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 |
---|---|---|---|---|---|
2015/12/30 | 330 | 330 | 329 | 329 | 30,000 |
2015/12/29 | 327 | 335 | 327 | 328 | 52,000 |
2015/12/28 | 324 | 330 | 324 | 328 | 21,000 |
2015/12/25 | 326 | 328 | 323 | 324 | 52,000 |
2015/12/24 | 330 | 332 | 328 | 328 | 36,000 |
2015/12/22 | 333 | 335 | 331 | 331 | 20,000 |
2015/12/21 | 341 | 341 | 332 | 332 | 17,000 |
2015/12/18 | 337 | 341 | 337 | 341 | 24,000 |
2015/12/17 | 339 | 341 | 339 | 340 | 27,000 |
2015/12/16 | 341 | 341 | 336 | 338 | 38,000 |
2015/12/15 | 345 | 345 | 341 | 341 | 28,000 |
2015/12/14 | 341 | 342 | 338 | 341 | 32,000 |
2015/12/11 | 345 | 345 | 342 | 343 | 21,000 |
2015/12/10 | 340 | 342 | 340 | 340 | 22,000 |
2015/12/09 | 342 | 344 | 340 | 340 | 22,000 |
2015/12/08 | 343 | 343 | 341 | 342 | 16,000 |
2015/12/07 | 342 | 344 | 342 | 344 | 6,000 |
2015/12/04 | 345 | 345 | 340 | 340 | 16,000 |
2015/12/03 | 345 | 347 | 345 | 346 | 18,000 |
2015/12/02 | 348 | 348 | 345 | 347 | 23,000 |
2015/12/01 | 347 | 348 | 347 | 348 | 4,000 |
2015/11/30 | 349 | 349 | 347 | 347 | 12,000 |
2015/11/27 | 350 | 350 | 348 | 350 | 22,000 |
2015/11/26 | 349 | 351 | 349 | 350 | 11,000 |
2015/11/25 | 352 | 353 | 349 | 349 | 18,000 |
2015/11/24 | 348 | 350 | 348 | 350 | 11,000 |
2015/11/20 | 352 | 352 | 347 | 350 | 18,000 |
2015/11/19 | 353 | 355 | 351 | 353 | 16,000 |
2015/11/18 | 351 | 351 | 348 | 349 | 13,000 |
2015/11/17 | 349 | 351 | 349 | 351 | 16,000 |
2015/11/16 | 345 | 349 | 345 | 349 | 22,000 |
2015/11/13 | 347 | 351 | 347 | 349 | 18,000 |
2015/11/12 | 350 | 352 | 348 | 350 | 24,000 |
2015/11/11 | 349 | 352 | 348 | 351 | 19,000 |
2015/11/10 | 351 | 351 | 347 | 349 | 22,000 |
2015/11/09 | 345 | 351 | 345 | 351 | 29,000 |
2015/11/06 | 342 | 346 | 342 | 345 | 11,000 |
2015/11/05 | 346 | 346 | 344 | 345 | 19,000 |
2015/11/04 | 345 | 348 | 345 | 347 | 10,000 |
2015/11/02 | 348 | 348 | 345 | 345 | 9,000 |
2015/10/30 | 350 | 351 | 349 | 349 | 24,000 |
2015/10/29 | 347 | 350 | 345 | 350 | 10,000 |
2015/10/28 | 348 | 348 | 347 | 347 | 4,000 |
2015/10/27 | 348 | 349 | 346 | 346 | 10,000 |
2015/10/26 | 346 | 350 | 346 | 348 | 12,000 |
2015/10/23 | 345 | 348 | 342 | 348 | 21,000 |
2015/10/22 | 346 | 346 | 339 | 340 | 20,000 |
2015/10/21 | 342 | 346 | 342 | 346 | 15,000 |
2015/10/20 | 340 | 345 | 340 | 342 | 12,000 |
2015/10/19 | 335 | 346 | 335 | 340 | 37,000 |
2015/10/16 | 335 | 337 | 335 | 336 | 30,000 |
2015/10/15 | 335 | 335 | 335 | 335 | 9,000 |
2015/10/14 | 334 | 334 | 331 | 331 | 19,000 |
2015/10/13 | 336 | 337 | 334 | 334 | 11,000 |
2015/10/09 | 334 | 337 | 332 | 336 | 61,000 |
2015/10/08 | 331 | 332 | 329 | 332 | 36,000 |
2015/10/07 | 328 | 333 | 327 | 331 | 59,000 |
2015/10/06 | 329 | 329 | 328 | 328 | 75,000 |
2015/10/05 | 331 | 331 | 321 | 328 | 14,000 |
2015/10/02 | 330 | 337 | 330 | 331 | 11,000 |
2015/10/01 | 322 | 330 | 322 | 330 | 80,000 |
2015/09/30 | 323 | 326 | 322 | 322 | 26,000 |
2015/09/29 | 329 | 329 | 320 | 321 | 22,000 |
2015/09/28 | 328 | 332 | 328 | 329 | 8,000 |
2015/09/25 | 333 | 334 | 331 | 332 | 58,000 |
2015/09/24 | 333 | 334 | 331 | 333 | 76,000 |
2015/09/18 | 338 | 338 | 336 | 337 | 8,000 |
2015/09/17 | 334 | 342 | 334 | 338 | 21,000 |
2015/09/16 | 337 | 337 | 335 | 337 | 14,000 |
2015/09/15 | 335 | 343 | 335 | 337 | 21,000 |
2015/09/14 | 335 | 336 | 332 | 332 | 8,000 |
2015/09/11 | 334 | 338 | 334 | 335 | 28,000 |
2015/09/10 | 336 | 337 | 330 | 334 | 36,000 |
2015/09/09 | 327 | 341 | 327 | 341 | 32,000 |
2015/09/08 | 329 | 330 | 322 | 324 | 36,000 |
2015/09/07 | 330 | 331 | 328 | 329 | 22,000 |
2015/09/04 | 334 | 334 | 327 | 330 | 25,000 |
2015/09/03 | 338 | 338 | 332 | 334 | 10,000 |
2015/09/02 | 332 | 339 | 330 | 334 | 23,000 |
2015/09/01 | 338 | 339 | 330 | 330 | 48,000 |
2015/08/31 | 341 | 344 | 337 | 340 | 49,000 |
2015/08/28 | 336 | 347 | 336 | 341 | 24,000 |
2015/08/27 | 347 | 347 | 329 | 331 | 97,000 |
2015/08/26 | 336 | 336 | 325 | 332 | 48,000 |
2015/08/25 | 329 | 334 | 320 | 328 | 76,000 |
2015/08/24 | 344 | 346 | 328 | 332 | 80,000 |
2015/08/21 | 354 | 354 | 348 | 348 | 53,000 |
2015/08/20 | 363 | 363 | 358 | 358 | 10,000 |
2015/08/19 | 364 | 365 | 360 | 361 | 14,000 |
2015/08/18 | 365 | 367 | 363 | 364 | 17,000 |
2015/08/17 | 364 | 365 | 362 | 364 | 19,000 |
2015/08/14 | 362 | 364 | 360 | 364 | 22,000 |
2015/08/13 | 362 | 364 | 362 | 362 | 27,000 |
2015/08/12 | 362 | 365 | 361 | 364 | 16,000 |
2015/08/11 | 367 | 367 | 362 | 362 | 39,000 |
2015/08/10 | 361 | 364 | 361 | 363 | 13,000 |
2015/08/07 | 364 | 364 | 359 | 361 | 15,000 |
2015/08/06 | 359 | 363 | 359 | 360 | 32,000 |
2015/08/05 | 362 | 364 | 358 | 361 | 16,000 |
2015/08/04 | 363 | 363 | 360 | 361 | 31,000 |
2015/08/03 | 365 | 365 | 363 | 365 | 11,000 |
2015/07/31 | 366 | 366 | 364 | 365 | 19,000 |
2015/07/30 | 365 | 366 | 359 | 365 | 56,000 |
2015/07/29 | 368 | 368 | 365 | 366 | 18,000 |
2015/07/28 | 364 | 368 | 364 | 368 | 9,000 |
2015/07/27 | 371 | 371 | 368 | 371 | 15,000 |
2015/07/24 | 371 | 372 | 371 | 371 | 9,000 |
2015/07/23 | 372 | 372 | 371 | 371 | 7,000 |
2015/07/22 | 374 | 374 | 369 | 369 | 18,000 |
2015/07/21 | 374 | 376 | 374 | 374 | 10,000 |
2015/07/17 | 368 | 374 | 368 | 373 | 21,000 |
2015/07/16 | 366 | 369 | 366 | 369 | 9,000 |
2015/07/15 | 365 | 366 | 362 | 365 | 25,000 |
2015/07/14 | 368 | 368 | 362 | 365 | 29,000 |
2015/07/13 | 360 | 362 | 359 | 360 | 42,000 |
2015/07/10 | 356 | 360 | 355 | 359 | 52,000 |
2015/07/09 | 354 | 356 | 345 | 356 | 66,000 |
2015/07/08 | 371 | 371 | 357 | 357 | 46,000 |
2015/07/07 | 371 | 372 | 369 | 369 | 20,000 |
2015/07/06 | 376 | 376 | 362 | 367 | 26,000 |
2015/07/03 | 375 | 378 | 375 | 376 | 18,000 |
2015/07/02 | 374 | 378 | 374 | 375 | 11,000 |
2015/07/01 | 372 | 376 | 371 | 374 | 19,000 |
2015/06/30 | 370 | 373 | 367 | 371 | 45,000 |
2015/06/29 | 378 | 378 | 367 | 369 | 85,000 |
2015/06/26 | 376 | 378 | 375 | 378 | 47,000 |
2015/06/25 | 376 | 382 | 376 | 376 | 28,000 |
2015/06/24 | 375 | 380 | 375 | 376 | 89,000 |
2015/06/23 | 376 | 377 | 374 | 375 | 56,000 |
2015/06/22 | 373 | 376 | 373 | 376 | 31,000 |
2015/06/19 | 375 | 375 | 371 | 372 | 34,000 |
2015/06/18 | 379 | 379 | 374 | 375 | 40,000 |
2015/06/17 | 380 | 380 | 377 | 378 | 14,000 |
2015/06/16 | 382 | 382 | 376 | 376 | 27,000 |
2015/06/15 | 379 | 379 | 378 | 379 | 11,000 |
2015/06/12 | 380 | 382 | 379 | 379 | 54,000 |
2015/06/11 | 379 | 381 | 378 | 380 | 13,000 |
2015/06/10 | 379 | 379 | 377 | 378 | 36,000 |
2015/06/09 | 380 | 380 | 378 | 378 | 21,000 |
2015/06/08 | 382 | 384 | 378 | 378 | 35,000 |
2015/06/05 | 379 | 385 | 379 | 380 | 40,000 |
2015/06/04 | 381 | 384 | 379 | 379 | 25,000 |
2015/06/03 | 383 | 383 | 380 | 380 | 18,000 |
2015/06/02 | 384 | 384 | 381 | 381 | 13,000 |
2015/06/01 | 379 | 383 | 379 | 382 | 26,000 |
2015/05/29 | 380 | 382 | 379 | 380 | 19,000 |
2015/05/28 | 381 | 385 | 380 | 381 | 32,000 |
2015/05/27 | 380 | 381 | 376 | 377 | 25,000 |
2015/05/26 | 379 | 382 | 379 | 381 | 13,000 |
2015/05/25 | 378 | 385 | 377 | 377 | 92,000 |
2015/05/22 | 380 | 380 | 373 | 373 | 58,000 |
2015/05/21 | 381 | 382 | 377 | 377 | 47,000 |
2015/05/20 | 377 | 381 | 377 | 379 | 46,000 |
2015/05/19 | 377 | 377 | 375 | 375 | 39,000 |
2015/05/18 | 380 | 381 | 376 | 377 | 45,000 |
2015/05/15 | 394 | 394 | 375 | 379 | 180,000 |
2015/05/14 | 397 | 400 | 397 | 398 | 25,000 |
2015/05/13 | 399 | 399 | 397 | 397 | 12,000 |
2015/05/12 | 396 | 399 | 396 | 398 | 24,000 |
2015/05/11 | 398 | 399 | 397 | 397 | 24,000 |
2015/05/08 | 397 | 399 | 397 | 399 | 11,000 |
2015/05/07 | 395 | 401 | 393 | 397 | 59,000 |
2015/05/01 | 395 | 395 | 393 | 395 | 23,000 |
2015/04/30 | 399 | 399 | 394 | 396 | 29,000 |
2015/04/28 | 399 | 399 | 397 | 397 | 14,000 |
2015/04/27 | 396 | 397 | 395 | 396 | 15,000 |
2015/04/24 | 402 | 402 | 393 | 396 | 73,000 |
2015/04/23 | 400 | 402 | 399 | 399 | 24,000 |
2015/04/22 | 401 | 401 | 397 | 398 | 28,000 |
2015/04/21 | 399 | 400 | 397 | 399 | 24,000 |
2015/04/20 | 401 | 405 | 398 | 399 | 36,000 |
2015/04/17 | 404 | 404 | 400 | 401 | 39,000 |
2015/04/16 | 402 | 406 | 400 | 406 | 40,000 |
2015/04/15 | 401 | 405 | 400 | 402 | 36,000 |
2015/04/14 | 399 | 402 | 398 | 402 | 28,000 |
2015/04/13 | 397 | 400 | 397 | 398 | 18,000 |
2015/04/10 | 400 | 400 | 394 | 397 | 64,000 |
2015/04/09 | 399 | 408 | 397 | 397 | 57,000 |
2015/04/08 | 399 | 399 | 395 | 397 | 17,000 |
2015/04/07 | 398 | 399 | 396 | 397 | 31,000 |
2015/04/06 | 393 | 397 | 393 | 396 | 44,000 |
2015/04/03 | 394 | 394 | 394 | 394 | 16,000 |
2015/04/02 | 384 | 396 | 384 | 394 | 75,000 |
2015/04/01 | 391 | 391 | 383 | 384 | 43,000 |
2015/03/31 | 392 | 393 | 389 | 391 | 14,000 |
2015/03/30 | 393 | 393 | 385 | 388 | 41,000 |
2015/03/27 | 394 | 396 | 378 | 390 | 41,000 |
2015/03/26 | 400 | 401 | 395 | 398 | 46,000 |
2015/03/25 | 403 | 403 | 400 | 400 | 28,000 |
2015/03/24 | 401 | 402 | 398 | 401 | 41,000 |
2015/03/23 | 399 | 403 | 397 | 400 | 72,000 |
2015/03/20 | 396 | 401 | 396 | 399 | 38,000 |
2015/03/19 | 395 | 398 | 395 | 397 | 24,000 |
2015/03/18 | 400 | 401 | 395 | 395 | 59,000 |
2015/03/17 | 398 | 399 | 395 | 397 | 61,000 |
2015/03/16 | 394 | 396 | 391 | 394 | 58,000 |
2015/03/13 | 390 | 394 | 384 | 389 | 61,000 |
2015/03/12 | 381 | 383 | 381 | 382 | 21,000 |
2015/03/11 | 381 | 382 | 380 | 381 | 21,000 |
2015/03/10 | 381 | 385 | 381 | 382 | 26,000 |
2015/03/09 | 382 | 382 | 380 | 381 | 15,000 |
2015/03/06 | 383 | 383 | 380 | 382 | 13,000 |
2015/03/05 | 381 | 382 | 380 | 382 | 30,000 |
2015/03/04 | 381 | 382 | 379 | 381 | 24,000 |
2015/03/03 | 385 | 385 | 381 | 383 | 30,000 |
2015/03/02 | 386 | 386 | 383 | 385 | 31,000 |
2015/02/27 | 389 | 391 | 386 | 386 | 72,000 |
2015/02/26 | 384 | 387 | 383 | 387 | 69,000 |
2015/02/25 | 383 | 384 | 382 | 383 | 26,000 |
2015/02/24 | 381 | 383 | 381 | 382 | 25,000 |
2015/02/23 | 380 | 382 | 380 | 381 | 37,000 |
2015/02/20 | 380 | 381 | 379 | 380 | 34,000 |
2015/02/19 | 380 | 380 | 378 | 379 | 34,000 |
2015/02/18 | 377 | 379 | 376 | 378 | 51,000 |
2015/02/17 | 377 | 377 | 375 | 377 | 32,000 |
2015/02/16 | 377 | 379 | 373 | 377 | 54,000 |
2015/02/13 | 382 | 382 | 374 | 375 | 47,000 |
2015/02/12 | 373 | 379 | 373 | 377 | 60,000 |
2015/02/10 | 374 | 375 | 370 | 372 | 33,000 |
2015/02/09 | 374 | 374 | 372 | 373 | 28,000 |
2015/02/06 | 375 | 376 | 373 | 374 | 33,000 |
2015/02/05 | 380 | 380 | 373 | 373 | 34,000 |
2015/02/04 | 374 | 378 | 372 | 378 | 26,000 |
2015/02/03 | 379 | 379 | 370 | 370 | 38,000 |
2015/02/02 | 375 | 378 | 375 | 377 | 20,000 |
2015/01/30 | 379 | 379 | 376 | 378 | 24,000 |
2015/01/29 | 377 | 380 | 371 | 374 | 35,000 |
2015/01/28 | 376 | 380 | 374 | 379 | 27,000 |
2015/01/27 | 378 | 378 | 374 | 376 | 15,000 |
2015/01/26 | 373 | 379 | 373 | 375 | 21,000 |
2015/01/23 | 374 | 378 | 374 | 375 | 17,000 |
2015/01/22 | 374 | 375 | 371 | 373 | 14,000 |
2015/01/21 | 374 | 374 | 373 | 374 | 13,000 |
2015/01/20 | 372 | 377 | 372 | 377 | 24,000 |
2015/01/19 | 375 | 375 | 371 | 373 | 17,000 |
2015/01/16 | 378 | 378 | 372 | 373 | 22,000 |
2015/01/15 | 378 | 378 | 377 | 378 | 10,000 |
2015/01/14 | 379 | 379 | 374 | 376 | 18,000 |
2015/01/13 | 374 | 377 | 369 | 377 | 35,000 |
2015/01/09 | 380 | 381 | 379 | 380 | 33,000 |
2015/01/08 | 381 | 382 | 378 | 382 | 33,000 |
2015/01/07 | 383 | 383 | 379 | 379 | 14,000 |
2015/01/06 | 382 | 382 | 379 | 379 | 26,000 |
2015/01/05 | 387 | 388 | 382 | 387 | 38,000 |