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
2023/12/29 1,491 1,497 1,482 1,497 11,200
2023/12/28 1,495 1,496 1,475 1,480 13,300
2023/12/27 1,468 1,501 1,460 1,496 140,700
2023/12/26 1,540 1,550 1,526 1,538 13,700
2023/12/25 1,570 1,571 1,528 1,543 12,200
2023/12/22 1,543 1,578 1,543 1,570 20,500
2023/12/21 1,531 1,560 1,528 1,528 20,800
2023/12/20 1,534 1,542 1,509 1,534 18,500
2023/12/19 1,500 1,534 1,486 1,534 14,600
2023/12/18 1,502 1,502 1,464 1,486 12,100
2023/12/15 1,528 1,528 1,498 1,501 15,100
2023/12/14 1,505 1,516 1,491 1,503 15,800
2023/12/13 1,506 1,519 1,497 1,497 8,500
2023/12/12 1,508 1,511 1,493 1,506 15,100
2023/12/11 1,538 1,538 1,484 1,508 12,700
2023/12/08 1,523 1,554 1,488 1,519 74,400
2023/12/07 1,478 1,498 1,472 1,478 24,800
2023/12/06 1,441 1,494 1,436 1,488 34,000
2023/12/05 1,458 1,463 1,427 1,427 19,300
2023/12/04 1,453 1,472 1,445 1,463 10,000
2023/12/01 1,457 1,462 1,449 1,462 12,100
2023/11/30 1,441 1,464 1,436 1,456 18,400
2023/11/29 1,451 1,461 1,439 1,442 7,400
2023/11/28 1,451 1,458 1,444 1,458 10,500
2023/11/27 1,442 1,462 1,437 1,437 8,800
2023/11/24 1,437 1,454 1,417 1,442 12,000
2023/11/22 1,417 1,450 1,417 1,437 7,900
2023/11/21 1,426 1,446 1,423 1,426 12,000
2023/11/20 1,445 1,457 1,424 1,424 13,500
2023/11/17 1,431 1,452 1,429 1,452 11,600
2023/11/16 1,439 1,449 1,423 1,431 12,800
2023/11/15 1,432 1,445 1,419 1,430 7,900
2023/11/14 1,428 1,448 1,419 1,427 12,300
2023/11/13 1,452 1,452 1,407 1,421 29,100
2023/11/10 1,493 1,493 1,445 1,452 25,500
2023/11/09 1,460 1,463 1,444 1,463 21,100
2023/11/08 1,495 1,495 1,438 1,442 31,300
2023/11/07 1,491 1,505 1,482 1,493 31,100
2023/11/06 1,482 1,496 1,462 1,491 29,900
2023/11/02 1,460 1,480 1,457 1,476 17,600
2023/11/01 1,440 1,472 1,440 1,465 25,500
2023/10/31 1,405 1,438 1,394 1,438 21,200
2023/10/30 1,419 1,448 1,413 1,419 120,400
2023/10/27 1,424 1,449 1,422 1,449 31,000
2023/10/26 1,400 1,419 1,395 1,405 21,400
2023/10/25 1,411 1,426 1,406 1,411 18,600
2023/10/24 1,405 1,414 1,365 1,411 35,000
2023/10/23 1,432 1,441 1,409 1,409 20,200
2023/10/20 1,425 1,438 1,413 1,429 12,200
2023/10/19 1,431 1,437 1,415 1,417 16,300
2023/10/18 1,455 1,455 1,430 1,442 12,300
2023/10/17 1,446 1,464 1,445 1,455 15,800
2023/10/16 1,454 1,467 1,436 1,444 22,300
2023/10/13 1,479 1,487 1,446 1,449 22,800
2023/10/12 1,450 1,500 1,450 1,498 29,700
2023/10/11 1,450 1,458 1,439 1,456 27,700
2023/10/10 1,452 1,456 1,436 1,448 30,700
2023/10/06 1,426 1,430 1,406 1,407 22,800
2023/10/05 1,406 1,426 1,406 1,426 20,000
2023/10/04 1,422 1,422 1,400 1,406 46,900
2023/10/03 1,452 1,452 1,415 1,424 32,100
2023/10/02 1,457 1,477 1,446 1,452 35,600
2023/09/29 1,457 1,463 1,450 1,457 15,000
2023/09/28 1,455 1,464 1,445 1,454 30,900
2023/09/27 1,460 1,480 1,451 1,480 31,300
2023/09/26 1,487 1,487 1,462 1,472 18,700
2023/09/25 1,484 1,493 1,474 1,480 21,400
2023/09/22 1,502 1,502 1,472 1,484 46,500
2023/09/21 1,510 1,531 1,510 1,519 40,500
2023/09/20 1,553 1,554 1,509 1,516 43,100
2023/09/19 1,551 1,553 1,526 1,553 31,900
2023/09/15 1,539 1,575 1,539 1,555 69,900
2023/09/14 1,535 1,540 1,521 1,537 32,600
2023/09/13 1,525 1,538 1,506 1,536 48,600
2023/09/12 1,515 1,529 1,513 1,529 36,100
2023/09/11 1,529 1,530 1,501 1,512 24,200
2023/09/08 1,525 1,525 1,508 1,520 42,200
2023/09/07 1,512 1,518 1,502 1,509 30,400
2023/09/06 1,530 1,530 1,506 1,518 36,000
2023/09/05 1,535 1,535 1,517 1,526 27,900
2023/09/04 1,515 1,534 1,507 1,534 30,800
2023/09/01 1,499 1,503 1,492 1,503 23,800
2023/08/31 1,499 1,516 1,492 1,499 24,000
2023/08/30 1,513 1,513 1,496 1,499 14,700
2023/08/29 1,498 1,506 1,491 1,499 10,500
2023/08/28 1,472 1,496 1,472 1,495 13,800
2023/08/25 1,471 1,478 1,461 1,476 12,900
2023/08/24 1,446 1,475 1,446 1,468 22,800
2023/08/23 1,450 1,451 1,431 1,446 21,100
2023/08/22 1,446 1,450 1,423 1,450 28,800
2023/08/21 1,465 1,469 1,439 1,446 32,900
2023/08/18 1,471 1,474 1,459 1,465 19,200
2023/08/17 1,489 1,489 1,469 1,482 20,600
2023/08/16 1,500 1,503 1,482 1,489 35,000
2023/08/15 1,474 1,516 1,474 1,501 60,300
2023/08/14 1,450 1,517 1,442 1,468 68,900
2023/08/10 1,585 1,608 1,561 1,600 66,600
2023/08/09 1,589 1,589 1,555 1,570 20,300
2023/08/08 1,584 1,594 1,577 1,585 23,900
2023/08/07 1,559 1,584 1,548 1,584 30,000
2023/08/04 1,518 1,549 1,516 1,546 31,900
2023/08/03 1,525 1,559 1,504 1,516 40,800
2023/08/02 1,531 1,548 1,525 1,535 20,600
2023/08/01 1,558 1,560 1,533 1,552 14,500
2023/07/31 1,531 1,580 1,529 1,560 42,100
2023/07/28 1,528 1,528 1,503 1,512 53,300
2023/07/27 1,514 1,529 1,514 1,528 13,700
2023/07/26 1,524 1,526 1,506 1,514 16,200
2023/07/25 1,511 1,529 1,498 1,513 24,900
2023/07/24 1,494 1,514 1,487 1,511 29,800
2023/07/21 1,475 1,482 1,472 1,475 16,100
2023/07/20 1,479 1,492 1,469 1,473 19,200
2023/07/19 1,457 1,475 1,450 1,475 18,400
2023/07/18 1,452 1,465 1,447 1,455 15,500
2023/07/14 1,445 1,450 1,432 1,438 25,500
2023/07/13 1,448 1,453 1,426 1,435 26,000
2023/07/12 1,474 1,474 1,448 1,454 21,200
2023/07/11 1,474 1,482 1,465 1,468 24,400
2023/07/10 1,450 1,464 1,442 1,455 52,400
2023/07/07 1,417 1,445 1,412 1,435 44,000
2023/07/06 1,440 1,444 1,420 1,431 19,100
2023/07/05 1,443 1,451 1,432 1,440 22,300
2023/07/04 1,467 1,467 1,448 1,453 31,300
2023/07/03 1,444 1,477 1,444 1,472 25,400
2023/06/30 1,438 1,453 1,438 1,443 27,800
2023/06/29 1,442 1,456 1,432 1,438 25,900
2023/06/28 1,419 1,439 1,419 1,433 17,500
2023/06/27 1,405 1,422 1,400 1,415 10,800
2023/06/26 1,432 1,435 1,403 1,412 10,300
2023/06/23 1,436 1,450 1,417 1,425 21,900
2023/06/22 1,456 1,463 1,426 1,436 41,900
2023/06/21 1,440 1,466 1,439 1,442 24,500
2023/06/20 1,477 1,477 1,434 1,449 33,300
2023/06/19 1,470 1,495 1,470 1,495 23,900
2023/06/16 1,465 1,478 1,454 1,466 37,200
2023/06/15 1,458 1,482 1,451 1,465 17,800
2023/06/14 1,458 1,465 1,443 1,458 26,300
2023/06/13 1,473 1,484 1,448 1,458 31,700
2023/06/12 1,467 1,487 1,464 1,466 27,400
2023/06/09 1,428 1,464 1,412 1,457 65,400
2023/06/08 1,414 1,414 1,386 1,403 45,700
2023/06/07 1,412 1,430 1,381 1,384 44,700
2023/06/06 1,403 1,429 1,392 1,412 28,800
2023/06/05 1,395 1,418 1,390 1,416 53,200
2023/06/02 1,336 1,397 1,336 1,372 54,600
2023/06/01 1,335 1,355 1,315 1,336 132,900
2023/05/31 1,414 1,422 1,360 1,365 112,000
2023/05/30 1,409 1,428 1,375 1,427 217,200
2023/05/29 1,441 1,448 1,405 1,414 43,500
2023/05/26 1,475 1,475 1,437 1,441 25,900
2023/05/25 1,465 1,483 1,453 1,476 31,000
2023/05/24 1,480 1,495 1,479 1,481 20,300
2023/05/23 1,498 1,520 1,477 1,498 35,500
2023/05/22 1,510 1,520 1,477 1,507 39,500
2023/05/19 1,541 1,556 1,503 1,519 36,600
2023/05/18 1,528 1,542 1,522 1,533 32,700
2023/05/17 1,518 1,540 1,511 1,528 30,600
2023/05/16 1,511 1,540 1,507 1,535 42,300
2023/05/15 1,511 1,534 1,467 1,498 63,700
2023/05/12 1,457 1,457 1,402 1,421 41,500
2023/05/11 1,478 1,494 1,421 1,427 24,200
2023/05/10 1,508 1,508 1,477 1,487 13,100
2023/05/09 1,466 1,516 1,466 1,515 20,200
2023/05/08 1,483 1,483 1,448 1,465 19,200
2023/05/02 1,500 1,500 1,462 1,486 14,500
2023/05/01 1,469 1,499 1,469 1,494 13,000
2023/04/28 1,450 1,464 1,439 1,451 14,900
2023/04/27 1,454 1,458 1,423 1,432 20,300
2023/04/26 1,495 1,495 1,463 1,473 15,300
2023/04/25 1,510 1,540 1,501 1,506 22,400
2023/04/24 1,527 1,532 1,493 1,510 11,900
2023/04/21 1,514 1,540 1,507 1,527 9,100
2023/04/20 1,515 1,522 1,504 1,522 9,300
2023/04/19 1,520 1,548 1,501 1,524 11,800
2023/04/18 1,528 1,528 1,512 1,525 9,000
2023/04/17 1,534 1,534 1,496 1,519 11,000
2023/04/14 1,515 1,529 1,512 1,527 13,900
2023/04/13 1,498 1,531 1,494 1,513 27,200
2023/04/12 1,543 1,543 1,502 1,508 12,500
2023/04/11 1,524 1,552 1,508 1,532 29,100
2023/04/10 1,551 1,551 1,496 1,515 39,200
2023/04/07 1,469 1,494 1,469 1,481 12,000
2023/04/06 1,505 1,505 1,469 1,469 19,400
2023/04/05 1,529 1,530 1,499 1,505 19,700
2023/04/04 1,519 1,557 1,499 1,549 24,300
2023/04/03 1,539 1,557 1,504 1,543 20,300
2023/03/31 1,463 1,531 1,444 1,518 17,600
2023/03/30 1,519 1,519 1,479 1,503 14,100
2023/03/29 1,497 1,529 1,480 1,525 30,300
2023/03/28 1,474 1,476 1,453 1,469 10,100
2023/03/27 1,473 1,473 1,441 1,457 13,200
2023/03/24 1,506 1,526 1,461 1,466 16,500
2023/03/23 1,466 1,505 1,463 1,490 19,900
2023/03/22 1,457 1,500 1,441 1,484 21,000
2023/03/20 1,455 1,466 1,427 1,430 16,200
2023/03/17 1,475 1,483 1,452 1,475 17,600
2023/03/16 1,492 1,499 1,470 1,470 21,800
2023/03/15 1,510 1,547 1,510 1,532 19,900
2023/03/14 1,520 1,531 1,489 1,510 30,100
2023/03/13 1,560 1,560 1,520 1,539 26,900
2023/03/10 1,596 1,610 1,563 1,570 51,700
2023/03/09 1,598 1,617 1,591 1,602 38,000
2023/03/08 1,579 1,594 1,574 1,585 22,200
2023/03/07 1,582 1,586 1,572 1,579 19,300
2023/03/06 1,590 1,592 1,576 1,582 26,000
2023/03/03 1,565 1,577 1,564 1,574 28,800
2023/03/02 1,544 1,588 1,544 1,553 38,500
2023/03/01 1,498 1,542 1,498 1,542 26,100
2023/02/28 1,494 1,509 1,493 1,509 9,700
2023/02/27 1,483 1,494 1,483 1,494 4,700
2023/02/24 1,463 1,487 1,449 1,484 10,300
2023/02/22 1,471 1,482 1,463 1,463 11,000
2023/02/21 1,486 1,498 1,486 1,490 14,700
2023/02/20 1,495 1,500 1,490 1,495 6,900
2023/02/17 1,508 1,512 1,497 1,497 5,200
2023/02/16 1,492 1,523 1,492 1,517 17,800
2023/02/15 1,519 1,519 1,476 1,492 16,500
2023/02/14 1,497 1,521 1,497 1,514 20,500
2023/02/13 1,506 1,506 1,477 1,497 28,000
2023/02/10 1,506 1,537 1,506 1,520 35,600
2023/02/09 1,514 1,527 1,509 1,521 49,900
2023/02/08 1,496 1,520 1,495 1,508 22,500
2023/02/07 1,511 1,511 1,490 1,496 11,800
2023/02/06 1,496 1,523 1,496 1,511 23,000
2023/02/03 1,503 1,503 1,487 1,496 10,600
2023/02/02 1,501 1,517 1,499 1,503 16,300
2023/02/01 1,525 1,534 1,495 1,499 22,600
2023/01/31 1,503 1,524 1,503 1,524 20,500
2023/01/30 1,516 1,527 1,503 1,503 32,100
2023/01/27 1,521 1,537 1,512 1,517 22,000
2023/01/26 1,536 1,542 1,519 1,520 16,300
2023/01/25 1,527 1,539 1,523 1,527 18,400
2023/01/24 1,524 1,538 1,523 1,527 25,800
2023/01/23 1,505 1,527 1,505 1,512 21,800
2023/01/20 1,491 1,511 1,489 1,505 20,100
2023/01/19 1,467 1,497 1,467 1,483 20,000
2023/01/18 1,440 1,471 1,440 1,471 15,900
2023/01/17 1,428 1,444 1,416 1,440 15,500
2023/01/16 1,419 1,436 1,412 1,428 18,400
2023/01/13 1,408 1,423 1,408 1,412 24,600
2023/01/12 1,390 1,407 1,389 1,400 16,500
2023/01/11 1,347 1,382 1,347 1,382 11,000
2023/01/10 1,338 1,399 1,338 1,352 18,500
2023/01/06 1,308 1,341 1,308 1,339 13,700
2023/01/05 1,285 1,319 1,250 1,309 16,800
2023/01/04 1,346 1,346 1,311 1,315 13,300

このページの先頭へ