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 |