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

このページの先頭へ