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 |
---|---|---|---|---|---|
2019/12/30 | 717 | 718 | 706 | 718 | 48,500 |
2019/12/27 | 721 | 722 | 708 | 717 | 88,200 |
2019/12/26 | 727 | 729 | 721 | 722 | 49,000 |
2019/12/25 | 739 | 739 | 720 | 723 | 46,500 |
2019/12/24 | 754 | 762 | 738 | 739 | 49,100 |
2019/12/23 | 762 | 762 | 752 | 754 | 74,300 |
2019/12/20 | 752 | 763 | 752 | 759 | 50,300 |
2019/12/19 | 737 | 753 | 737 | 752 | 56,400 |
2019/12/18 | 742 | 742 | 729 | 737 | 48,400 |
2019/12/17 | 751 | 752 | 743 | 749 | 41,500 |
2019/12/16 | 750 | 753 | 747 | 750 | 41,500 |
2019/12/13 | 756 | 760 | 744 | 746 | 79,400 |
2019/12/12 | 749 | 750 | 736 | 742 | 38,700 |
2019/12/11 | 755 | 767 | 742 | 747 | 95,900 |
2019/12/10 | 755 | 785 | 755 | 755 | 199,500 |
2019/12/09 | 740 | 753 | 733 | 748 | 100,100 |
2019/12/06 | 734 | 738 | 720 | 730 | 86,300 |
2019/12/05 | 708 | 730 | 707 | 730 | 102,000 |
2019/12/04 | 689 | 708 | 688 | 708 | 70,900 |
2019/12/03 | 684 | 695 | 681 | 692 | 31,900 |
2019/12/02 | 683 | 698 | 683 | 694 | 105,400 |
2019/11/29 | 695 | 695 | 686 | 688 | 48,000 |
2019/11/28 | 707 | 711 | 694 | 698 | 63,400 |
2019/11/27 | 715 | 722 | 707 | 707 | 61,200 |
2019/11/26 | 719 | 728 | 715 | 715 | 55,800 |
2019/11/25 | 713 | 721 | 708 | 715 | 71,800 |
2019/11/22 | 721 | 724 | 708 | 713 | 71,000 |
2019/11/21 | 714 | 719 | 706 | 718 | 69,800 |
2019/11/20 | 735 | 735 | 710 | 713 | 95,400 |
2019/11/19 | 737 | 737 | 729 | 735 | 26,600 |
2019/11/18 | 735 | 739 | 732 | 737 | 58,900 |
2019/11/15 | 730 | 738 | 724 | 734 | 37,300 |
2019/11/14 | 730 | 740 | 729 | 729 | 112,100 |
2019/11/13 | 740 | 741 | 723 | 735 | 81,400 |
2019/11/12 | 740 | 745 | 728 | 738 | 72,200 |
2019/11/11 | 714 | 736 | 711 | 734 | 137,900 |
2019/11/08 | 723 | 738 | 700 | 713 | 183,900 |
2019/11/07 | 712 | 728 | 708 | 722 | 107,800 |
2019/11/06 | 727 | 727 | 696 | 711 | 178,400 |
2019/11/05 | 735 | 738 | 726 | 727 | 142,700 |
2019/11/01 | 723 | 737 | 721 | 736 | 70,000 |
2019/10/31 | 740 | 747 | 728 | 730 | 124,700 |
2019/10/30 | 733 | 742 | 722 | 742 | 126,500 |
2019/10/29 | 740 | 742 | 726 | 733 | 121,200 |
2019/10/28 | 721 | 741 | 713 | 733 | 213,800 |
2019/10/25 | 719 | 722 | 709 | 715 | 106,100 |
2019/10/24 | 713 | 717 | 707 | 715 | 185,500 |
2019/10/23 | 705 | 714 | 700 | 713 | 200,600 |
2019/10/21 | 683 | 712 | 679 | 704 | 202,400 |
2019/10/18 | 679 | 686 | 678 | 682 | 43,700 |
2019/10/17 | 685 | 686 | 675 | 681 | 75,700 |
2019/10/16 | 674 | 701 | 672 | 684 | 271,800 |
2019/10/15 | 665 | 673 | 659 | 665 | 161,400 |
2019/10/11 | 671 | 677 | 655 | 663 | 231,000 |
2019/10/10 | 655 | 680 | 649 | 671 | 460,500 |
2019/10/09 | 589 | 663 | 588 | 649 | 762,600 |
2019/10/08 | 571 | 596 | 570 | 595 | 121,600 |
2019/10/07 | 569 | 570 | 565 | 568 | 32,000 |
2019/10/04 | 571 | 572 | 565 | 568 | 39,200 |
2019/10/03 | 570 | 571 | 563 | 570 | 144,700 |
2019/10/02 | 584 | 588 | 578 | 584 | 31,700 |
2019/10/01 | 579 | 594 | 579 | 592 | 63,400 |
2019/09/30 | 597 | 597 | 576 | 580 | 93,100 |
2019/09/27 | 607 | 607 | 595 | 597 | 79,000 |
2019/09/26 | 608 | 615 | 605 | 608 | 77,500 |
2019/09/25 | 616 | 616 | 602 | 602 | 125,600 |
2019/09/24 | 607 | 619 | 603 | 619 | 75,900 |
2019/09/20 | 612 | 617 | 602 | 602 | 95,100 |
2019/09/19 | 608 | 616 | 606 | 612 | 90,500 |
2019/09/18 | 613 | 617 | 605 | 609 | 98,000 |
2019/09/17 | 610 | 612 | 605 | 611 | 139,600 |
2019/09/13 | 605 | 609 | 600 | 606 | 163,900 |
2019/09/12 | 594 | 603 | 591 | 599 | 147,100 |
2019/09/11 | 585 | 595 | 584 | 594 | 100,500 |
2019/09/10 | 583 | 592 | 582 | 582 | 126,400 |
2019/09/09 | 578 | 582 | 571 | 581 | 69,400 |
2019/09/06 | 567 | 584 | 564 | 576 | 256,700 |
2019/09/05 | 546 | 565 | 545 | 562 | 232,300 |
2019/09/04 | 530 | 530 | 522 | 523 | 45,000 |
2019/09/03 | 532 | 538 | 530 | 534 | 44,200 |
2019/09/02 | 530 | 533 | 525 | 531 | 44,600 |
2019/08/30 | 519 | 530 | 518 | 528 | 60,200 |
2019/08/29 | 520 | 525 | 515 | 517 | 44,000 |
2019/08/28 | 520 | 524 | 517 | 517 | 34,400 |
2019/08/27 | 522 | 524 | 515 | 521 | 48,000 |
2019/08/26 | 515 | 517 | 511 | 512 | 90,400 |
2019/08/23 | 522 | 529 | 520 | 523 | 68,800 |
2019/08/22 | 526 | 528 | 522 | 525 | 59,300 |
2019/08/21 | 527 | 530 | 524 | 527 | 43,500 |
2019/08/20 | 532 | 540 | 532 | 536 | 36,600 |
2019/08/19 | 526 | 535 | 526 | 531 | 37,500 |
2019/08/16 | 521 | 530 | 520 | 526 | 39,000 |
2019/08/15 | 524 | 528 | 519 | 523 | 55,600 |
2019/08/14 | 527 | 534 | 527 | 533 | 60,700 |
2019/08/13 | 527 | 532 | 521 | 527 | 112,900 |
2019/08/09 | 519 | 541 | 519 | 531 | 169,600 |
2019/08/08 | 520 | 525 | 508 | 519 | 139,500 |
2019/08/07 | 535 | 537 | 517 | 518 | 113,000 |
2019/08/06 | 513 | 528 | 510 | 528 | 163,400 |
2019/08/05 | 546 | 552 | 527 | 533 | 168,000 |
2019/08/02 | 566 | 569 | 549 | 552 | 151,000 |
2019/08/01 | 569 | 573 | 562 | 568 | 91,700 |
2019/07/31 | 582 | 585 | 573 | 574 | 92,600 |
2019/07/30 | 585 | 591 | 583 | 584 | 89,400 |
2019/07/29 | 588 | 592 | 581 | 585 | 108,200 |
2019/07/26 | 592 | 593 | 579 | 588 | 102,700 |
2019/07/25 | 586 | 595 | 584 | 594 | 98,400 |
2019/07/24 | 578 | 584 | 578 | 581 | 48,400 |
2019/07/23 | 573 | 579 | 570 | 575 | 63,000 |
2019/07/22 | 569 | 577 | 567 | 571 | 63,500 |
2019/07/19 | 558 | 572 | 554 | 567 | 84,600 |
2019/07/18 | 567 | 571 | 551 | 553 | 123,000 |
2019/07/17 | 582 | 582 | 569 | 569 | 77,500 |
2019/07/16 | 584 | 589 | 574 | 580 | 97,900 |
2019/07/12 | 595 | 611 | 582 | 583 | 325,100 |
2019/07/11 | 548 | 585 | 547 | 585 | 337,700 |
2019/07/10 | 552 | 553 | 539 | 540 | 236,700 |
2019/07/09 | 561 | 562 | 551 | 552 | 74,400 |
2019/07/08 | 559 | 572 | 558 | 565 | 105,100 |
2019/07/05 | 557 | 559 | 555 | 559 | 40,200 |
2019/07/04 | 552 | 557 | 552 | 556 | 42,900 |
2019/07/03 | 557 | 557 | 549 | 553 | 53,900 |
2019/07/02 | 555 | 557 | 549 | 556 | 35,400 |
2019/07/01 | 555 | 559 | 553 | 556 | 50,100 |
2019/06/28 | 555 | 559 | 550 | 551 | 81,600 |
2019/06/27 | 549 | 559 | 549 | 556 | 42,000 |
2019/06/26 | 542 | 554 | 539 | 553 | 75,800 |
2019/06/25 | 544 | 548 | 540 | 542 | 50,900 |
2019/06/24 | 550 | 550 | 540 | 545 | 66,200 |
2019/06/21 | 550 | 553 | 546 | 549 | 87,900 |
2019/06/20 | 555 | 555 | 545 | 550 | 57,000 |
2019/06/19 | 545 | 554 | 545 | 550 | 62,200 |
2019/06/18 | 557 | 558 | 538 | 539 | 98,600 |
2019/06/17 | 561 | 562 | 552 | 556 | 64,900 |
2019/06/14 | 555 | 562 | 553 | 561 | 57,600 |
2019/06/13 | 554 | 556 | 546 | 554 | 102,300 |
2019/06/12 | 566 | 569 | 561 | 561 | 75,900 |
2019/06/11 | 559 | 567 | 559 | 566 | 78,400 |
2019/06/10 | 555 | 560 | 553 | 557 | 74,100 |
2019/06/07 | 549 | 553 | 546 | 551 | 58,900 |
2019/06/06 | 545 | 554 | 541 | 546 | 102,200 |
2019/06/05 | 547 | 549 | 540 | 545 | 67,300 |
2019/06/04 | 533 | 537 | 524 | 537 | 127,200 |
2019/06/03 | 525 | 531 | 522 | 529 | 113,200 |
2019/05/31 | 554 | 556 | 534 | 535 | 175,800 |
2019/05/30 | 550 | 560 | 548 | 558 | 79,900 |
2019/05/29 | 559 | 563 | 551 | 554 | 121,900 |
2019/05/28 | 558 | 568 | 554 | 565 | 199,100 |
2019/05/27 | 555 | 565 | 554 | 561 | 70,800 |
2019/05/24 | 550 | 554 | 540 | 554 | 139,500 |
2019/05/23 | 544 | 553 | 538 | 553 | 166,100 |
2019/05/22 | 554 | 557 | 543 | 544 | 82,400 |
2019/05/21 | 557 | 563 | 543 | 551 | 169,200 |
2019/05/20 | 575 | 579 | 557 | 565 | 228,300 |
2019/05/17 | 551 | 570 | 547 | 563 | 316,000 |
2019/05/16 | 514 | 549 | 510 | 545 | 530,000 |
2019/05/15 | 497 | 516 | 493 | 510 | 809,400 |
2019/05/14 | 480 | 484 | 468 | 481 | 383,100 |
2019/05/13 | 494 | 496 | 487 | 490 | 258,200 |
2019/05/10 | 491 | 500 | 489 | 495 | 333,500 |
2019/05/09 | 501 | 504 | 493 | 498 | 221,500 |
2019/05/08 | 505 | 505 | 492 | 497 | 242,800 |
2019/05/07 | 518 | 519 | 509 | 509 | 170,400 |
2019/04/26 | 527 | 527 | 516 | 521 | 130,500 |
2019/04/25 | 528 | 536 | 527 | 529 | 92,200 |
2019/04/24 | 535 | 538 | 526 | 528 | 108,500 |
2019/04/23 | 544 | 547 | 529 | 534 | 177,500 |
2019/04/22 | 548 | 553 | 543 | 546 | 162,200 |
2019/04/19 | 535 | 548 | 535 | 546 | 175,800 |
2019/04/18 | 540 | 542 | 530 | 534 | 115,500 |
2019/04/17 | 537 | 542 | 535 | 540 | 170,200 |
2019/04/16 | 535 | 541 | 534 | 535 | 91,700 |
2019/04/15 | 520 | 536 | 520 | 534 | 181,900 |
2019/04/12 | 518 | 522 | 512 | 518 | 102,700 |
2019/04/11 | 526 | 526 | 518 | 518 | 92,600 |
2019/04/10 | 526 | 526 | 520 | 525 | 119,900 |
2019/04/09 | 533 | 536 | 527 | 532 | 100,500 |
2019/04/08 | 544 | 545 | 533 | 536 | 110,500 |
2019/04/05 | 537 | 544 | 533 | 537 | 113,100 |
2019/04/04 | 540 | 548 | 532 | 535 | 164,100 |
2019/04/03 | 524 | 538 | 523 | 535 | 132,700 |
2019/04/02 | 526 | 529 | 520 | 525 | 179,400 |
2019/04/01 | 514 | 523 | 510 | 522 | 328,500 |
2019/03/29 | 514 | 517 | 507 | 511 | 180,700 |
2019/03/28 | 517 | 517 | 512 | 515 | 260,800 |
2019/03/27 | 531 | 533 | 522 | 525 | 115,500 |
2019/03/26 | 531 | 539 | 527 | 536 | 164,300 |
2019/03/25 | 535 | 535 | 520 | 525 | 185,900 |
2019/03/22 | 545 | 545 | 536 | 542 | 129,700 |
2019/03/20 | 542 | 548 | 540 | 544 | 103,600 |
2019/03/19 | 549 | 549 | 540 | 546 | 120,100 |
2019/03/18 | 546 | 549 | 541 | 545 | 102,300 |
2019/03/15 | 549 | 552 | 544 | 545 | 165,200 |
2019/03/14 | 558 | 562 | 550 | 551 | 120,600 |
2019/03/13 | 564 | 564 | 553 | 556 | 118,800 |
2019/03/12 | 561 | 573 | 560 | 566 | 188,800 |
2019/03/11 | 559 | 559 | 542 | 553 | 90,000 |
2019/03/08 | 557 | 557 | 538 | 550 | 262,000 |
2019/03/07 | 571 | 571 | 560 | 563 | 170,000 |
2019/03/06 | 582 | 585 | 570 | 574 | 174,700 |
2019/03/05 | 597 | 597 | 580 | 583 | 217,700 |
2019/03/04 | 604 | 604 | 598 | 599 | 112,300 |
2019/03/01 | 601 | 602 | 597 | 600 | 121,500 |
2019/02/28 | 610 | 612 | 601 | 602 | 134,700 |
2019/02/27 | 611 | 615 | 609 | 613 | 99,000 |
2019/02/26 | 619 | 621 | 606 | 609 | 122,600 |
2019/02/25 | 608 | 618 | 606 | 615 | 141,200 |
2019/02/22 | 599 | 603 | 595 | 600 | 105,100 |
2019/02/21 | 599 | 604 | 594 | 601 | 136,800 |
2019/02/20 | 602 | 603 | 596 | 598 | 113,200 |
2019/02/19 | 602 | 603 | 598 | 600 | 114,900 |
2019/02/18 | 602 | 610 | 598 | 603 | 167,500 |
2019/02/15 | 595 | 597 | 587 | 593 | 153,600 |
2019/02/14 | 604 | 605 | 593 | 597 | 196,800 |
2019/02/13 | 605 | 607 | 589 | 603 | 323,200 |
2019/02/12 | 601 | 618 | 596 | 602 | 353,200 |
2019/02/08 | 650 | 657 | 596 | 603 | 707,300 |
2019/02/07 | 701 | 705 | 693 | 700 | 286,000 |
2019/02/06 | 705 | 709 | 693 | 701 | 108,300 |
2019/02/05 | 701 | 719 | 697 | 697 | 219,500 |
2019/02/04 | 680 | 700 | 678 | 693 | 206,300 |
2019/02/01 | 670 | 673 | 663 | 669 | 112,100 |
2019/01/31 | 665 | 681 | 663 | 673 | 128,800 |
2019/01/30 | 671 | 681 | 655 | 655 | 101,200 |
2019/01/29 | 664 | 668 | 654 | 666 | 112,100 |
2019/01/28 | 680 | 687 | 670 | 671 | 105,200 |
2019/01/25 | 658 | 683 | 654 | 671 | 123,300 |
2019/01/24 | 645 | 672 | 639 | 666 | 150,900 |
2019/01/23 | 632 | 647 | 627 | 641 | 76,500 |
2019/01/22 | 640 | 640 | 631 | 637 | 49,800 |
2019/01/21 | 642 | 647 | 635 | 638 | 100,400 |
2019/01/18 | 623 | 634 | 618 | 633 | 111,100 |
2019/01/17 | 610 | 623 | 607 | 616 | 64,900 |
2019/01/16 | 607 | 611 | 595 | 605 | 87,300 |
2019/01/15 | 590 | 607 | 588 | 605 | 81,300 |
2019/01/11 | 591 | 595 | 587 | 588 | 60,200 |
2019/01/10 | 598 | 600 | 585 | 587 | 71,600 |
2019/01/09 | 623 | 623 | 604 | 605 | 65,000 |
2019/01/08 | 605 | 622 | 604 | 613 | 158,300 |
2019/01/07 | 590 | 606 | 590 | 604 | 69,400 |
2019/01/04 | 563 | 578 | 553 | 577 | 83,200 |