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
2020/12/30 845 848 830 845 19,000
2020/12/29 850 850 840 848 28,500
2020/12/28 839 850 834 850 52,900
2020/12/25 839 841 832 835 30,200
2020/12/24 838 858 825 839 78,200
2020/12/23 839 843 833 840 36,500
2020/12/22 837 841 835 839 50,500
2020/12/21 846 850 830 841 43,100
2020/12/18 828 859 826 854 87,900
2020/12/17 830 833 821 830 32,600
2020/12/16 830 833 821 824 73,100
2020/12/15 830 834 825 830 18,900
2020/12/14 834 835 827 830 27,300
2020/12/11 830 837 828 834 23,400
2020/12/10 832 838 829 830 26,000
2020/12/09 836 836 828 832 37,200
2020/12/08 833 842 828 836 29,100
2020/12/07 836 837 826 829 40,600
2020/12/04 836 838 830 834 40,000
2020/12/03 832 839 818 836 44,200
2020/12/02 834 838 821 829 68,900
2020/12/01 829 844 819 819 51,900
2020/11/30 851 851 822 825 56,600
2020/11/27 850 865 839 858 139,300
2020/11/26 796 856 796 854 114,500
2020/11/25 815 815 797 798 44,300
2020/11/24 819 822 803 803 68,900
2020/11/20 797 811 795 806 41,900
2020/11/19 794 806 794 797 29,700
2020/11/18 800 802 794 798 40,200
2020/11/17 792 804 788 798 41,700
2020/11/16 805 805 789 789 46,000
2020/11/13 797 805 787 801 45,200
2020/11/12 830 830 817 827 11,100
2020/11/11 830 835 820 830 42,100
2020/11/10 822 826 812 824 45,100
2020/11/09 800 818 796 818 31,300
2020/11/06 799 799 790 799 15,400
2020/11/05 770 797 770 796 36,300
2020/11/04 786 786 771 772 25,600
2020/11/02 784 793 777 787 29,800
2020/10/30 776 783 767 779 30,800
2020/10/29 785 788 776 779 17,400
2020/10/28 782 791 779 788 20,700
2020/10/27 775 794 766 794 14,400
2020/10/26 780 784 775 781 18,400
2020/10/23 782 788 780 780 13,200
2020/10/22 809 809 781 785 43,600
2020/10/21 796 807 793 807 18,700
2020/10/20 796 806 794 796 28,100
2020/10/19 796 804 795 798 26,300
2020/10/16 799 800 788 792 31,700
2020/10/15 810 810 795 799 25,200
2020/10/14 801 812 799 810 28,200
2020/10/13 800 812 796 805 51,200
2020/10/12 839 839 812 815 28,900
2020/10/09 824 834 820 833 47,000
2020/10/08 842 842 823 824 82,600
2020/10/07 838 844 829 830 21,700
2020/10/06 817 840 813 840 100,500
2020/10/05 799 817 797 817 48,800
2020/10/02 795 804 795 799 64,200
2020/09/30 801 808 792 793 86,400
2020/09/29 810 818 801 808 75,800
2020/09/28 786 815 780 815 127,900
2020/09/25 741 787 738 781 209,000
2020/09/24 740 744 733 741 46,000
2020/09/23 725 743 720 741 63,300
2020/09/18 720 729 716 729 52,500
2020/09/17 720 721 710 721 22,800
2020/09/16 709 720 705 719 37,500
2020/09/15 710 710 699 705 14,400
2020/09/14 708 712 705 710 34,600
2020/09/11 714 714 705 706 25,000
2020/09/10 710 711 701 705 19,900
2020/09/09 701 711 701 708 26,200
2020/09/08 707 711 699 709 21,300
2020/09/07 703 709 698 706 11,300
2020/09/04 693 709 692 703 28,200
2020/09/03 714 716 695 696 32,600
2020/09/02 709 714 697 714 12,400
2020/09/01 697 704 696 704 13,600
2020/08/31 707 711 697 704 17,400
2020/08/28 714 714 688 691 65,900
2020/08/27 701 708 701 708 10,200
2020/08/26 715 715 703 707 13,000
2020/08/25 706 708 702 707 23,600
2020/08/24 720 720 697 698 26,200
2020/08/21 719 719 709 717 15,200
2020/08/20 741 741 708 712 30,900
2020/08/19 747 747 731 741 16,800
2020/08/18 747 754 740 745 29,400
2020/08/17 743 757 737 740 12,900
2020/08/14 752 758 745 745 34,500
2020/08/13 750 754 730 754 34,300
2020/08/12 745 761 737 742 46,500
2020/08/11 736 748 713 745 53,000
2020/08/07 693 737 693 737 69,500
2020/08/06 688 696 669 693 76,900
2020/08/05 698 713 683 698 50,100
2020/08/04 702 707 694 700 33,000
2020/08/03 696 702 687 695 50,900
2020/07/31 719 719 696 698 41,600
2020/07/30 714 720 704 719 79,400
2020/07/29 730 730 713 713 13,200
2020/07/28 724 733 716 724 63,200
2020/07/27 713 730 707 730 44,800
2020/07/22 715 725 710 710 32,100
2020/07/21 720 722 716 721 19,000
2020/07/20 714 721 708 719 18,700
2020/07/17 717 725 705 714 39,500
2020/07/16 739 739 716 716 33,400
2020/07/15 733 739 727 738 32,200
2020/07/14 709 734 708 732 44,800
2020/07/13 714 723 708 708 34,100
2020/07/10 712 717 705 705 81,200
2020/07/09 715 727 711 712 65,500
2020/07/08 731 738 714 714 19,900
2020/07/07 734 737 721 731 24,900
2020/07/06 726 734 717 729 35,700
2020/07/03 719 725 706 725 31,300
2020/07/02 730 733 707 710 48,700
2020/07/01 734 734 720 722 42,600
2020/06/30 726 732 721 722 36,600
2020/06/29 715 722 709 716 32,600
2020/06/26 730 730 714 719 23,100
2020/06/25 719 724 712 715 37,600
2020/06/24 740 740 721 721 34,900
2020/06/23 736 740 731 736 36,500
2020/06/22 709 736 709 726 68,300
2020/06/19 718 719 708 711 46,800
2020/06/18 706 713 699 713 44,200
2020/06/17 712 719 701 706 38,100
2020/06/16 699 716 687 715 39,300
2020/06/15 689 700 678 679 38,600
2020/06/12 680 704 679 691 67,700
2020/06/11 734 734 711 711 43,800
2020/06/10 740 751 738 740 87,200
2020/06/09 749 751 735 740 47,300
2020/06/08 743 754 734 750 126,700
2020/06/05 722 735 722 729 64,600
2020/06/04 720 724 715 723 97,700
2020/06/03 717 719 709 717 56,700
2020/06/02 700 717 699 705 70,600
2020/06/01 695 703 690 698 88,700
2020/05/29 690 706 690 697 32,600
2020/05/28 709 709 679 689 67,800
2020/05/27 689 708 687 705 73,900
2020/05/26 684 689 676 689 119,400
2020/05/25 660 681 660 680 64,700
2020/05/22 636 663 635 659 138,200
2020/05/21 634 638 622 632 112,400
2020/05/20 625 638 623 634 56,700
2020/05/19 612 625 610 625 87,700
2020/05/18 601 615 600 605 85,000
2020/05/15 585 603 579 603 71,100
2020/05/14 595 595 582 588 31,400
2020/05/13 597 600 577 589 127,600
2020/05/12 605 605 596 600 35,300
2020/05/11 604 607 598 605 28,300
2020/05/08 600 610 598 604 26,400
2020/05/07 595 604 594 601 21,700
2020/05/01 611 613 596 597 38,700
2020/04/30 639 639 613 614 96,500
2020/04/28 609 630 603 629 38,700
2020/04/27 607 611 590 605 50,800
2020/04/24 603 604 592 603 40,800
2020/04/23 603 608 597 603 41,300
2020/04/22 604 609 591 604 32,400
2020/04/21 608 610 590 607 43,300
2020/04/20 616 622 605 611 38,900
2020/04/17 630 642 616 619 56,800
2020/04/16 629 639 622 633 43,300
2020/04/15 647 647 617 625 45,300
2020/04/14 646 654 638 650 34,200
2020/04/13 668 668 641 643 30,000
2020/04/10 659 673 652 668 42,100
2020/04/09 658 663 649 655 43,800
2020/04/08 636 661 633 657 111,500
2020/04/07 624 639 619 634 107,100
2020/04/06 612 625 605 619 86,300
2020/04/03 602 611 592 608 36,800
2020/04/02 601 618 595 609 51,300
2020/04/01 620 632 603 606 38,300
2020/03/31 657 679 628 630 132,600
2020/03/30 654 663 633 662 88,400
2020/03/27 644 675 623 675 116,500
2020/03/26 629 637 608 634 160,900
2020/03/25 608 634 592 630 123,400
2020/03/24 591 598 586 598 66,600
2020/03/23 563 587 554 581 101,400
2020/03/19 582 599 553 567 74,700
2020/03/18 569 599 566 581 117,200
2020/03/17 520 567 512 564 125,100
2020/03/16 545 557 529 530 119,000
2020/03/13 524 557 517 539 227,000
2020/03/12 575 582 563 574 146,300
2020/03/11 594 604 592 594 74,400
2020/03/10 575 597 565 594 103,600
2020/03/09 600 604 588 595 212,500
2020/03/06 614 622 610 616 90,900
2020/03/05 631 640 617 617 59,900
2020/03/04 622 633 615 624 60,000
2020/03/03 655 661 629 632 71,100
2020/03/02 631 668 631 653 83,500
2020/02/28 626 649 625 631 163,500
2020/02/27 654 655 638 640 85,800
2020/02/26 642 660 634 657 92,700
2020/02/25 640 665 639 648 135,100
2020/02/21 673 677 666 670 49,300
2020/02/20 674 689 673 673 41,700
2020/02/19 669 681 669 671 60,600
2020/02/18 676 678 670 676 62,300
2020/02/17 678 685 675 681 53,600
2020/02/14 682 683 670 683 64,000
2020/02/13 687 691 680 682 41,400
2020/02/12 691 693 684 684 33,900
2020/02/10 685 691 681 691 38,500
2020/02/07 698 698 677 685 194,400
2020/02/06 717 717 704 704 63,300
2020/02/05 709 713 706 706 39,800
2020/02/04 699 710 697 703 46,800
2020/02/03 689 706 686 700 47,300
2020/01/31 702 706 699 702 23,800
2020/01/30 702 707 695 697 103,300
2020/01/29 704 708 703 706 39,900
2020/01/28 702 713 698 708 71,900
2020/01/27 703 711 697 710 66,800
2020/01/24 711 717 705 708 44,600
2020/01/23 715 716 706 709 40,600
2020/01/22 723 723 714 715 38,900
2020/01/21 717 723 716 719 10,700
2020/01/20 715 720 711 717 17,000
2020/01/17 710 712 701 709 51,200
2020/01/16 718 718 707 707 35,100
2020/01/15 715 721 712 718 33,600
2020/01/14 716 722 712 720 33,900
2020/01/10 720 727 713 715 47,600
2020/01/09 721 725 714 720 33,400
2020/01/08 719 719 695 714 102,300
2020/01/07 716 724 715 720 42,000
2020/01/06 711 711 700 709 92,200

このページの先頭へ