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 |
---|---|---|---|---|---|
2018/12/28 | 597 | 600 | 575 | 581 | 113,800 |
2018/12/27 | 601 | 611 | 591 | 599 | 88,600 |
2018/12/26 | 558 | 576 | 552 | 572 | 127,000 |
2018/12/25 | 556 | 564 | 537 | 548 | 291,500 |
2018/12/21 | 587 | 588 | 555 | 576 | 175,600 |
2018/12/20 | 620 | 621 | 590 | 597 | 116,300 |
2018/12/19 | 607 | 629 | 605 | 624 | 79,900 |
2018/12/18 | 610 | 624 | 602 | 611 | 191,200 |
2018/12/17 | 633 | 636 | 618 | 620 | 139,000 |
2018/12/14 | 658 | 660 | 635 | 639 | 132,500 |
2018/12/13 | 662 | 666 | 650 | 659 | 63,600 |
2018/12/12 | 643 | 660 | 642 | 657 | 88,900 |
2018/12/11 | 661 | 661 | 637 | 640 | 135,600 |
2018/12/10 | 672 | 672 | 647 | 652 | 191,000 |
2018/12/07 | 681 | 690 | 677 | 679 | 149,600 |
2018/12/06 | 686 | 687 | 666 | 678 | 176,100 |
2018/12/05 | 680 | 697 | 676 | 686 | 139,400 |
2018/12/04 | 703 | 706 | 688 | 691 | 173,800 |
2018/12/03 | 697 | 708 | 697 | 703 | 142,500 |
2018/11/30 | 675 | 687 | 674 | 686 | 103,100 |
2018/11/29 | 679 | 681 | 669 | 675 | 124,400 |
2018/11/28 | 670 | 676 | 663 | 671 | 97,300 |
2018/11/27 | 680 | 689 | 666 | 668 | 120,400 |
2018/11/26 | 661 | 681 | 661 | 675 | 118,200 |
2018/11/22 | 662 | 673 | 651 | 667 | 218,600 |
2018/11/21 | 665 | 679 | 652 | 667 | 207,600 |
2018/11/20 | 676 | 681 | 666 | 673 | 151,200 |
2018/11/19 | 687 | 703 | 685 | 689 | 155,700 |
2018/11/16 | 707 | 714 | 687 | 689 | 178,200 |
2018/11/15 | 706 | 722 | 702 | 709 | 227,400 |
2018/11/14 | 726 | 729 | 695 | 706 | 290,700 |
2018/11/13 | 744 | 744 | 714 | 729 | 278,700 |
2018/11/12 | 784 | 806 | 765 | 773 | 404,700 |
2018/11/09 | 800 | 818 | 757 | 775 | 692,200 |
2018/11/08 | 774 | 796 | 763 | 795 | 422,000 |
2018/11/07 | 742 | 768 | 741 | 759 | 145,000 |
2018/11/06 | 744 | 744 | 725 | 741 | 114,800 |
2018/11/05 | 753 | 755 | 735 | 741 | 156,800 |
2018/11/02 | 745 | 768 | 745 | 768 | 114,700 |
2018/11/01 | 767 | 767 | 732 | 739 | 311,200 |
2018/10/31 | 762 | 782 | 748 | 782 | 279,500 |
2018/10/30 | 695 | 754 | 683 | 751 | 284,500 |
2018/10/29 | 725 | 730 | 697 | 703 | 257,300 |
2018/10/26 | 752 | 756 | 704 | 719 | 241,600 |
2018/10/25 | 750 | 761 | 739 | 750 | 237,500 |
2018/10/24 | 810 | 816 | 780 | 781 | 264,300 |
2018/10/23 | 819 | 827 | 803 | 805 | 168,700 |
2018/10/22 | 821 | 834 | 807 | 822 | 125,800 |
2018/10/19 | 820 | 837 | 802 | 835 | 129,600 |
2018/10/18 | 855 | 858 | 828 | 829 | 96,200 |
2018/10/17 | 853 | 858 | 845 | 855 | 89,200 |
2018/10/16 | 840 | 852 | 832 | 847 | 128,600 |
2018/10/15 | 844 | 857 | 827 | 842 | 173,100 |
2018/10/12 | 817 | 846 | 811 | 842 | 134,100 |
2018/10/11 | 822 | 833 | 805 | 828 | 217,300 |
2018/10/10 | 870 | 880 | 844 | 867 | 126,200 |
2018/10/09 | 885 | 888 | 863 | 868 | 129,200 |
2018/10/05 | 902 | 905 | 886 | 886 | 156,600 |
2018/10/04 | 909 | 912 | 892 | 909 | 109,400 |
2018/10/03 | 913 | 928 | 904 | 908 | 144,200 |
2018/10/02 | 922 | 928 | 907 | 913 | 138,100 |
2018/10/01 | 902 | 926 | 902 | 921 | 118,300 |
2018/09/28 | 904 | 911 | 891 | 900 | 87,500 |
2018/09/27 | 920 | 922 | 892 | 901 | 106,200 |
2018/09/26 | 908 | 927 | 902 | 923 | 87,900 |
2018/09/25 | 901 | 925 | 895 | 912 | 207,900 |
2018/09/21 | 882 | 910 | 876 | 905 | 265,300 |
2018/09/20 | 874 | 890 | 867 | 874 | 191,700 |
2018/09/19 | 864 | 877 | 853 | 869 | 161,900 |
2018/09/18 | 854 | 865 | 845 | 852 | 124,900 |
2018/09/14 | 839 | 854 | 832 | 852 | 149,000 |
2018/09/13 | 838 | 853 | 825 | 831 | 100,000 |
2018/09/12 | 840 | 843 | 817 | 842 | 197,500 |
2018/09/11 | 846 | 863 | 832 | 840 | 246,000 |
2018/09/10 | 823 | 852 | 814 | 850 | 306,900 |
2018/09/07 | 834 | 834 | 815 | 823 | 228,000 |
2018/09/06 | 845 | 858 | 832 | 838 | 282,500 |
2018/09/05 | 896 | 904 | 845 | 846 | 733,800 |
2018/09/04 | 905 | 909 | 894 | 905 | 138,100 |
2018/09/03 | 925 | 926 | 897 | 906 | 331,500 |
2018/08/31 | 920 | 928 | 903 | 916 | 324,500 |
2018/08/30 | 935 | 946 | 917 | 938 | 369,300 |
2018/08/29 | 937 | 947 | 923 | 930 | 269,500 |
2018/08/28 | 974 | 987 | 941 | 951 | 330,200 |
2018/08/27 | 950 | 990 | 950 | 962 | 348,400 |
2018/08/24 | 965 | 969 | 933 | 956 | 271,400 |
2018/08/23 | 940 | 962 | 936 | 960 | 395,200 |
2018/08/22 | 905 | 940 | 903 | 933 | 186,200 |
2018/08/21 | 911 | 920 | 887 | 906 | 248,200 |
2018/08/20 | 921 | 957 | 908 | 918 | 385,400 |
2018/08/17 | 921 | 933 | 916 | 928 | 370,800 |
2018/08/16 | 933 | 938 | 915 | 918 | 519,100 |
2018/08/15 | 966 | 970 | 930 | 937 | 388,400 |
2018/08/14 | 943 | 977 | 943 | 959 | 635,100 |
2018/08/13 | 914 | 952 | 912 | 938 | 1,306,700 |
2018/08/10 | 886 | 931 | 876 | 931 | 2,912,600 |
2018/08/09 | 770 | 787 | 750 | 781 | 363,300 |
2018/08/08 | 805 | 820 | 795 | 798 | 257,000 |
2018/08/07 | 796 | 820 | 795 | 805 | 119,200 |
2018/08/06 | 819 | 819 | 791 | 797 | 256,700 |
2018/08/03 | 831 | 836 | 810 | 824 | 259,300 |
2018/08/02 | 795 | 828 | 793 | 826 | 335,100 |
2018/08/01 | 784 | 804 | 777 | 801 | 244,100 |
2018/07/31 | 788 | 808 | 751 | 777 | 629,600 |
2018/07/30 | 759 | 787 | 759 | 784 | 209,700 |
2018/07/27 | 767 | 777 | 758 | 764 | 112,300 |
2018/07/26 | 753 | 770 | 747 | 767 | 165,100 |
2018/07/25 | 730 | 752 | 730 | 752 | 181,400 |
2018/07/24 | 739 | 740 | 722 | 735 | 259,500 |
2018/07/23 | 706 | 730 | 703 | 729 | 222,600 |
2018/07/20 | 702 | 714 | 690 | 708 | 107,500 |
2018/07/19 | 685 | 710 | 682 | 709 | 126,800 |
2018/07/18 | 685 | 704 | 684 | 685 | 147,800 |
2018/07/17 | 687 | 696 | 678 | 687 | 88,700 |
2018/07/13 | 688 | 692 | 684 | 685 | 54,800 |
2018/07/12 | 680 | 689 | 674 | 681 | 79,300 |
2018/07/11 | 678 | 690 | 666 | 684 | 139,800 |
2018/07/10 | 680 | 694 | 673 | 682 | 186,600 |
2018/07/09 | 669 | 680 | 669 | 677 | 86,700 |
2018/07/06 | 641 | 667 | 641 | 666 | 110,300 |
2018/07/05 | 654 | 663 | 637 | 640 | 227,200 |
2018/07/04 | 662 | 669 | 657 | 660 | 108,300 |
2018/07/03 | 679 | 689 | 660 | 668 | 138,200 |
2018/07/02 | 678 | 696 | 670 | 680 | 148,300 |
2018/06/29 | 690 | 696 | 662 | 679 | 187,100 |
2018/06/28 | 685 | 692 | 670 | 689 | 118,100 |
2018/06/27 | 686 | 690 | 680 | 687 | 94,600 |
2018/06/26 | 676 | 701 | 669 | 691 | 188,500 |
2018/06/25 | 686 | 703 | 673 | 675 | 110,000 |
2018/06/22 | 670 | 689 | 668 | 686 | 91,300 |
2018/06/21 | 671 | 690 | 666 | 674 | 260,900 |
2018/06/20 | 664 | 676 | 645 | 670 | 214,000 |
2018/06/19 | 675 | 684 | 660 | 664 | 161,300 |
2018/06/18 | 690 | 695 | 679 | 680 | 178,200 |
2018/06/15 | 712 | 719 | 690 | 694 | 220,800 |
2018/06/14 | 723 | 723 | 708 | 709 | 145,700 |
2018/06/13 | 722 | 727 | 714 | 724 | 149,400 |
2018/06/12 | 719 | 727 | 713 | 719 | 174,600 |
2018/06/11 | 715 | 721 | 703 | 716 | 114,200 |
2018/06/08 | 716 | 723 | 711 | 715 | 219,900 |
2018/06/07 | 721 | 727 | 711 | 716 | 190,300 |
2018/06/06 | 709 | 718 | 701 | 716 | 120,300 |
2018/06/05 | 723 | 734 | 696 | 710 | 229,800 |
2018/06/04 | 705 | 725 | 703 | 720 | 353,300 |
2018/06/01 | 689 | 709 | 685 | 703 | 276,300 |
2018/05/31 | 684 | 703 | 680 | 700 | 227,000 |
2018/05/30 | 673 | 685 | 670 | 679 | 208,800 |
2018/05/29 | 711 | 716 | 688 | 693 | 153,700 |
2018/05/28 | 689 | 710 | 687 | 709 | 263,800 |
2018/05/25 | 672 | 703 | 669 | 694 | 221,800 |
2018/05/24 | 682 | 690 | 669 | 682 | 256,600 |
2018/05/23 | 704 | 712 | 687 | 690 | 418,000 |
2018/05/22 | 702 | 725 | 702 | 714 | 498,200 |
2018/05/21 | 702 | 723 | 695 | 700 | 613,800 |
2018/05/18 | 657 | 704 | 657 | 699 | 1,018,600 |
2018/05/17 | 641 | 664 | 640 | 652 | 419,700 |
2018/05/16 | 637 | 643 | 625 | 641 | 654,800 |
2018/05/15 | 635 | 639 | 628 | 636 | 866,600 |
2018/05/14 | 653 | 665 | 619 | 628 | 2,503,700 |
2018/05/11 | 797 | 824 | 749 | 768 | 1,131,500 |
2018/05/10 | 800 | 807 | 791 | 797 | 238,500 |
2018/05/09 | 816 | 817 | 791 | 794 | 421,900 |
2018/05/08 | 782 | 822 | 781 | 808 | 466,200 |
2018/05/07 | 778 | 785 | 765 | 782 | 183,300 |
2018/05/02 | 795 | 795 | 772 | 776 | 205,500 |
2018/05/01 | 779 | 799 | 779 | 790 | 250,400 |
2018/04/27 | 775 | 776 | 751 | 765 | 157,200 |
2018/04/26 | 775 | 786 | 766 | 769 | 364,000 |
2018/04/25 | 783 | 785 | 771 | 774 | 162,700 |
2018/04/24 | 793 | 811 | 787 | 790 | 330,300 |
2018/04/23 | 783 | 800 | 780 | 793 | 303,200 |
2018/04/20 | 759 | 794 | 759 | 782 | 282,600 |
2018/04/19 | 753 | 763 | 746 | 759 | 143,900 |
2018/04/18 | 734 | 757 | 734 | 753 | 132,500 |
2018/04/17 | 721 | 744 | 716 | 733 | 277,500 |
2018/04/16 | 757 | 765 | 725 | 727 | 317,700 |
2018/04/13 | 751 | 765 | 751 | 762 | 142,200 |
2018/04/12 | 750 | 761 | 747 | 749 | 175,700 |
2018/04/11 | 744 | 758 | 739 | 750 | 233,300 |
2018/04/10 | 729 | 746 | 716 | 740 | 274,000 |
2018/04/09 | 736 | 739 | 719 | 736 | 388,900 |
2018/04/06 | 776 | 777 | 736 | 739 | 566,500 |
2018/04/05 | 800 | 802 | 777 | 780 | 269,300 |
2018/04/04 | 785 | 801 | 763 | 793 | 428,100 |
2018/04/03 | 762 | 774 | 761 | 771 | 251,600 |
2018/04/02 | 794 | 800 | 771 | 782 | 268,600 |
2018/03/30 | 789 | 822 | 788 | 798 | 263,500 |
2018/03/29 | 776 | 784 | 760 | 782 | 246,800 |
2018/03/28 | 750 | 779 | 750 | 770 | 307,700 |
2018/03/27 | 789 | 796 | 775 | 783 | 245,100 |
2018/03/26 | 747 | 781 | 737 | 776 | 580,500 |
2018/03/23 | 772 | 785 | 758 | 758 | 837,600 |
2018/03/22 | 809 | 816 | 802 | 807 | 315,700 |
2018/03/20 | 810 | 828 | 801 | 811 | 473,400 |
2018/03/19 | 840 | 849 | 804 | 825 | 779,000 |
2018/03/16 | 900 | 905 | 848 | 855 | 984,300 |
2018/03/15 | 881 | 914 | 871 | 896 | 965,800 |
2018/03/14 | 887 | 896 | 870 | 889 | 768,500 |
2018/03/13 | 853 | 900 | 847 | 900 | 955,400 |
2018/03/12 | 840 | 868 | 832 | 855 | 1,169,800 |
2018/03/09 | 830 | 840 | 815 | 826 | 702,600 |
2018/03/08 | 830 | 838 | 808 | 824 | 755,000 |
2018/03/07 | 810 | 835 | 792 | 807 | 1,269,900 |
2018/03/06 | 853 | 853 | 794 | 808 | 1,174,200 |
2018/03/05 | 868 | 882 | 812 | 821 | 1,347,100 |
2018/03/02 | 898 | 909 | 866 | 868 | 1,694,500 |
2018/03/01 | 892 | 933 | 885 | 926 | 1,484,000 |
2018/02/28 | 861 | 916 | 851 | 901 | 1,718,900 |
2018/02/27 | 901 | 913 | 864 | 872 | 1,210,000 |
2018/02/26 | 930 | 949 | 882 | 887 | 1,864,900 |
2018/02/23 | 935 | 941 | 907 | 919 | 1,729,600 |
2018/02/22 | 916 | 968 | 885 | 942 | 4,574,200 |
2018/02/21 | 867 | 934 | 862 | 915 | 4,249,900 |
2018/02/20 | 870 | 888 | 846 | 853 | 1,394,800 |
2018/02/19 | 855 | 897 | 833 | 881 | 3,753,100 |
2018/02/16 | 841 | 950 | 828 | 851 | 12,799,400 |
2018/02/15 | 818 | 833 | 794 | 814 | 1,703,300 |
2018/02/14 | 838 | 863 | 781 | 813 | 5,887,800 |
2018/02/13 | 856 | 856 | 780 | 845 | 7,878,500 |
2018/02/09 | 706 | 706 | 706 | 706 | 100,700 |
2018/02/08 | 583 | 610 | 573 | 606 | 371,000 |
2018/02/07 | 615 | 616 | 574 | 576 | 406,500 |
2018/02/06 | 595 | 610 | 555 | 573 | 710,900 |
2018/02/05 | 658 | 664 | 648 | 655 | 349,400 |
2018/02/02 | 669 | 686 | 654 | 678 | 415,100 |
2018/02/01 | 657 | 671 | 654 | 663 | 329,300 |
2018/01/31 | 640 | 676 | 631 | 656 | 380,500 |
2018/01/30 | 665 | 671 | 630 | 643 | 437,800 |
2018/01/29 | 655 | 672 | 645 | 665 | 469,300 |
2018/01/26 | 614 | 650 | 613 | 639 | 362,400 |
2018/01/25 | 615 | 619 | 611 | 612 | 71,100 |
2018/01/24 | 619 | 622 | 615 | 619 | 70,500 |
2018/01/23 | 612 | 625 | 612 | 623 | 106,700 |
2018/01/22 | 622 | 633 | 616 | 617 | 149,300 |
2018/01/19 | 604 | 621 | 602 | 617 | 105,700 |
2018/01/18 | 628 | 628 | 601 | 607 | 283,900 |
2018/01/17 | 627 | 635 | 621 | 626 | 219,300 |
2018/01/16 | 640 | 641 | 634 | 635 | 145,000 |
2018/01/15 | 643 | 655 | 639 | 642 | 227,400 |
2018/01/12 | 650 | 651 | 637 | 637 | 101,000 |
2018/01/11 | 636 | 656 | 634 | 648 | 386,800 |
2018/01/10 | 639 | 639 | 630 | 635 | 157,500 |
2018/01/09 | 624 | 645 | 624 | 638 | 235,200 |
2018/01/05 | 626 | 627 | 620 | 622 | 72,600 |
2018/01/04 | 614 | 627 | 614 | 620 | 132,000 |