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
1990/12/27 570 570 570 570 1,000
1990/12/26 570 570 570 570 3,000
1990/12/25 610 610 610 610 5,000
1990/12/21 600 600 586 586 3,000
1990/12/17 630 630 605 605 2,000
1990/12/14 620 630 620 630 6,000
1990/12/13 605 615 605 615 4,000
1990/12/12 610 610 600 600 8,000
1990/12/11 610 610 610 610 4,000
1990/12/10 610 610 610 610 3,000
1990/12/07 555 555 555 555 2,000
1990/12/06 550 550 550 550 1,000
1990/12/05 530 530 530 530 6,000
1990/12/04 565 565 560 560 4,000
1990/12/03 565 570 565 565 5,000
1990/11/26 610 610 610 610 4,000
1990/11/22 610 610 610 610 4,000
1990/11/21 601 601 601 601 1,000
1990/11/20 626 630 625 626 10,000
1990/11/19 650 655 625 625 9,000
1990/11/16 650 650 650 650 2,000
1990/11/13 665 670 665 670 2,000
1990/11/09 640 640 640 640 2,000
1990/11/08 650 650 650 650 3,000
1990/11/07 650 650 650 650 3,000
1990/11/06 700 700 700 700 2,000
1990/11/05 710 720 710 712 3,000
1990/11/01 735 735 710 710 5,000
1990/10/31 754 754 754 754 1,000
1990/10/30 755 755 755 755 2,000
1990/10/29 732 742 732 742 4,000
1990/10/26 760 760 735 735 4,000
1990/10/25 770 770 770 770 2,000
1990/10/24 738 738 735 735 5,000
1990/10/23 738 738 738 738 5,000
1990/10/22 728 728 728 728 3,000
1990/10/19 640 675 640 675 5,000
1990/10/18 620 630 620 630 5,000
1990/10/17 640 640 610 610 12,000
1990/10/16 630 630 630 630 4,000
1990/10/15 630 630 630 630 4,000
1990/10/12 630 630 605 605 5,000
1990/10/11 650 650 650 650 3,000
1990/10/09 680 680 675 675 3,000
1990/10/08 650 650 650 650 5,000
1990/10/05 620 620 620 620 1,000
1990/10/04 595 600 595 600 5,000
1990/10/03 585 599 580 590 12,000
1990/10/02 545 550 545 550 2,000
1990/09/27 645 645 630 630 7,000
1990/09/26 690 690 690 690 2,000
1990/09/25 700 700 700 700 3,000
1990/09/21 730 730 700 700 2,000
1990/09/20 730 735 730 735 5,000
1990/09/19 740 740 740 740 1,000
1990/09/18 750 750 750 750 2,000
1990/09/17 752 752 752 752 2,000
1990/09/14 740 740 740 740 2,000
1990/09/12 730 730 730 730 3,000
1990/09/11 745 745 730 730 3,000
1990/09/10 740 740 740 740 7,000
1990/09/07 745 745 745 745 1,000
1990/09/06 750 750 750 750 1,000
1990/09/05 762 762 762 762 7,000
1990/09/04 770 770 762 762 15,000
1990/09/03 770 773 770 770 7,000
1990/08/31 740 760 730 760 7,000
1990/08/30 738 738 730 730 13,000
1990/08/29 750 750 720 720 19,000
1990/08/28 740 755 740 750 9,000
1990/08/27 730 734 730 734 7,000
1990/08/21 865 865 865 865 7,000
1990/08/17 880 880 880 880 3,000
1990/08/16 890 900 890 900 2,000
1990/08/15 865 865 865 865 1,000
1990/08/14 875 875 875 875 2,000
1990/08/13 915 915 910 910 4,000
1990/08/10 888 915 888 915 3,000
1990/08/09 885 900 885 888 7,000
1990/08/08 881 882 881 882 8,000
1990/08/06 930 940 930 940 7,000
1990/08/03 960 960 950 960 9,000
1990/08/02 1,000 1,010 985 985 14,000
1990/08/01 985 1,000 985 998 9,000
1990/07/31 975 1,000 975 985 8,000
1990/07/30 960 985 960 985 5,000
1990/07/27 980 990 960 960 16,000
1990/07/26 990 990 990 990 4,000
1990/07/25 1,000 1,000 990 1,000 13,000
1990/07/24 1,000 1,000 995 1,000 9,000
1990/07/23 1,030 1,030 1,020 1,030 9,000
1990/07/20 1,040 1,050 1,040 1,040 15,000
1990/07/19 1,070 1,070 1,040 1,060 44,000
1990/07/18 1,070 1,070 1,040 1,040 39,000
1990/07/17 1,070 1,080 1,070 1,070 33,000
1990/07/16 1,050 1,060 1,050 1,060 26,000
1990/07/13 1,050 1,050 1,040 1,050 19,000
1990/07/12 1,050 1,070 1,050 1,050 40,000
1990/07/11 1,040 1,050 1,040 1,040 50,000
1990/07/10 1,070 1,100 1,040 1,040 188,000
1990/07/09 1,020 1,080 1,020 1,060 120,000
1990/07/06 1,000 1,020 995 1,020 38,000
1990/07/05 1,040 1,040 1,010 1,020 64,000
1990/07/04 1,010 1,030 1,010 1,030 58,000
1990/07/03 990 1,010 985 1,010 76,000
1990/07/02 980 980 975 980 32,000
1990/06/29 950 961 950 960 20,000
1990/06/28 940 950 940 945 5,000
1990/06/27 940 940 940 940 1,000
1990/06/26 935 935 925 925 7,000
1990/06/25 970 970 938 938 14,000
1990/06/22 960 970 955 970 20,000
1990/06/21 965 980 965 970 45,000
1990/06/20 955 965 955 965 30,000
1990/06/19 945 959 935 950 48,000
1990/06/18 940 945 925 941 38,000
1990/06/15 910 928 900 921 25,000
1990/06/14 905 915 905 915 10,000
1990/06/13 940 945 925 925 9,000
1990/06/12 915 916 915 915 6,000
1990/06/11 920 920 915 915 3,000
1990/06/08 940 940 936 936 5,000
1990/06/07 920 945 920 940 11,000
1990/06/06 920 920 915 915 14,000
1990/06/05 900 908 900 900 11,000
1990/06/04 885 900 885 900 3,000
1990/06/01 890 890 885 885 7,000
1990/05/31 915 920 910 920 16,000
1990/05/30 905 915 905 915 9,000
1990/05/29 905 905 905 905 5,000
1990/05/28 905 905 905 905 1,000
1990/05/25 885 900 880 900 13,000
1990/05/24 895 895 890 890 4,000
1990/05/23 900 900 895 895 2,000
1990/05/22 910 910 900 900 14,000
1990/05/21 910 910 905 910 9,000
1990/05/18 895 905 895 905 7,000
1990/05/17 910 910 900 900 3,000
1990/05/16 905 910 900 900 9,000
1990/05/15 895 900 895 900 8,000
1990/05/14 870 891 870 891 6,000
1990/05/11 865 865 865 865 3,000
1990/05/10 860 860 860 860 2,000
1990/05/09 821 860 821 860 8,000
1990/05/08 815 815 810 810 12,000
1990/05/07 810 830 810 830 5,000
1990/05/02 800 821 800 821 4,000
1990/05/01 800 800 800 800 3,000
1990/04/27 800 800 790 790 4,000
1990/04/26 790 790 790 790 7,000
1990/04/25 810 810 809 810 8,000
1990/04/24 820 825 815 815 7,000
1990/04/23 819 819 819 819 3,000
1990/04/20 810 810 780 780 10,000
1990/04/19 790 790 790 790 3,000
1990/04/18 765 765 751 755 5,000
1990/04/17 785 785 775 775 7,000
1990/04/16 780 780 780 780 4,000
1990/04/13 820 820 810 810 7,000
1990/04/12 821 821 810 810 6,000
1990/04/11 780 790 780 790 4,000
1990/04/10 780 790 780 790 7,000
1990/04/09 780 780 780 780 8,000
1990/04/06 640 685 640 680 12,000
1990/04/04 760 760 750 750 4,000
1990/04/03 770 770 770 770 8,000
1990/03/30 880 881 875 875 10,000
1990/03/29 865 875 865 875 5,000
1990/03/28 910 910 880 880 10,000
1990/03/27 900 905 895 905 7,000
1990/03/26 855 900 855 900 6,000
1990/03/23 865 870 861 861 6,000
1990/03/22 919 919 860 860 11,000
1990/03/20 920 920 920 920 11,000
1990/03/19 992 994 966 966 20,000
1990/03/16 981 995 981 982 29,000
1990/03/15 969 972 950 972 26,000
1990/03/14 980 980 970 970 30,000
1990/03/13 1,000 1,000 980 980 42,000
1990/03/12 1,000 1,000 990 1,000 51,000
1990/03/09 931 940 931 931 11,000
1990/03/08 935 935 930 935 12,000
1990/03/07 950 950 941 945 9,000
1990/03/06 945 950 940 950 8,000
1990/03/05 950 950 950 950 4,000
1990/03/02 900 916 900 916 9,000
1990/03/01 918 918 890 890 17,000
1990/02/28 890 920 890 918 7,000
1990/02/27 870 875 852 859 18,000
1990/02/23 965 965 950 950 30,000
1990/02/22 975 975 965 965 25,000
1990/02/21 995 995 986 986 25,000
1990/02/20 986 1,000 986 995 10,000
1990/02/19 990 990 985 985 11,000
1990/02/16 1,000 1,000 975 1,000 51,000
1990/02/15 1,000 1,010 1,000 1,010 40,000
1990/02/14 1,010 1,020 1,010 1,020 38,000
1990/02/13 1,020 1,030 1,000 1,030 34,000
1990/02/09 1,060 1,060 1,030 1,030 130,000
1990/02/08 995 1,050 995 1,050 155,000
1990/02/07 975 1,000 975 995 38,000
1990/02/06 1,000 1,000 971 971 78,000
1990/02/05 1,020 1,020 990 1,010 151,000
1990/02/02 940 1,020 940 1,000 374,000
1990/02/01 920 920 910 920 39,000
1990/01/31 937 937 911 920 42,000
1990/01/30 909 950 909 930 137,000
1990/01/29 890 910 890 909 153,000
1990/01/26 860 860 850 850 8,000
1990/01/25 850 860 850 860 7,000
1990/01/24 861 870 850 850 14,000
1990/01/23 879 879 861 861 6,000
1990/01/22 840 880 840 880 11,000
1990/01/19 870 870 835 835 7,000
1990/01/18 860 870 860 870 18,000
1990/01/17 855 857 830 830 15,000
1990/01/16 870 870 856 860 5,000
1990/01/12 880 880 875 875 5,000
1990/01/11 867 880 867 867 15,000
1990/01/10 856 867 856 867 4,000
1990/01/09 850 855 850 855 3,000
1990/01/08 850 850 840 841 9,000
1990/01/05 837 838 837 838 8,000
1990/01/04 837 839 837 837 10,000

このページの先頭へ