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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,767 | 1,779 | 1,746 | 1,771 | 54,900 |
| 2024/07/25 | 1,769 | 1,780 | 1,763 | 1,767 | 30,300 |
| 2024/07/24 | 1,800 | 1,800 | 1,772 | 1,778 | 47,900 |
| 2024/07/23 | 1,806 | 1,806 | 1,795 | 1,800 | 28,200 |
| 2024/07/22 | 1,814 | 1,814 | 1,791 | 1,803 | 38,000 |
| 2024/07/19 | 1,827 | 1,827 | 1,799 | 1,813 | 32,300 |
| 2024/07/18 | 1,844 | 1,844 | 1,815 | 1,821 | 30,800 |
| 2024/07/17 | 1,852 | 1,868 | 1,847 | 1,856 | 43,500 |
| 2024/07/16 | 1,842 | 1,855 | 1,841 | 1,851 | 44,500 |
| 2024/07/12 | 1,828 | 1,851 | 1,804 | 1,821 | 69,600 |
| 2024/07/11 | 1,843 | 1,843 | 1,818 | 1,828 | 35,500 |
| 2024/07/10 | 1,823 | 1,842 | 1,815 | 1,822 | 38,000 |
| 2024/07/09 | 1,878 | 1,887 | 1,832 | 1,844 | 56,600 |
| 2024/07/08 | 1,895 | 1,907 | 1,865 | 1,875 | 47,500 |
| 2024/07/05 | 1,843 | 1,887 | 1,835 | 1,883 | 94,300 |
| 2024/07/04 | 1,824 | 1,837 | 1,815 | 1,837 | 54,800 |
| 2024/07/03 | 1,809 | 1,819 | 1,801 | 1,819 | 57,700 |
| 2024/07/02 | 1,811 | 1,811 | 1,798 | 1,803 | 30,100 |
| 2024/07/01 | 1,816 | 1,817 | 1,803 | 1,810 | 23,700 |
| 2024/06/28 | 1,816 | 1,816 | 1,801 | 1,816 | 22,200 |
| 2024/06/27 | 1,816 | 1,825 | 1,798 | 1,815 | 51,800 |
| 2024/06/26 | 1,834 | 1,843 | 1,800 | 1,806 | 84,500 |
| 2024/06/25 | 1,817 | 1,840 | 1,814 | 1,840 | 69,400 |
| 2024/06/24 | 1,805 | 1,806 | 1,792 | 1,802 | 49,800 |
| 2024/06/21 | 1,838 | 1,842 | 1,782 | 1,786 | 65,200 |
| 2024/06/20 | 1,833 | 1,838 | 1,828 | 1,838 | 54,000 |
| 2024/06/19 | 1,835 | 1,835 | 1,822 | 1,833 | 35,200 |
| 2024/06/18 | 1,817 | 1,843 | 1,817 | 1,838 | 98,800 |
| 2024/06/17 | 1,800 | 1,800 | 1,766 | 1,800 | 18,900 |
| 2024/06/14 | 1,742 | 1,804 | 1,740 | 1,804 | 40,800 |
| 2024/06/13 | 1,776 | 1,777 | 1,750 | 1,750 | 28,000 |
| 2024/06/12 | 1,775 | 1,784 | 1,772 | 1,776 | 19,800 |
| 2024/06/11 | 1,800 | 1,801 | 1,777 | 1,777 | 27,300 |
| 2024/06/10 | 1,781 | 1,803 | 1,781 | 1,794 | 35,300 |
| 2024/06/07 | 1,780 | 1,788 | 1,775 | 1,781 | 14,500 |
| 2024/06/06 | 1,794 | 1,794 | 1,761 | 1,777 | 19,900 |
| 2024/06/05 | 1,787 | 1,787 | 1,757 | 1,760 | 22,800 |
| 2024/06/04 | 1,792 | 1,797 | 1,782 | 1,788 | 18,400 |
| 2024/06/03 | 1,805 | 1,806 | 1,794 | 1,804 | 24,500 |
| 2024/05/31 | 1,766 | 1,802 | 1,765 | 1,802 | 26,800 |
| 2024/05/30 | 1,740 | 1,759 | 1,729 | 1,759 | 63,700 |
| 2024/05/29 | 1,763 | 1,766 | 1,757 | 1,765 | 13,300 |
| 2024/05/28 | 1,775 | 1,783 | 1,763 | 1,766 | 17,600 |
| 2024/05/27 | 1,751 | 1,775 | 1,744 | 1,775 | 19,400 |
| 2024/05/24 | 1,755 | 1,769 | 1,744 | 1,750 | 46,000 |
| 2024/05/23 | 1,783 | 1,790 | 1,772 | 1,772 | 17,200 |
| 2024/05/22 | 1,781 | 1,803 | 1,780 | 1,787 | 24,700 |
| 2024/05/21 | 1,801 | 1,805 | 1,785 | 1,785 | 34,600 |
| 2024/05/20 | 1,801 | 1,822 | 1,796 | 1,796 | 85,600 |
| 2024/05/17 | 1,771 | 1,799 | 1,771 | 1,792 | 41,300 |
| 2024/05/16 | 1,784 | 1,788 | 1,758 | 1,785 | 20,400 |
| 2024/05/15 | 1,780 | 1,800 | 1,770 | 1,777 | 33,700 |
| 2024/05/14 | 1,799 | 1,801 | 1,748 | 1,766 | 96,800 |
| 2024/05/13 | 1,830 | 1,837 | 1,776 | 1,787 | 186,500 |
| 2024/05/10 | 1,481 | 1,514 | 1,475 | 1,510 | 24,900 |
| 2024/05/09 | 1,437 | 1,477 | 1,437 | 1,477 | 9,300 |
| 2024/05/08 | 1,452 | 1,457 | 1,428 | 1,442 | 13,100 |
| 2024/05/07 | 1,454 | 1,468 | 1,445 | 1,460 | 11,700 |
| 2024/05/02 | 1,438 | 1,450 | 1,435 | 1,450 | 6,400 |
| 2024/05/01 | 1,436 | 1,454 | 1,436 | 1,450 | 5,300 |
| 2024/04/30 | 1,455 | 1,458 | 1,440 | 1,455 | 13,900 |
| 2024/04/26 | 1,435 | 1,443 | 1,404 | 1,438 | 14,100 |
| 2024/04/25 | 1,450 | 1,458 | 1,421 | 1,424 | 11,100 |
| 2024/04/24 | 1,463 | 1,477 | 1,458 | 1,458 | 8,900 |
| 2024/04/23 | 1,457 | 1,457 | 1,440 | 1,448 | 2,300 |
| 2024/04/22 | 1,425 | 1,451 | 1,425 | 1,440 | 9,500 |
| 2024/04/19 | 1,450 | 1,457 | 1,410 | 1,420 | 16,100 |
| 2024/04/18 | 1,430 | 1,459 | 1,430 | 1,454 | 8,600 |
| 2024/04/17 | 1,469 | 1,469 | 1,426 | 1,426 | 9,600 |
| 2024/04/16 | 1,458 | 1,460 | 1,442 | 1,451 | 11,800 |
| 2024/04/15 | 1,457 | 1,481 | 1,457 | 1,467 | 7,900 |
| 2024/04/12 | 1,486 | 1,486 | 1,464 | 1,470 | 13,900 |
| 2024/04/11 | 1,498 | 1,498 | 1,473 | 1,474 | 5,800 |
| 2024/04/10 | 1,492 | 1,499 | 1,480 | 1,490 | 9,100 |
| 2024/04/09 | 1,468 | 1,480 | 1,455 | 1,480 | 7,500 |
| 2024/04/08 | 1,449 | 1,471 | 1,449 | 1,459 | 9,300 |
| 2024/04/05 | 1,445 | 1,456 | 1,422 | 1,442 | 13,600 |
| 2024/04/04 | 1,451 | 1,471 | 1,441 | 1,454 | 15,000 |
| 2024/04/03 | 1,448 | 1,458 | 1,440 | 1,451 | 13,900 |
| 2024/04/02 | 1,460 | 1,460 | 1,441 | 1,448 | 17,600 |
| 2024/04/01 | 1,499 | 1,499 | 1,460 | 1,460 | 6,500 |
| 2024/03/29 | 1,458 | 1,477 | 1,453 | 1,470 | 14,500 |
| 2024/03/28 | 1,492 | 1,507 | 1,453 | 1,465 | 17,500 |
| 2024/03/27 | 1,510 | 1,548 | 1,510 | 1,520 | 23,500 |
| 2024/03/26 | 1,500 | 1,514 | 1,499 | 1,510 | 8,100 |
| 2024/03/25 | 1,535 | 1,535 | 1,502 | 1,502 | 11,300 |
| 2024/03/22 | 1,521 | 1,546 | 1,521 | 1,535 | 10,500 |
| 2024/03/21 | 1,512 | 1,525 | 1,512 | 1,515 | 11,100 |
| 2024/03/19 | 1,515 | 1,515 | 1,498 | 1,513 | 10,200 |
| 2024/03/18 | 1,496 | 1,512 | 1,482 | 1,507 | 9,000 |
| 2024/03/15 | 1,495 | 1,514 | 1,479 | 1,490 | 22,400 |
| 2024/03/14 | 1,473 | 1,499 | 1,473 | 1,497 | 19,800 |
| 2024/03/13 | 1,465 | 1,479 | 1,459 | 1,474 | 13,700 |
| 2024/03/12 | 1,450 | 1,465 | 1,435 | 1,465 | 8,800 |
| 2024/03/11 | 1,469 | 1,469 | 1,440 | 1,455 | 16,500 |
| 2024/03/08 | 1,454 | 1,482 | 1,454 | 1,479 | 21,400 |
| 2024/03/07 | 1,468 | 1,471 | 1,450 | 1,457 | 12,000 |
| 2024/03/06 | 1,461 | 1,469 | 1,451 | 1,463 | 16,800 |
| 2024/03/05 | 1,471 | 1,478 | 1,460 | 1,461 | 13,500 |
| 2024/03/04 | 1,480 | 1,480 | 1,461 | 1,470 | 19,100 |
| 2024/03/01 | 1,453 | 1,462 | 1,427 | 1,454 | 25,600 |
| 2024/02/29 | 1,468 | 1,468 | 1,443 | 1,453 | 14,100 |
| 2024/02/28 | 1,465 | 1,475 | 1,460 | 1,472 | 13,000 |
| 2024/02/27 | 1,460 | 1,480 | 1,453 | 1,464 | 13,900 |
| 2024/02/26 | 1,456 | 1,470 | 1,446 | 1,453 | 9,900 |
| 2024/02/22 | 1,443 | 1,451 | 1,441 | 1,451 | 9,100 |
| 2024/02/21 | 1,442 | 1,453 | 1,438 | 1,443 | 9,100 |
| 2024/02/20 | 1,445 | 1,462 | 1,435 | 1,451 | 16,200 |
| 2024/02/19 | 1,448 | 1,463 | 1,431 | 1,445 | 12,100 |
| 2024/02/16 | 1,455 | 1,455 | 1,436 | 1,450 | 20,400 |
| 2024/02/15 | 1,478 | 1,486 | 1,440 | 1,455 | 23,600 |
| 2024/02/14 | 1,484 | 1,484 | 1,455 | 1,472 | 16,800 |
| 2024/02/13 | 1,489 | 1,500 | 1,469 | 1,488 | 33,100 |
| 2024/02/09 | 1,488 | 1,488 | 1,457 | 1,459 | 28,900 |
| 2024/02/08 | 1,462 | 1,478 | 1,447 | 1,472 | 20,600 |
| 2024/02/07 | 1,458 | 1,468 | 1,452 | 1,459 | 12,500 |
| 2024/02/06 | 1,460 | 1,465 | 1,450 | 1,450 | 17,300 |
| 2024/02/05 | 1,450 | 1,468 | 1,442 | 1,464 | 17,500 |
| 2024/02/02 | 1,443 | 1,445 | 1,426 | 1,440 | 13,100 |
| 2024/02/01 | 1,452 | 1,452 | 1,438 | 1,443 | 8,400 |
| 2024/01/31 | 1,448 | 1,460 | 1,436 | 1,460 | 14,800 |
| 2024/01/30 | 1,461 | 1,461 | 1,441 | 1,448 | 14,500 |
| 2024/01/29 | 1,457 | 1,466 | 1,452 | 1,458 | 6,200 |
| 2024/01/26 | 1,466 | 1,466 | 1,452 | 1,452 | 14,300 |
| 2024/01/25 | 1,459 | 1,481 | 1,459 | 1,467 | 19,500 |
| 2024/01/24 | 1,475 | 1,479 | 1,455 | 1,462 | 15,100 |
| 2024/01/23 | 1,482 | 1,485 | 1,472 | 1,475 | 9,000 |
| 2024/01/22 | 1,471 | 1,482 | 1,471 | 1,479 | 7,500 |
| 2024/01/19 | 1,476 | 1,482 | 1,468 | 1,471 | 7,900 |
| 2024/01/18 | 1,474 | 1,480 | 1,464 | 1,466 | 9,300 |
| 2024/01/17 | 1,483 | 1,491 | 1,468 | 1,468 | 13,500 |
| 2024/01/16 | 1,502 | 1,502 | 1,476 | 1,476 | 16,200 |
| 2024/01/15 | 1,510 | 1,516 | 1,482 | 1,502 | 16,200 |
| 2024/01/12 | 1,500 | 1,508 | 1,481 | 1,482 | 15,200 |
| 2024/01/11 | 1,509 | 1,513 | 1,495 | 1,495 | 15,800 |
| 2024/01/10 | 1,495 | 1,500 | 1,470 | 1,491 | 38,900 |
| 2024/01/09 | 1,504 | 1,513 | 1,495 | 1,509 | 15,000 |
| 2024/01/05 | 1,524 | 1,537 | 1,498 | 1,503 | 13,900 |
| 2024/01/04 | 1,500 | 1,527 | 1,497 | 1,523 | 18,200 |