400 |
2020/04/08 | 753 | 760 | 750 | 760 | 2,400 |
2020/04/07 | 760 | 766 | 750 | 752 | 2,100 |
2020/04/06 | 726 | 755 | 726 | 755 | 5,100 |
2020/04/03 | 742 | 753 | 731 | 731 | 1,000 |
2020/04/02 | 751 | 754 | 735 | 739 | 5,400 |
2020/04/01 | 759 | 766 | 751 | 755 | 4,600 |
2020/03/31 | 761 | 766 | 755 | 759 | 3,900 |
2020/03/30 | 786 | 786 | 755 | 770 | 4,400 |
2020/03/27 | 826 | 832 | 818 | 832 | 3,600 |
2020/03/26 | 830 | 831 | 817 | 818 | 4,700 |
2020/03/25 | 850 | 853 | 825 | 838 | 8,900 |
2020/03/24 | 818 | 830 | 809 | 811 | 6,800 |
2020/03/23 | 820 | 820 | 789 | 801 | 6,000 |
2020/03/19 | 817 | 820 | 791 | 791 | 4,800 |
2020/03/18 | 878 | 878 | 832 | 832 | 5,400 |
2020/03/17 | 769 | 818 | 755 | 818 | 3,600 |
2020/03/16 | 801 | 808 | 786 | 799 | 5,400 |
2020/03/13 | 764 | 796 | 720 | 777 | 30,300 |
2020/03/12 | 870 | 880 | 838 | 854 | 8,900 |
2020/03/11 | 898 | 921 | 890 | 890 | 8,100 |
2020/03/10 | 900 | 900 | 836 | 892 | 28,800 |
2020/03/09 | 960 | 960 | 913 | 913 | 4,800 |
2020/03/06 | 1,000 | 1,000 | 967 | 972 | 2,000 |
2020/03/05 | 1,025 | 1,036 | 1,007 | 1,007 | 600 |
2020/03/04 | 1,001 | 1,006 | 1,001 | 1,003 | 1,100 |
2020/03/03 | 1,020 | 1,051 | 1,005 | 1,005 | 2,400 |
2020/03/02 | 1,001 | 1,058 | 990 | 1,019 | 2,600 |
2020/02/28 | 1,000 | 1,000 | 970 | 970 | 7,400 |
2020/02/27 | 1,030 | 1,030 | 1,004 | 1,005 | 2,800 |
2020/02/26 | 1,017 | 1,033 | 1,015 | 1,030 | 5,300 |
2020/02/25 | 1,050 | 1,050 | 1,021 | 1,047 | 5,500 |
2020/02/21 | 1,070 | 1,070 | 1,068 | 1,069 | 1,300 |
2020/02/20 | 1,107 | 1,107 | 1,069 | 1,069 | 3,300 |
2020/02/19 | 1,082 | 1,108 | 1,079 | 1,088 | 5,100 |
2020/02/18 | 1,139 | 1,139 | 1,081 | 1,091 | 6,400 |
2020/02/17 | 1,118 | 1,120 | 1,089 | 1,101 | 5,300 |
2020/02/14 | 1,138 | 1,138 | 1,123 | 1,132 | 1,600 |
2020/02/13 | 1,151 | 1,154 | 1,138 | 1,138 | 2,000 |
2020/02/12 | 1,174 | 1,174 | 1,143 | 1,143 | 3,500 |
2020/02/10 | 1,143 | 1,152 | 1,142 | 1,152 | 2,900 |
2020/02/07 | 1,145 | 1,148 | 1,140 | 1,143 | 1,300 |
2020/02/06 | 1,143 | 1,145 | 1,136 | 1,143 | 4,500 |
2020/02/05 | 1,148 | 1,148 | 1,139 | 1,143 | 1,100 |
2020/02/04 | 1,138 | 1,138 | 1,136 | 1,138 | 1,000 |
2020/02/03 | 1,101 | 1,138 | 1,101 | 1,138 | 4,500 |
2020/01/31 | 1,149 | 1,161 | 1,149 | 1,150 | 1,800 |
2020/01/30 | 1,156 | 1,175 | 1,123 | 1,138 | 3,000 |
2020/01/29 | 1,178 | 1,178 | 1,150 | 1,150 | 1,600 |
2020/01/28 | 1,155 | 1,158 | 1,146 | 1,148 | 2,800 |
2020/01/27 | 1,199 | 1,199 | 1,154 | 1,155 | 9,000 |
2020/01/24 | 1,211 | 1,228 | 1,187 | 1,202 | 2,000 |
2020/01/23 | 1,216 | 1,226 | 1,211 | 1,211 | 1,600 |
2020/01/22 | 1,216 | 1,226 | 1,215 | 1,216 | 1,600 |
2020/01/21 | 1,215 | 1,224 | 1,212 | 1,216 | 11,100 |
2020/01/20 | 1,234 | 1,234 | 1,216 | 1,216 | 5,000 |
2020/01/17 | 1,216 | 1,222 | 1,214 | 1,214 | 3,000 |
2020/01/16 | 1,217 | 1,220 | 1,209 | 1,214 | 2,700 |
2020/01/15 | 1,222 | 1,223 | 1,207 | 1,207 | 5,100 |
2020/01/14 | 1,218 | 1,229 | 1,215 | 1,222 | 1,800 |
2020/01/10 | 1,225 | 1,230 | 1,209 | 1,220 | 6,600 |
2020/01/09 | 1,198 | 1,225 | 1,198 | 1,211 | 3,200 |
2020/01/08 | 1,208 | 1,208 | 1,185 | 1,190 | 2,200 |
2020/01/07 | 1,181 | 1,224 | 1,180 | 1,208 | 4,000 |
2020/01/06 | 1,181 | 1,190 | 1,181 | 1,181 | 2,100 |