ヨータイ(5357)の株価時系列情報
ヨータイ(5357)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 | 1,875 | 1,903 | 1,875 | 1,903 | 50,800 |
| 2026/03/26 | 1,879 | 1,886 | 1,870 | 1,886 | 22,700 |
| 2026/03/25 | 1,850 | 1,876 | 1,850 | 1,871 | 18,500 |
| 2026/03/24 | 1,854 | 1,854 | 1,827 | 1,842 | 12,800 |
| 2026/03/23 | 1,850 | 1,850 | 1,814 | 1,814 | 35,600 |
| 2026/03/19 | 1,878 | 1,884 | 1,850 | 1,850 | 26,500 |
| 2026/03/18 | 1,889 | 1,897 | 1,878 | 1,895 | 14,600 |
| 2026/03/17 | 1,879 | 1,887 | 1,865 | 1,870 | 18,000 |
| 2026/03/16 | 1,870 | 1,876 | 1,862 | 1,869 | 19,100 |
| 2026/03/13 | 1,866 | 1,885 | 1,866 | 1,869 | 27,700 |
| 2026/03/12 | 1,907 | 1,910 | 1,883 | 1,887 | 23,700 |
| 2026/03/11 | 1,914 | 1,919 | 1,898 | 1,903 | 20,500 |
| 2026/03/10 | 1,899 | 1,914 | 1,883 | 1,889 | 26,400 |
| 2026/03/09 | 1,850 | 1,872 | 1,831 | 1,865 | 44,800 |
| 2026/03/06 | 1,937 | 1,937 | 1,902 | 1,902 | 31,000 |
| 2026/03/05 | 1,949 | 1,980 | 1,937 | 1,944 | 31,300 |
| 2026/03/04 | 1,913 | 1,926 | 1,879 | 1,896 | 46,900 |
| 2026/03/03 | 1,996 | 1,996 | 1,931 | 1,937 | 39,200 |
| 2026/03/02 | 1,997 | 2,011 | 1,969 | 1,996 | 26,900 |
| 2026/02/27 | 1,996 | 2,012 | 1,985 | 2,012 | 26,500 |
| 2026/02/26 | 1,985 | 2,016 | 1,985 | 2,001 | 24,900 |
| 2026/02/25 | 1,986 | 1,993 | 1,969 | 1,978 | 30,500 |
| 2026/02/24 | 1,978 | 1,990 | 1,955 | 1,986 | 26,400 |
| 2026/02/20 | 1,950 | 1,976 | 1,944 | 1,966 | 25,800 |
| 2026/02/19 | 1,929 | 1,961 | 1,922 | 1,956 | 22,600 |
| 2026/02/18 | 1,917 | 1,938 | 1,917 | 1,929 | 20,400 |
| 2026/02/17 | 1,906 | 1,923 | 1,895 | 1,917 | 37,100 |
| 2026/02/16 | 1,923 | 1,938 | 1,903 | 1,911 | 28,500 |
| 2026/02/13 | 1,927 | 1,948 | 1,909 | 1,913 | 38,300 |
| 2026/02/12 | 1,914 | 1,953 | 1,914 | 1,948 | 66,700 |
| 2026/02/10 | 1,889 | 1,913 | 1,886 | 1,905 | 44,700 |
| 2026/02/09 | 1,864 | 1,911 | 1,851 | 1,905 | 105,100 |
| 2026/02/06 | 1,821 | 1,827 | 1,808 | 1,819 | 43,600 |
| 2026/02/05 | 1,815 | 1,830 | 1,812 | 1,821 | 28,400 |
| 2026/02/04 | 1,807 | 1,815 | 1,802 | 1,807 | 25,300 |
| 2026/02/03 | 1,812 | 1,818 | 1,807 | 1,812 | 34,700 |
| 2026/02/02 | 1,832 | 1,838 | 1,805 | 1,807 | 26,200 |
| 2026/01/30 | 1,810 | 1,823 | 1,802 | 1,819 | 28,400 |
| 2026/01/29 | 1,805 | 1,810 | 1,791 | 1,809 | 34,300 |
| 2026/01/28 | 1,825 | 1,825 | 1,805 | 1,805 | 32,600 |
| 2026/01/27 | 1,833 | 1,842 | 1,820 | 1,830 | 38,200 |
| 2026/01/26 | 1,844 | 1,844 | 1,816 | 1,821 | 46,300 |
| 2026/01/23 | 1,865 | 1,875 | 1,847 | 1,854 | 29,800 |
| 2026/01/22 | 1,858 | 1,870 | 1,850 | 1,867 | 21,300 |
| 2026/01/21 | 1,850 | 1,854 | 1,835 | 1,850 | 24,000 |
| 2026/01/20 | 1,886 | 1,886 | 1,850 | 1,856 | 46,900 |
| 2026/01/19 | 1,923 | 1,924 | 1,876 | 1,886 | 44,300 |
| 2026/01/16 | 1,885 | 1,915 | 1,882 | 1,915 | 35,400 |
| 2026/01/15 | 1,882 | 1,891 | 1,877 | 1,881 | 20,800 |
| 2026/01/14 | 1,892 | 1,892 | 1,878 | 1,880 | 38,700 |
| 2026/01/13 | 1,900 | 1,905 | 1,873 | 1,881 | 48,600 |
| 2026/01/09 | 1,868 | 1,900 | 1,868 | 1,883 | 35,200 |
| 2026/01/08 | 1,845 | 1,883 | 1,843 | 1,871 | 41,200 |
| 2026/01/07 | 1,840 | 1,858 | 1,836 | 1,844 | 29,700 |
| 2026/01/06 | 1,836 | 1,847 | 1,834 | 1,844 | 20,300 |
| 2026/01/05 | 1,824 | 1,848 | 1,811 | 1,830 | 28,100 |
| 2025/12/30 | 1,805 | 1,823 | 1,800 | 1,811 | 22,900 |
| 2025/12/29 | 1,798 | 1,814 | 1,796 | 1,814 | 27,800 |
| 2025/12/26 | 1,792 | 1,796 | 1,786 | 1,795 | 21,400 |
| 2025/12/25 | 1,785 | 1,793 | 1,784 | 1,785 | 16,800 |
| 2025/12/24 | 1,795 | 1,803 | 1,787 | 1,789 | 26,000 |
| 2025/12/23 | 1,779 | 1,797 | 1,773 | 1,784 | 23,600 |
| 2025/12/22 | 1,777 | 1,782 | 1,767 | 1,770 | 30,300 |
| 2025/12/19 | 1,761 | 1,786 | 1,761 | 1,786 | 16,800 |
| 2025/12/18 | 1,760 | 1,774 | 1,754 | 1,767 | 14,900 |
| 2025/12/17 | 1,775 | 1,775 | 1,760 | 1,760 | 11,400 |
| 2025/12/16 | 1,793 | 1,793 | 1,766 | 1,766 | 17,000 |
| 2025/12/15 | 1,759 | 1,785 | 1,759 | 1,785 | 19,000 |
| 2025/12/12 | 1,769 | 1,777 | 1,764 | 1,775 | 21,900 |
| 2025/12/11 | 1,772 | 1,773 | 1,753 | 1,753 | 14,200 |
| 2025/12/10 | 1,758 | 1,774 | 1,758 | 1,771 | 13,300 |
| 2025/12/09 | 1,764 | 1,764 | 1,749 | 1,758 | 15,000 |
| 2025/12/08 | 1,757 | 1,772 | 1,752 | 1,764 | 16,700 |
| 2025/12/05 | 1,757 | 1,757 | 1,746 | 1,748 | 13,000 |
| 2025/12/04 | 1,757 | 1,759 | 1,751 | 1,757 | 15,000 |
| 2025/12/03 | 1,760 | 1,765 | 1,753 | 1,753 | 14,500 |
| 2025/12/02 | 1,768 | 1,768 | 1,754 | 1,760 | 9,900 |
| 2025/12/01 | 1,773 | 1,773 | 1,747 | 1,767 | 18,900 |
| 2025/11/28 | 1,759 | 1,773 | 1,757 | 1,771 | 22,000 |
| 2025/11/27 | 1,760 | 1,769 | 1,757 | 1,759 | 15,100 |
| 2025/11/26 | 1,759 | 1,770 | 1,755 | 1,765 | 17,200 |
| 2025/11/25 | 1,753 | 1,767 | 1,753 | 1,759 | 21,000 |
| 2025/11/21 | 1,731 | 1,753 | 1,722 | 1,753 | 32,100 |
| 2025/11/20 | 1,706 | 1,734 | 1,706 | 1,725 | 28,300 |
| 2025/11/19 | 1,703 | 1,711 | 1,695 | 1,700 | 24,800 |
| 2025/11/18 | 1,704 | 1,708 | 1,693 | 1,698 | 27,100 |
| 2025/11/17 | 1,728 | 1,728 | 1,707 | 1,707 | 28,100 |
| 2025/11/14 | 1,731 | 1,732 | 1,721 | 1,729 | 21,100 |
| 2025/11/13 | 1,729 | 1,733 | 1,721 | 1,730 | 13,000 |
| 2025/11/12 | 1,719 | 1,728 | 1,714 | 1,727 | 18,100 |
| 2025/11/11 | 1,702 | 1,708 | 1,699 | 1,708 | 22,800 |
| 2025/11/10 | 1,730 | 1,735 | 1,699 | 1,700 | 47,100 |
| 2025/11/07 | 1,740 | 1,752 | 1,729 | 1,737 | 19,200 |
| 2025/11/06 | 1,736 | 1,754 | 1,736 | 1,745 | 16,400 |
| 2025/11/05 | 1,760 | 1,760 | 1,722 | 1,741 | 25,300 |
| 2025/11/04 | 1,755 | 1,776 | 1,747 | 1,755 | 23,600 |
| 2025/10/31 | 1,750 | 1,778 | 1,745 | 1,778 | 41,400 |
| 2025/10/30 | 1,771 | 1,771 | 1,746 | 1,746 | 120,200 |
| 2025/10/29 | 1,773 | 1,777 | 1,750 | 1,757 | 20,900 |
| 2025/10/28 | 1,792 | 1,796 | 1,765 | 1,765 | 24,700 |
| 2025/10/27 | 1,779 | 1,799 | 1,779 | 1,798 | 31,900 |
| 2025/10/24 | 1,775 | 1,775 | 1,765 | 1,770 | 12,400 |
| 2025/10/23 | 1,774 | 1,775 | 1,762 | 1,765 | 14,900 |
| 2025/10/22 | 1,765 | 1,775 | 1,752 | 1,774 | 51,500 |
| 2025/10/21 | 1,764 | 1,765 | 1,750 | 1,752 | 16,200 |
| 2025/10/20 | 1,774 | 1,779 | 1,753 | 1,762 | 29,400 |
| 2025/10/17 | 1,765 | 1,768 | 1,752 | 1,761 | 39,100 |
| 2025/10/16 | 1,755 | 1,774 | 1,755 | 1,761 | 37,500 |
| 2025/10/15 | 1,737 | 1,752 | 1,735 | 1,747 | 47,700 |
| 2025/10/14 | 1,726 | 1,735 | 1,711 | 1,719 | 48,600 |
| 2025/10/10 | 1,732 | 1,741 | 1,727 | 1,730 | 31,500 |
| 2025/10/09 | 1,737 | 1,746 | 1,727 | 1,742 | 42,400 |
| 2025/10/08 | 1,737 | 1,740 | 1,720 | 1,720 | 36,600 |
| 2025/10/07 | 1,722 | 1,738 | 1,719 | 1,736 | 42,900 |
| 2025/10/06 | 1,719 | 1,728 | 1,705 | 1,722 | 53,200 |
| 2025/10/03 | 1,686 | 1,698 | 1,686 | 1,696 | 17,800 |
| 2025/10/02 | 1,672 | 1,691 | 1,669 | 1,686 | 60,700 |
| 2025/10/01 | 1,719 | 1,720 | 1,672 | 1,672 | 94,500 |
| 2025/09/30 | 1,727 | 1,733 | 1,715 | 1,720 | 44,800 |
| 2025/09/29 | 1,720 | 1,736 | 1,703 | 1,725 | 128,200 |
| 2025/09/26 | 1,745 | 1,753 | 1,736 | 1,745 | 97,100 |
| 2025/09/25 | 1,738 | 1,746 | 1,733 | 1,740 | 65,000 |
| 2025/09/24 | 1,732 | 1,738 | 1,728 | 1,735 | 54,200 |
| 2025/09/22 | 1,731 | 1,731 | 1,723 | 1,730 | 27,600 |
| 2025/09/19 | 1,738 | 1,738 | 1,723 | 1,723 | 47,000 |
| 2025/09/18 | 1,727 | 1,733 | 1,721 | 1,730 | 37,500 |
| 2025/09/17 | 1,737 | 1,737 | 1,720 | 1,727 | 48,400 |
| 2025/09/16 | 1,740 | 1,740 | 1,731 | 1,735 | 36,300 |
| 2025/09/12 | 1,739 | 1,741 | 1,731 | 1,735 | 43,000 |
| 2025/09/11 | 1,746 | 1,747 | 1,735 | 1,739 | 45,000 |
| 2025/09/10 | 1,744 | 1,748 | 1,737 | 1,744 | 24,600 |
| 2025/09/09 | 1,760 | 1,760 | 1,740 | 1,744 | 33,900 |
| 2025/09/08 | 1,744 | 1,754 | 1,744 | 1,749 | 35,900 |
| 2025/09/05 | 1,731 | 1,737 | 1,727 | 1,734 | 25,300 |
| 2025/09/04 | 1,734 | 1,734 | 1,725 | 1,730 | 15,300 |
| 2025/09/03 | 1,728 | 1,739 | 1,724 | 1,726 | 24,900 |
| 2025/09/02 | 1,727 | 1,739 | 1,721 | 1,726 | 28,800 |
| 2025/09/01 | 1,718 | 1,726 | 1,714 | 1,717 | 32,600 |
| 2025/08/29 | 1,730 | 1,730 | 1,715 | 1,716 | 19,600 |
| 2025/08/28 | 1,722 | 1,730 | 1,718 | 1,721 | 21,700 |
| 2025/08/27 | 1,726 | 1,727 | 1,715 | 1,715 | 32,200 |
| 2025/08/26 | 1,736 | 1,736 | 1,723 | 1,725 | 20,700 |
| 2025/08/25 | 1,724 | 1,737 | 1,720 | 1,731 | 22,800 |
| 2025/08/22 | 1,722 | 1,733 | 1,719 | 1,726 | 16,800 |
| 2025/08/21 | 1,732 | 1,732 | 1,715 | 1,721 | 19,300 |
| 2025/08/20 | 1,736 | 1,736 | 1,718 | 1,721 | 46,500 |
| 2025/08/19 | 1,717 | 1,733 | 1,710 | 1,730 | 36,300 |
| 2025/08/18 | 1,705 | 1,724 | 1,698 | 1,716 | 38,300 |
| 2025/08/15 | 1,711 | 1,711 | 1,692 | 1,697 | 38,200 |
| 2025/08/14 | 1,710 | 1,710 | 1,696 | 1,700 | 43,400 |
| 2025/08/13 | 1,728 | 1,728 | 1,711 | 1,711 | 36,500 |
| 2025/08/12 | 1,731 | 1,731 | 1,695 | 1,717 | 90,800 |
| 2025/08/08 | 1,748 | 1,760 | 1,739 | 1,760 | 27,200 |
| 2025/08/07 | 1,736 | 1,749 | 1,735 | 1,745 | 25,000 |
| 2025/08/06 | 1,721 | 1,735 | 1,721 | 1,731 | 17,800 |
| 2025/08/05 | 1,710 | 1,735 | 1,707 | 1,721 | 32,600 |
| 2025/08/04 | 1,702 | 1,715 | 1,700 | 1,710 | 25,100 |
| 2025/08/01 | 1,716 | 1,720 | 1,707 | 1,719 | 25,800 |
| 2025/07/31 | 1,700 | 1,718 | 1,690 | 1,716 | 60,700 |
| 2025/07/30 | 1,700 | 1,701 | 1,690 | 1,695 | 27,400 |
| 2025/07/29 | 1,693 | 1,701 | 1,686 | 1,701 | 40,900 |
| 2025/07/28 | 1,708 | 1,708 | 1,680 | 1,694 | 37,600 |
| 2025/07/25 | 1,706 | 1,706 | 1,685 | 1,696 | 86,600 |
| 2025/07/24 | 1,716 | 1,720 | 1,687 | 1,705 | 70,100 |
| 2025/07/23 | 1,678 | 1,705 | 1,678 | 1,700 | 30,700 |
| 2025/07/22 | 1,685 | 1,693 | 1,678 | 1,678 | 24,400 |
| 2025/07/18 | 1,693 | 1,698 | 1,681 | 1,681 | 23,900 |
| 2025/07/17 | 1,691 | 1,700 | 1,691 | 1,700 | 12,400 |
| 2025/07/16 | 1,704 | 1,704 | 1,695 | 1,695 | 19,400 |
| 2025/07/15 | 1,705 | 1,713 | 1,700 | 1,700 | 17,400 |
| 2025/07/14 | 1,709 | 1,715 | 1,706 | 1,707 | 18,900 |
| 2025/07/11 | 1,724 | 1,724 | 1,708 | 1,709 | 19,700 |
| 2025/07/10 | 1,723 | 1,723 | 1,705 | 1,711 | 27,700 |
| 2025/07/09 | 1,720 | 1,734 | 1,714 | 1,719 | 13,800 |
| 2025/07/08 | 1,723 | 1,723 | 1,707 | 1,716 | 14,600 |
| 2025/07/07 | 1,718 | 1,721 | 1,706 | 1,714 | 18,300 |
| 2025/07/04 | 1,730 | 1,734 | 1,718 | 1,718 | 12,200 |
| 2025/07/03 | 1,725 | 1,729 | 1,717 | 1,718 | 21,500 |
| 2025/07/02 | 1,737 | 1,737 | 1,721 | 1,721 | 23,600 |
| 2025/07/01 | 1,742 | 1,744 | 1,715 | 1,737 | 31,300 |
| 2025/06/30 | 1,769 | 1,769 | 1,742 | 1,742 | 16,400 |
| 2025/06/27 | 1,748 | 1,760 | 1,745 | 1,760 | 36,800 |
| 2025/06/26 | 1,743 | 1,756 | 1,742 | 1,743 | 43,900 |
| 2025/06/25 | 1,765 | 1,766 | 1,735 | 1,738 | 53,000 |
| 2025/06/24 | 1,744 | 1,794 | 1,739 | 1,794 | 27,700 |
| 2025/06/23 | 1,734 | 1,743 | 1,717 | 1,743 | 32,600 |
| 2025/06/20 | 1,745 | 1,748 | 1,732 | 1,734 | 14,700 |
| 2025/06/19 | 1,740 | 1,745 | 1,735 | 1,745 | 9,500 |
| 2025/06/18 | 1,749 | 1,749 | 1,738 | 1,740 | 9,000 |
| 2025/06/17 | 1,751 | 1,751 | 1,744 | 1,745 | 18,400 |
| 2025/06/16 | 1,750 | 1,753 | 1,741 | 1,753 | 18,200 |
| 2025/06/13 | 1,747 | 1,753 | 1,730 | 1,747 | 28,200 |
| 2025/06/12 | 1,750 | 1,750 | 1,734 | 1,747 | 14,500 |
| 2025/06/11 | 1,749 | 1,754 | 1,736 | 1,752 | 22,500 |
| 2025/06/10 | 1,734 | 1,751 | 1,733 | 1,740 | 18,900 |
| 2025/06/09 | 1,748 | 1,753 | 1,729 | 1,745 | 16,500 |
| 2025/06/06 | 1,751 | 1,752 | 1,745 | 1,750 | 41,300 |
| 2025/06/05 | 1,739 | 1,754 | 1,737 | 1,749 | 53,400 |
| 2025/06/04 | 1,738 | 1,750 | 1,731 | 1,737 | 23,400 |
| 2025/06/03 | 1,722 | 1,742 | 1,719 | 1,722 | 27,400 |