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 |
---|---|---|---|---|---|
2014/12/30 | 388 | 388 | 385 | 388 | 11,000 |
2014/12/29 | 387 | 391 | 384 | 387 | 35,000 |
2014/12/26 | 382 | 385 | 379 | 385 | 30,000 |
2014/12/25 | 378 | 382 | 378 | 382 | 33,000 |
2014/12/24 | 380 | 384 | 378 | 380 | 43,000 |
2014/12/22 | 380 | 380 | 373 | 380 | 43,000 |
2014/12/19 | 377 | 377 | 372 | 377 | 50,000 |
2014/12/18 | 363 | 373 | 362 | 372 | 74,000 |
2014/12/17 | 356 | 359 | 355 | 358 | 30,000 |
2014/12/16 | 362 | 362 | 354 | 356 | 50,000 |
2014/12/15 | 368 | 368 | 361 | 361 | 57,000 |
2014/12/12 | 366 | 367 | 365 | 366 | 53,000 |
2014/12/11 | 366 | 366 | 361 | 365 | 19,000 |
2014/12/10 | 367 | 367 | 364 | 366 | 36,000 |
2014/12/09 | 368 | 368 | 366 | 367 | 23,000 |
2014/12/08 | 367 | 371 | 361 | 370 | 70,000 |
2014/12/05 | 368 | 369 | 368 | 368 | 7,000 |
2014/12/04 | 369 | 372 | 368 | 372 | 25,000 |
2014/12/03 | 363 | 372 | 362 | 372 | 86,000 |
2014/12/02 | 361 | 363 | 361 | 363 | 17,000 |
2014/12/01 | 360 | 362 | 360 | 361 | 23,000 |
2014/11/28 | 366 | 366 | 360 | 361 | 20,000 |
2014/11/27 | 364 | 365 | 362 | 365 | 14,000 |
2014/11/26 | 367 | 367 | 362 | 364 | 42,000 |
2014/11/25 | 368 | 368 | 365 | 368 | 20,000 |
2014/11/21 | 367 | 368 | 366 | 368 | 10,000 |
2014/11/20 | 370 | 370 | 367 | 369 | 29,000 |
2014/11/19 | 370 | 371 | 367 | 370 | 39,000 |
2014/11/18 | 371 | 372 | 369 | 372 | 42,000 |
2014/11/17 | 375 | 375 | 371 | 371 | 26,000 |
2014/11/14 | 377 | 377 | 374 | 374 | 28,000 |
2014/11/13 | 373 | 377 | 369 | 377 | 58,000 |
2014/11/12 | 381 | 382 | 375 | 376 | 46,000 |
2014/11/11 | 378 | 386 | 378 | 381 | 126,000 |
2014/11/10 | 378 | 378 | 375 | 378 | 14,000 |
2014/11/07 | 377 | 377 | 374 | 376 | 22,000 |
2014/11/06 | 377 | 377 | 371 | 374 | 36,000 |
2014/11/05 | 375 | 375 | 373 | 375 | 16,000 |
2014/11/04 | 382 | 382 | 369 | 375 | 79,000 |
2014/10/31 | 375 | 381 | 373 | 381 | 60,000 |
2014/10/30 | 376 | 377 | 374 | 377 | 21,000 |
2014/10/29 | 373 | 377 | 373 | 374 | 14,000 |
2014/10/28 | 375 | 376 | 373 | 375 | 26,000 |
2014/10/27 | 381 | 383 | 373 | 375 | 49,000 |
2014/10/24 | 373 | 375 | 370 | 371 | 17,000 |
2014/10/23 | 370 | 377 | 370 | 373 | 45,000 |
2014/10/22 | 366 | 374 | 366 | 374 | 54,000 |
2014/10/21 | 367 | 367 | 362 | 364 | 19,000 |
2014/10/20 | 362 | 368 | 359 | 367 | 62,000 |
2014/10/17 | 361 | 362 | 358 | 361 | 71,000 |
2014/10/16 | 362 | 363 | 356 | 360 | 73,000 |
2014/10/15 | 360 | 365 | 359 | 364 | 24,000 |
2014/10/14 | 357 | 360 | 353 | 360 | 94,000 |
2014/10/10 | 354 | 366 | 354 | 362 | 63,000 |
2014/10/09 | 361 | 364 | 361 | 364 | 49,000 |
2014/10/08 | 358 | 364 | 355 | 364 | 47,000 |
2014/10/07 | 362 | 366 | 360 | 363 | 32,000 |
2014/10/06 | 364 | 368 | 362 | 362 | 22,000 |
2014/10/03 | 356 | 368 | 356 | 364 | 28,000 |
2014/10/02 | 363 | 363 | 355 | 356 | 23,000 |
2014/10/01 | 369 | 370 | 365 | 366 | 27,000 |
2014/09/30 | 375 | 375 | 361 | 363 | 17,000 |
2014/09/29 | 368 | 379 | 368 | 374 | 31,000 |
2014/09/26 | 371 | 376 | 366 | 366 | 22,000 |
2014/09/25 | 375 | 378 | 373 | 376 | 28,000 |
2014/09/24 | 370 | 373 | 369 | 373 | 36,000 |
2014/09/22 | 370 | 385 | 369 | 372 | 70,000 |
2014/09/19 | 370 | 371 | 368 | 370 | 16,000 |
2014/09/18 | 372 | 373 | 367 | 370 | 31,000 |
2014/09/17 | 378 | 379 | 373 | 374 | 31,000 |
2014/09/16 | 370 | 379 | 370 | 376 | 32,000 |
2014/09/12 | 379 | 379 | 372 | 375 | 60,000 |
2014/09/11 | 389 | 389 | 380 | 381 | 56,000 |
2014/09/10 | 376 | 387 | 375 | 387 | 115,000 |
2014/09/09 | 374 | 385 | 372 | 380 | 149,000 |
2014/09/08 | 359 | 371 | 357 | 371 | 61,000 |
2014/09/05 | 370 | 370 | 358 | 359 | 60,000 |
2014/09/04 | 375 | 377 | 367 | 370 | 52,000 |
2014/09/03 | 372 | 375 | 371 | 374 | 74,000 |
2014/09/02 | 374 | 376 | 372 | 372 | 84,000 |
2014/09/01 | 364 | 373 | 364 | 371 | 95,000 |
2014/08/29 | 368 | 368 | 362 | 364 | 62,000 |
2014/08/28 | 355 | 369 | 354 | 365 | 238,000 |
2014/08/27 | 359 | 360 | 355 | 356 | 31,000 |
2014/08/26 | 362 | 362 | 359 | 359 | 24,000 |
2014/08/25 | 364 | 367 | 358 | 363 | 73,000 |
2014/08/22 | 348 | 367 | 348 | 361 | 148,000 |
2014/08/21 | 347 | 349 | 344 | 348 | 31,000 |
2014/08/20 | 336 | 344 | 336 | 344 | 48,000 |
2014/08/19 | 339 | 339 | 335 | 337 | 19,000 |
2014/08/18 | 338 | 340 | 336 | 337 | 25,000 |
2014/08/15 | 339 | 339 | 337 | 337 | 9,000 |
2014/08/14 | 340 | 340 | 334 | 337 | 18,000 |
2014/08/13 | 340 | 340 | 339 | 339 | 4,000 |
2014/08/12 | 341 | 343 | 336 | 339 | 24,000 |
2014/08/11 | 335 | 341 | 332 | 341 | 19,000 |
2014/08/08 | 335 | 335 | 326 | 327 | 59,000 |
2014/08/07 | 331 | 335 | 331 | 332 | 45,000 |
2014/08/06 | 332 | 336 | 332 | 336 | 18,000 |
2014/08/05 | 338 | 339 | 333 | 333 | 23,000 |
2014/08/04 | 341 | 341 | 337 | 338 | 31,000 |
2014/08/01 | 347 | 347 | 342 | 343 | 27,000 |
2014/07/31 | 354 | 354 | 348 | 348 | 43,000 |
2014/07/30 | 342 | 359 | 342 | 348 | 119,000 |
2014/07/29 | 341 | 342 | 341 | 342 | 17,000 |
2014/07/28 | 342 | 342 | 339 | 339 | 20,000 |
2014/07/25 | 334 | 343 | 334 | 343 | 55,000 |
2014/07/24 | 333 | 336 | 333 | 336 | 24,000 |
2014/07/23 | 341 | 341 | 335 | 335 | 26,000 |
2014/07/22 | 331 | 343 | 327 | 339 | 75,000 |
2014/07/18 | 325 | 326 | 322 | 325 | 42,000 |
2014/07/17 | 333 | 333 | 333 | 333 | 4,000 |
2014/07/16 | 334 | 334 | 331 | 333 | 25,000 |
2014/07/15 | 334 | 338 | 333 | 333 | 28,000 |
2014/07/14 | 333 | 334 | 328 | 332 | 17,000 |
2014/07/11 | 331 | 332 | 330 | 330 | 19,000 |
2014/07/10 | 336 | 337 | 331 | 331 | 43,000 |
2014/07/09 | 329 | 340 | 329 | 335 | 49,000 |
2014/07/08 | 333 | 334 | 330 | 333 | 23,000 |
2014/07/07 | 333 | 335 | 333 | 333 | 9,000 |
2014/07/04 | 335 | 335 | 331 | 335 | 34,000 |
2014/07/03 | 334 | 337 | 334 | 335 | 13,000 |
2014/07/02 | 328 | 335 | 328 | 334 | 47,000 |
2014/07/01 | 325 | 330 | 324 | 325 | 33,000 |
2014/06/30 | 324 | 325 | 321 | 323 | 15,000 |
2014/06/27 | 327 | 327 | 317 | 323 | 34,000 |
2014/06/26 | 328 | 332 | 328 | 328 | 24,000 |
2014/06/25 | 330 | 332 | 328 | 328 | 38,000 |
2014/06/24 | 335 | 335 | 330 | 330 | 17,000 |
2014/06/23 | 334 | 335 | 330 | 335 | 37,000 |
2014/06/20 | 342 | 344 | 334 | 336 | 64,000 |
2014/06/19 | 332 | 345 | 332 | 339 | 116,000 |
2014/06/18 | 330 | 334 | 329 | 333 | 43,000 |
2014/06/17 | 331 | 334 | 330 | 330 | 67,000 |
2014/06/16 | 324 | 339 | 324 | 331 | 125,000 |
2014/06/13 | 311 | 322 | 311 | 319 | 80,000 |
2014/06/12 | 312 | 312 | 308 | 309 | 36,000 |
2014/06/11 | 303 | 316 | 303 | 312 | 85,000 |
2014/06/10 | 304 | 304 | 302 | 303 | 19,000 |
2014/06/09 | 303 | 304 | 303 | 304 | 22,000 |
2014/06/06 | 302 | 302 | 300 | 302 | 8,000 |
2014/06/05 | 301 | 301 | 300 | 301 | 11,000 |
2014/06/04 | 302 | 302 | 298 | 300 | 18,000 |
2014/06/03 | 302 | 303 | 301 | 301 | 25,000 |
2014/06/02 | 302 | 302 | 300 | 302 | 17,000 |
2014/05/30 | 299 | 300 | 296 | 298 | 22,000 |
2014/05/29 | 301 | 301 | 299 | 300 | 15,000 |
2014/05/28 | 300 | 300 | 298 | 299 | 16,000 |
2014/05/27 | 298 | 302 | 298 | 302 | 13,000 |
2014/05/26 | 298 | 298 | 293 | 296 | 20,000 |
2014/05/23 | 296 | 296 | 294 | 294 | 9,000 |
2014/05/22 | 294 | 297 | 293 | 293 | 21,000 |
2014/05/21 | 296 | 296 | 293 | 293 | 18,000 |
2014/05/20 | 299 | 300 | 296 | 296 | 9,000 |
2014/05/19 | 300 | 301 | 300 | 301 | 17,000 |
2014/05/16 | 304 | 304 | 300 | 300 | 21,000 |
2014/05/15 | 302 | 304 | 298 | 304 | 37,000 |
2014/05/14 | 294 | 297 | 294 | 297 | 9,000 |
2014/05/13 | 294 | 296 | 294 | 294 | 7,000 |
2014/05/12 | 293 | 295 | 293 | 294 | 18,000 |
2014/05/09 | 293 | 294 | 293 | 293 | 11,000 |
2014/05/08 | 293 | 293 | 293 | 293 | 15,000 |
2014/05/07 | 294 | 296 | 293 | 293 | 31,000 |
2014/05/02 | 298 | 298 | 294 | 295 | 13,000 |
2014/05/01 | 296 | 299 | 294 | 299 | 19,000 |
2014/04/30 | 294 | 295 | 294 | 295 | 8,000 |
2014/04/28 | 298 | 298 | 294 | 294 | 13,000 |
2014/04/25 | 296 | 299 | 296 | 299 | 9,000 |
2014/04/24 | 297 | 298 | 297 | 298 | 6,000 |
2014/04/23 | 299 | 299 | 297 | 298 | 8,000 |
2014/04/22 | 299 | 300 | 299 | 299 | 8,000 |
2014/04/21 | 301 | 301 | 301 | 301 | 4,000 |
2014/04/18 | 300 | 300 | 300 | 300 | 6,000 |
2014/04/17 | 299 | 300 | 299 | 300 | 2,000 |
2014/04/16 | 302 | 304 | 301 | 302 | 18,000 |
2014/04/15 | 301 | 301 | 299 | 300 | 8,000 |
2014/04/14 | 299 | 299 | 298 | 298 | 6,000 |
2014/04/11 | 301 | 302 | 300 | 301 | 23,000 |
2014/04/10 | 301 | 302 | 301 | 301 | 9,000 |
2014/04/09 | 301 | 303 | 300 | 300 | 24,000 |
2014/04/08 | 304 | 304 | 298 | 300 | 20,000 |
2014/04/07 | 304 | 305 | 301 | 304 | 14,000 |
2014/04/04 | 303 | 305 | 303 | 303 | 30,000 |
2014/04/03 | 305 | 306 | 304 | 306 | 18,000 |
2014/04/02 | 307 | 307 | 304 | 304 | 44,000 |
2014/04/01 | 306 | 306 | 306 | 306 | 9,000 |
2014/03/31 | 305 | 306 | 304 | 306 | 22,000 |
2014/03/28 | 305 | 305 | 302 | 305 | 33,000 |
2014/03/27 | 302 | 305 | 301 | 302 | 22,000 |
2014/03/26 | 306 | 307 | 304 | 306 | 14,000 |
2014/03/25 | 304 | 305 | 300 | 304 | 17,000 |
2014/03/24 | 300 | 303 | 299 | 301 | 27,000 |
2014/03/20 | 303 | 303 | 298 | 299 | 22,000 |
2014/03/19 | 304 | 305 | 301 | 302 | 16,000 |
2014/03/18 | 306 | 306 | 302 | 302 | 10,000 |
2014/03/17 | 302 | 304 | 300 | 300 | 21,000 |
2014/03/14 | 304 | 304 | 301 | 302 | 36,000 |
2014/03/13 | 306 | 306 | 303 | 304 | 27,000 |
2014/03/12 | 305 | 306 | 304 | 305 | 27,000 |
2014/03/11 | 308 | 308 | 306 | 307 | 15,000 |
2014/03/10 | 307 | 307 | 307 | 307 | 12,000 |
2014/03/07 | 305 | 307 | 305 | 307 | 6,000 |
2014/03/06 | 303 | 307 | 303 | 305 | 56,000 |
2014/03/05 | 307 | 307 | 305 | 305 | 34,000 |
2014/03/04 | 303 | 307 | 303 | 307 | 10,000 |
2014/03/03 | 306 | 306 | 304 | 304 | 6,000 |
2014/02/28 | 307 | 307 | 306 | 307 | 17,000 |
2014/02/27 | 307 | 307 | 305 | 307 | 38,000 |
2014/02/26 | 308 | 308 | 306 | 307 | 48,000 |
2014/02/25 | 304 | 307 | 304 | 306 | 92,000 |
2014/02/24 | 306 | 307 | 303 | 303 | 24,000 |
2014/02/21 | 305 | 305 | 301 | 305 | 35,000 |
2014/02/20 | 305 | 305 | 299 | 300 | 14,000 |
2014/02/19 | 304 | 304 | 304 | 304 | 4,000 |
2014/02/18 | 299 | 304 | 299 | 304 | 9,000 |
2014/02/17 | 301 | 301 | 297 | 299 | 9,000 |
2014/02/14 | 300 | 300 | 296 | 298 | 25,000 |
2014/02/13 | 306 | 306 | 300 | 302 | 38,000 |
2014/02/12 | 301 | 306 | 300 | 306 | 40,000 |
2014/02/10 | 305 | 305 | 299 | 299 | 28,000 |
2014/02/07 | 297 | 300 | 297 | 299 | 37,000 |
2014/02/06 | 293 | 301 | 293 | 296 | 14,000 |
2014/02/05 | 295 | 295 | 292 | 293 | 19,000 |
2014/02/04 | 300 | 300 | 293 | 293 | 103,000 |
2014/02/03 | 303 | 303 | 301 | 303 | 15,000 |
2014/01/31 | 305 | 308 | 302 | 308 | 47,000 |
2014/01/30 | 308 | 308 | 303 | 306 | 51,000 |
2014/01/29 | 307 | 308 | 305 | 306 | 31,000 |
2014/01/28 | 304 | 306 | 304 | 305 | 22,000 |
2014/01/27 | 307 | 307 | 305 | 307 | 27,000 |
2014/01/24 | 311 | 311 | 308 | 308 | 24,000 |
2014/01/23 | 313 | 313 | 311 | 311 | 15,000 |
2014/01/22 | 315 | 315 | 311 | 312 | 37,000 |
2014/01/21 | 317 | 318 | 316 | 317 | 17,000 |
2014/01/20 | 320 | 320 | 314 | 319 | 44,000 |
2014/01/17 | 311 | 316 | 311 | 315 | 26,000 |
2014/01/16 | 310 | 314 | 310 | 312 | 64,000 |
2014/01/15 | 312 | 312 | 310 | 310 | 22,000 |
2014/01/14 | 310 | 311 | 304 | 307 | 33,000 |
2014/01/10 | 310 | 312 | 309 | 312 | 22,000 |
2014/01/09 | 313 | 313 | 310 | 310 | 17,000 |
2014/01/08 | 309 | 312 | 309 | 311 | 16,000 |
2014/01/07 | 309 | 312 | 308 | 309 | 19,000 |
2014/01/06 | 307 | 312 | 307 | 312 | 27,000 |