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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,730 | 1,737 | 1,713 | 1,735 | 41,400 |
| 2025/05/30 | 1,754 | 1,755 | 1,740 | 1,740 | 41,900 |
| 2025/05/29 | 1,760 | 1,760 | 1,741 | 1,748 | 55,900 |
| 2025/05/28 | 1,800 | 1,801 | 1,766 | 1,769 | 40,900 |
| 2025/05/27 | 1,806 | 1,806 | 1,767 | 1,800 | 53,900 |
| 2025/05/26 | 1,762 | 1,846 | 1,751 | 1,846 | 110,800 |
| 2025/05/23 | 1,753 | 1,775 | 1,742 | 1,775 | 25,400 |
| 2025/05/22 | 1,740 | 1,751 | 1,733 | 1,749 | 19,100 |
| 2025/05/21 | 1,742 | 1,796 | 1,730 | 1,743 | 68,400 |
| 2025/05/20 | 1,738 | 1,750 | 1,712 | 1,735 | 45,800 |
| 2025/05/19 | 1,751 | 1,751 | 1,724 | 1,730 | 38,900 |
| 2025/05/16 | 1,724 | 1,800 | 1,724 | 1,772 | 144,900 |
| 2025/05/15 | 1,721 | 1,741 | 1,720 | 1,724 | 19,500 |
| 2025/05/14 | 1,718 | 1,745 | 1,687 | 1,733 | 37,900 |
| 2025/05/13 | 1,765 | 1,777 | 1,706 | 1,718 | 78,700 |
| 2025/05/12 | 1,784 | 1,797 | 1,774 | 1,789 | 78,200 |
| 2025/05/09 | 1,795 | 1,800 | 1,777 | 1,777 | 70,000 |
| 2025/05/08 | 1,771 | 1,799 | 1,771 | 1,799 | 56,800 |
| 2025/05/07 | 1,772 | 1,780 | 1,769 | 1,769 | 314,300 |
| 2025/05/02 | 1,773 | 1,778 | 1,770 | 1,774 | 128,300 |
| 2025/05/01 | 1,774 | 1,778 | 1,772 | 1,778 | 86,200 |
| 2025/04/30 | 1,774 | 1,778 | 1,772 | 1,778 | 69,200 |
| 2025/04/28 | 1,775 | 1,780 | 1,773 | 1,773 | 162,000 |
| 2025/04/25 | 1,773 | 1,775 | 1,770 | 1,773 | 57,200 |
| 2025/04/24 | 1,775 | 1,778 | 1,768 | 1,772 | 76,500 |
| 2025/04/23 | 1,777 | 1,780 | 1,771 | 1,775 | 128,200 |
| 2025/04/22 | 1,778 | 1,781 | 1,772 | 1,775 | 97,500 |
| 2025/04/21 | 1,774 | 1,780 | 1,773 | 1,779 | 87,200 |
| 2025/04/18 | 1,780 | 1,783 | 1,771 | 1,778 | 87,700 |
| 2025/04/17 | 1,774 | 1,778 | 1,771 | 1,773 | 85,300 |
| 2025/04/16 | 1,772 | 1,784 | 1,771 | 1,779 | 91,800 |
| 2025/04/15 | 1,768 | 1,783 | 1,763 | 1,768 | 53,400 |
| 2025/04/14 | 1,760 | 1,776 | 1,752 | 1,768 | 178,800 |
| 2025/04/11 | 1,670 | 1,671 | 1,636 | 1,667 | 20,300 |
| 2025/04/10 | 1,750 | 1,750 | 1,670 | 1,687 | 34,900 |
| 2025/04/09 | 1,603 | 1,644 | 1,602 | 1,633 | 28,100 |
| 2025/04/08 | 1,613 | 1,658 | 1,598 | 1,638 | 29,400 |
| 2025/04/07 | 1,533 | 1,593 | 1,533 | 1,555 | 51,400 |
| 2025/04/04 | 1,661 | 1,697 | 1,637 | 1,653 | 66,200 |
| 2025/04/03 | 1,685 | 1,709 | 1,657 | 1,699 | 59,100 |
| 2025/04/02 | 1,703 | 1,705 | 1,699 | 1,701 | 16,600 |
| 2025/04/01 | 1,704 | 1,712 | 1,695 | 1,705 | 19,200 |
| 2025/03/31 | 1,707 | 1,717 | 1,695 | 1,699 | 37,600 |
| 2025/03/28 | 1,687 | 1,722 | 1,685 | 1,716 | 31,200 |
| 2025/03/27 | 1,732 | 1,750 | 1,724 | 1,741 | 47,800 |
| 2025/03/26 | 1,738 | 1,739 | 1,727 | 1,739 | 23,200 |
| 2025/03/25 | 1,735 | 1,745 | 1,716 | 1,745 | 26,600 |
| 2025/03/24 | 1,721 | 1,730 | 1,716 | 1,723 | 15,000 |
| 2025/03/21 | 1,704 | 1,722 | 1,704 | 1,710 | 19,000 |
| 2025/03/19 | 1,700 | 1,714 | 1,700 | 1,708 | 15,500 |
| 2025/03/18 | 1,710 | 1,717 | 1,700 | 1,700 | 19,800 |
| 2025/03/17 | 1,719 | 1,719 | 1,703 | 1,707 | 16,700 |
| 2025/03/14 | 1,707 | 1,720 | 1,707 | 1,716 | 18,000 |
| 2025/03/13 | 1,710 | 1,718 | 1,703 | 1,707 | 11,900 |
| 2025/03/12 | 1,720 | 1,720 | 1,685 | 1,704 | 28,400 |
| 2025/03/11 | 1,705 | 1,721 | 1,693 | 1,709 | 29,000 |
| 2025/03/10 | 1,715 | 1,715 | 1,701 | 1,701 | 14,700 |
| 2025/03/07 | 1,706 | 1,718 | 1,703 | 1,709 | 11,500 |
| 2025/03/06 | 1,717 | 1,724 | 1,716 | 1,723 | 7,400 |
| 2025/03/05 | 1,705 | 1,723 | 1,705 | 1,709 | 17,000 |
| 2025/03/04 | 1,710 | 1,713 | 1,702 | 1,702 | 8,700 |
| 2025/03/03 | 1,726 | 1,726 | 1,703 | 1,709 | 9,500 |
| 2025/02/28 | 1,708 | 1,714 | 1,701 | 1,701 | 12,200 |
| 2025/02/27 | 1,706 | 1,716 | 1,702 | 1,705 | 9,400 |
| 2025/02/26 | 1,697 | 1,707 | 1,685 | 1,706 | 20,600 |
| 2025/02/25 | 1,700 | 1,708 | 1,685 | 1,698 | 14,600 |
| 2025/02/21 | 1,712 | 1,712 | 1,696 | 1,703 | 16,800 |
| 2025/02/20 | 1,703 | 1,710 | 1,691 | 1,702 | 27,300 |
| 2025/02/19 | 1,697 | 1,708 | 1,694 | 1,694 | 29,800 |
| 2025/02/18 | 1,701 | 1,715 | 1,696 | 1,715 | 13,100 |
| 2025/02/17 | 1,715 | 1,723 | 1,705 | 1,705 | 10,200 |
| 2025/02/14 | 1,737 | 1,737 | 1,715 | 1,718 | 8,000 |
| 2025/02/13 | 1,722 | 1,723 | 1,705 | 1,723 | 10,700 |
| 2025/02/12 | 1,712 | 1,715 | 1,694 | 1,712 | 13,600 |
| 2025/02/10 | 1,719 | 1,736 | 1,698 | 1,698 | 17,200 |
| 2025/02/07 | 1,713 | 1,723 | 1,693 | 1,693 | 30,100 |
| 2025/02/06 | 1,700 | 1,708 | 1,690 | 1,690 | 11,300 |
| 2025/02/05 | 1,685 | 1,703 | 1,685 | 1,698 | 23,900 |
| 2025/02/04 | 1,693 | 1,706 | 1,681 | 1,685 | 26,500 |
| 2025/02/03 | 1,670 | 1,690 | 1,661 | 1,680 | 32,500 |
| 2025/01/31 | 1,699 | 1,706 | 1,690 | 1,697 | 17,400 |
| 2025/01/30 | 1,675 | 1,685 | 1,662 | 1,681 | 15,200 |
| 2025/01/29 | 1,697 | 1,697 | 1,662 | 1,670 | 13,100 |
| 2025/01/28 | 1,671 | 1,696 | 1,662 | 1,680 | 24,700 |
| 2025/01/27 | 1,696 | 1,701 | 1,660 | 1,661 | 19,800 |
| 2025/01/24 | 1,675 | 1,699 | 1,675 | 1,694 | 13,900 |
| 2025/01/23 | 1,666 | 1,678 | 1,652 | 1,675 | 26,100 |
| 2025/01/22 | 1,695 | 1,704 | 1,657 | 1,657 | 22,100 |
| 2025/01/21 | 1,670 | 1,690 | 1,662 | 1,685 | 41,600 |
| 2025/01/20 | 1,621 | 1,675 | 1,621 | 1,671 | 77,300 |
| 2025/01/17 | 1,598 | 1,622 | 1,596 | 1,617 | 23,200 |
| 2025/01/16 | 1,614 | 1,617 | 1,597 | 1,597 | 31,400 |
| 2025/01/15 | 1,617 | 1,618 | 1,605 | 1,611 | 16,800 |
| 2025/01/14 | 1,604 | 1,618 | 1,595 | 1,603 | 30,000 |
| 2025/01/10 | 1,600 | 1,606 | 1,600 | 1,600 | 14,800 |
| 2025/01/09 | 1,606 | 1,611 | 1,600 | 1,600 | 17,400 |
| 2025/01/08 | 1,627 | 1,627 | 1,605 | 1,606 | 17,300 |
| 2025/01/07 | 1,630 | 1,631 | 1,615 | 1,619 | 27,600 |
| 2025/01/06 | 1,644 | 1,644 | 1,622 | 1,624 | 24,900 |
| 2024/12/30 | 1,635 | 1,635 | 1,616 | 1,619 | 14,400 |
| 2024/12/27 | 1,615 | 1,631 | 1,608 | 1,620 | 30,200 |
| 2024/12/26 | 1,586 | 1,608 | 1,586 | 1,608 | 30,600 |
| 2024/12/25 | 1,574 | 1,578 | 1,568 | 1,577 | 13,800 |
| 2024/12/24 | 1,587 | 1,587 | 1,564 | 1,566 | 23,300 |
| 2024/12/23 | 1,590 | 1,597 | 1,572 | 1,574 | 26,600 |
| 2024/12/20 | 1,582 | 1,603 | 1,582 | 1,590 | 17,500 |
| 2024/12/19 | 1,560 | 1,587 | 1,559 | 1,586 | 35,200 |
| 2024/12/18 | 1,562 | 1,575 | 1,560 | 1,560 | 16,500 |
| 2024/12/17 | 1,560 | 1,578 | 1,554 | 1,569 | 20,700 |
| 2024/12/16 | 1,570 | 1,570 | 1,556 | 1,568 | 17,700 |
| 2024/12/13 | 1,558 | 1,564 | 1,549 | 1,554 | 20,700 |
| 2024/12/12 | 1,555 | 1,567 | 1,555 | 1,558 | 16,100 |
| 2024/12/11 | 1,558 | 1,560 | 1,549 | 1,554 | 33,800 |
| 2024/12/10 | 1,547 | 1,557 | 1,547 | 1,556 | 24,200 |
| 2024/12/09 | 1,545 | 1,558 | 1,545 | 1,555 | 13,800 |
| 2024/12/06 | 1,544 | 1,557 | 1,536 | 1,547 | 28,300 |
| 2024/12/05 | 1,530 | 1,539 | 1,523 | 1,539 | 19,500 |
| 2024/12/04 | 1,557 | 1,557 | 1,519 | 1,519 | 55,900 |
| 2024/12/03 | 1,550 | 1,571 | 1,550 | 1,560 | 28,900 |
| 2024/12/02 | 1,540 | 1,551 | 1,534 | 1,550 | 27,800 |
| 2024/11/29 | 1,535 | 1,544 | 1,526 | 1,535 | 24,900 |
| 2024/11/28 | 1,520 | 1,535 | 1,520 | 1,532 | 26,100 |
| 2024/11/27 | 1,545 | 1,545 | 1,520 | 1,522 | 27,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,545 | 41,400 |
| 2024/11/25 | 1,551 | 1,564 | 1,540 | 1,540 | 28,500 |
| 2024/11/22 | 1,543 | 1,565 | 1,543 | 1,551 | 11,600 |
| 2024/11/21 | 1,558 | 1,560 | 1,547 | 1,547 | 28,400 |
| 2024/11/20 | 1,574 | 1,581 | 1,558 | 1,558 | 21,600 |
| 2024/11/19 | 1,560 | 1,582 | 1,560 | 1,574 | 14,400 |
| 2024/11/18 | 1,560 | 1,578 | 1,559 | 1,561 | 16,900 |
| 2024/11/15 | 1,552 | 1,581 | 1,552 | 1,560 | 35,300 |
| 2024/11/14 | 1,569 | 1,572 | 1,552 | 1,560 | 29,600 |
| 2024/11/13 | 1,532 | 1,561 | 1,531 | 1,550 | 42,400 |
| 2024/11/12 | 1,555 | 1,574 | 1,537 | 1,541 | 51,600 |
| 2024/11/11 | 1,600 | 1,604 | 1,553 | 1,553 | 82,000 |
| 2024/11/08 | 1,675 | 1,678 | 1,635 | 1,635 | 36,300 |
| 2024/11/07 | 1,664 | 1,687 | 1,664 | 1,678 | 24,800 |
| 2024/11/06 | 1,671 | 1,681 | 1,650 | 1,660 | 22,800 |
| 2024/11/05 | 1,683 | 1,683 | 1,656 | 1,660 | 13,400 |
| 2024/11/01 | 1,654 | 1,665 | 1,646 | 1,649 | 16,200 |
| 2024/10/31 | 1,682 | 1,685 | 1,654 | 1,671 | 23,400 |
| 2024/10/30 | 1,671 | 1,681 | 1,625 | 1,642 | 210,700 |
| 2024/10/29 | 1,664 | 1,674 | 1,660 | 1,671 | 15,300 |
| 2024/10/28 | 1,643 | 1,673 | 1,642 | 1,661 | 27,600 |
| 2024/10/25 | 1,663 | 1,680 | 1,633 | 1,644 | 32,900 |
| 2024/10/24 | 1,664 | 1,680 | 1,652 | 1,662 | 33,700 |
| 2024/10/23 | 1,680 | 1,680 | 1,647 | 1,671 | 31,500 |
| 2024/10/22 | 1,697 | 1,709 | 1,672 | 1,680 | 36,600 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,688 | 42,600 |
| 2024/10/18 | 1,700 | 1,705 | 1,692 | 1,692 | 27,100 |
| 2024/10/17 | 1,708 | 1,719 | 1,701 | 1,701 | 18,100 |
| 2024/10/16 | 1,702 | 1,722 | 1,702 | 1,708 | 15,100 |
| 2024/10/15 | 1,709 | 1,730 | 1,700 | 1,717 | 30,200 |
| 2024/10/11 | 1,714 | 1,714 | 1,694 | 1,704 | 17,900 |
| 2024/10/10 | 1,712 | 1,714 | 1,692 | 1,698 | 14,800 |
| 2024/10/09 | 1,726 | 1,726 | 1,702 | 1,704 | 17,700 |
| 2024/10/08 | 1,719 | 1,722 | 1,701 | 1,712 | 24,500 |
| 2024/10/07 | 1,744 | 1,747 | 1,728 | 1,732 | 18,600 |
| 2024/10/04 | 1,729 | 1,750 | 1,729 | 1,737 | 20,000 |
| 2024/10/03 | 1,734 | 1,736 | 1,720 | 1,729 | 17,800 |
| 2024/10/02 | 1,702 | 1,724 | 1,702 | 1,712 | 21,700 |
| 2024/10/01 | 1,710 | 1,720 | 1,701 | 1,718 | 14,600 |
| 2024/09/30 | 1,700 | 1,704 | 1,685 | 1,699 | 32,600 |
| 2024/09/27 | 1,763 | 1,763 | 1,733 | 1,738 | 27,600 |
| 2024/09/26 | 1,777 | 1,786 | 1,759 | 1,786 | 76,600 |
| 2024/09/25 | 1,780 | 1,780 | 1,760 | 1,766 | 16,300 |
| 2024/09/24 | 1,788 | 1,794 | 1,769 | 1,783 | 32,600 |
| 2024/09/20 | 1,776 | 1,788 | 1,775 | 1,788 | 23,300 |
| 2024/09/19 | 1,753 | 1,785 | 1,753 | 1,776 | 28,500 |
| 2024/09/18 | 1,743 | 1,748 | 1,728 | 1,748 | 22,400 |
| 2024/09/17 | 1,732 | 1,732 | 1,701 | 1,725 | 17,300 |
| 2024/09/13 | 1,718 | 1,718 | 1,702 | 1,716 | 21,200 |
| 2024/09/12 | 1,732 | 1,740 | 1,711 | 1,725 | 15,700 |
| 2024/09/11 | 1,730 | 1,737 | 1,687 | 1,708 | 36,200 |
| 2024/09/10 | 1,744 | 1,757 | 1,722 | 1,724 | 20,000 |
| 2024/09/09 | 1,716 | 1,739 | 1,708 | 1,739 | 20,500 |
| 2024/09/06 | 1,757 | 1,757 | 1,727 | 1,734 | 18,400 |
| 2024/09/05 | 1,742 | 1,756 | 1,717 | 1,729 | 23,800 |
| 2024/09/04 | 1,800 | 1,800 | 1,739 | 1,755 | 96,200 |
| 2024/09/03 | 1,775 | 1,802 | 1,775 | 1,800 | 19,900 |
| 2024/09/02 | 1,778 | 1,787 | 1,761 | 1,775 | 13,200 |
| 2024/08/30 | 1,754 | 1,774 | 1,745 | 1,766 | 17,000 |
| 2024/08/29 | 1,740 | 1,751 | 1,736 | 1,751 | 11,600 |
| 2024/08/28 | 1,748 | 1,750 | 1,733 | 1,749 | 9,900 |
| 2024/08/27 | 1,726 | 1,753 | 1,726 | 1,748 | 14,700 |
| 2024/08/26 | 1,736 | 1,740 | 1,712 | 1,724 | 17,600 |
| 2024/08/23 | 1,734 | 1,741 | 1,721 | 1,725 | 9,400 |
| 2024/08/22 | 1,747 | 1,747 | 1,710 | 1,730 | 17,500 |
| 2024/08/21 | 1,734 | 1,743 | 1,726 | 1,730 | 13,800 |
| 2024/08/20 | 1,740 | 1,760 | 1,727 | 1,753 | 29,900 |
| 2024/08/19 | 1,755 | 1,758 | 1,724 | 1,726 | 35,200 |