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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,635 | 1,635 | 1,616 | 1,619 | 14,400 |
| 2024/12/27 | 1,615 | 1,631 | 1,608 | 1,620 | 30,200 |
| 2024/12/26 | 1,586 | 1,608 | 1,586 | 1,608 | 30,600 |
| 2024/12/25 | 1,574 | 1,578 | 1,568 | 1,577 | 13,800 |
| 2024/12/24 | 1,587 | 1,587 | 1,564 | 1,566 | 23,300 |
| 2024/12/23 | 1,590 | 1,597 | 1,572 | 1,574 | 26,600 |
| 2024/12/20 | 1,582 | 1,603 | 1,582 | 1,590 | 17,500 |
| 2024/12/19 | 1,560 | 1,587 | 1,559 | 1,586 | 35,200 |
| 2024/12/18 | 1,562 | 1,575 | 1,560 | 1,560 | 16,500 |
| 2024/12/17 | 1,560 | 1,578 | 1,554 | 1,569 | 20,700 |
| 2024/12/16 | 1,570 | 1,570 | 1,556 | 1,568 | 17,700 |
| 2024/12/13 | 1,558 | 1,564 | 1,549 | 1,554 | 20,700 |
| 2024/12/12 | 1,555 | 1,567 | 1,555 | 1,558 | 16,100 |
| 2024/12/11 | 1,558 | 1,560 | 1,549 | 1,554 | 33,800 |
| 2024/12/10 | 1,547 | 1,557 | 1,547 | 1,556 | 24,200 |
| 2024/12/09 | 1,545 | 1,558 | 1,545 | 1,555 | 13,800 |
| 2024/12/06 | 1,544 | 1,557 | 1,536 | 1,547 | 28,300 |
| 2024/12/05 | 1,530 | 1,539 | 1,523 | 1,539 | 19,500 |
| 2024/12/04 | 1,557 | 1,557 | 1,519 | 1,519 | 55,900 |
| 2024/12/03 | 1,550 | 1,571 | 1,550 | 1,560 | 28,900 |
| 2024/12/02 | 1,540 | 1,551 | 1,534 | 1,550 | 27,800 |
| 2024/11/29 | 1,535 | 1,544 | 1,526 | 1,535 | 24,900 |
| 2024/11/28 | 1,520 | 1,535 | 1,520 | 1,532 | 26,100 |
| 2024/11/27 | 1,545 | 1,545 | 1,520 | 1,522 | 27,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,545 | 41,400 |
| 2024/11/25 | 1,551 | 1,564 | 1,540 | 1,540 | 28,500 |
| 2024/11/22 | 1,543 | 1,565 | 1,543 | 1,551 | 11,600 |
| 2024/11/21 | 1,558 | 1,560 | 1,547 | 1,547 | 28,400 |
| 2024/11/20 | 1,574 | 1,581 | 1,558 | 1,558 | 21,600 |
| 2024/11/19 | 1,560 | 1,582 | 1,560 | 1,574 | 14,400 |
| 2024/11/18 | 1,560 | 1,578 | 1,559 | 1,561 | 16,900 |
| 2024/11/15 | 1,552 | 1,581 | 1,552 | 1,560 | 35,300 |
| 2024/11/14 | 1,569 | 1,572 | 1,552 | 1,560 | 29,600 |
| 2024/11/13 | 1,532 | 1,561 | 1,531 | 1,550 | 42,400 |
| 2024/11/12 | 1,555 | 1,574 | 1,537 | 1,541 | 51,600 |
| 2024/11/11 | 1,600 | 1,604 | 1,553 | 1,553 | 82,000 |
| 2024/11/08 | 1,675 | 1,678 | 1,635 | 1,635 | 36,300 |
| 2024/11/07 | 1,664 | 1,687 | 1,664 | 1,678 | 24,800 |
| 2024/11/06 | 1,671 | 1,681 | 1,650 | 1,660 | 22,800 |
| 2024/11/05 | 1,683 | 1,683 | 1,656 | 1,660 | 13,400 |
| 2024/11/01 | 1,654 | 1,665 | 1,646 | 1,649 | 16,200 |
| 2024/10/31 | 1,682 | 1,685 | 1,654 | 1,671 | 23,400 |
| 2024/10/30 | 1,671 | 1,681 | 1,625 | 1,642 | 210,700 |
| 2024/10/29 | 1,664 | 1,674 | 1,660 | 1,671 | 15,300 |
| 2024/10/28 | 1,643 | 1,673 | 1,642 | 1,661 | 27,600 |
| 2024/10/25 | 1,663 | 1,680 | 1,633 | 1,644 | 32,900 |
| 2024/10/24 | 1,664 | 1,680 | 1,652 | 1,662 | 33,700 |
| 2024/10/23 | 1,680 | 1,680 | 1,647 | 1,671 | 31,500 |
| 2024/10/22 | 1,697 | 1,709 | 1,672 | 1,680 | 36,600 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,688 | 42,600 |
| 2024/10/18 | 1,700 | 1,705 | 1,692 | 1,692 | 27,100 |
| 2024/10/17 | 1,708 | 1,719 | 1,701 | 1,701 | 18,100 |
| 2024/10/16 | 1,702 | 1,722 | 1,702 | 1,708 | 15,100 |
| 2024/10/15 | 1,709 | 1,730 | 1,700 | 1,717 | 30,200 |
| 2024/10/11 | 1,714 | 1,714 | 1,694 | 1,704 | 17,900 |
| 2024/10/10 | 1,712 | 1,714 | 1,692 | 1,698 | 14,800 |
| 2024/10/09 | 1,726 | 1,726 | 1,702 | 1,704 | 17,700 |
| 2024/10/08 | 1,719 | 1,722 | 1,701 | 1,712 | 24,500 |
| 2024/10/07 | 1,744 | 1,747 | 1,728 | 1,732 | 18,600 |
| 2024/10/04 | 1,729 | 1,750 | 1,729 | 1,737 | 20,000 |
| 2024/10/03 | 1,734 | 1,736 | 1,720 | 1,729 | 17,800 |
| 2024/10/02 | 1,702 | 1,724 | 1,702 | 1,712 | 21,700 |
| 2024/10/01 | 1,710 | 1,720 | 1,701 | 1,718 | 14,600 |
| 2024/09/30 | 1,700 | 1,704 | 1,685 | 1,699 | 32,600 |
| 2024/09/27 | 1,763 | 1,763 | 1,733 | 1,738 | 27,600 |
| 2024/09/26 | 1,777 | 1,786 | 1,759 | 1,786 | 76,600 |
| 2024/09/25 | 1,780 | 1,780 | 1,760 | 1,766 | 16,300 |
| 2024/09/24 | 1,788 | 1,794 | 1,769 | 1,783 | 32,600 |
| 2024/09/20 | 1,776 | 1,788 | 1,775 | 1,788 | 23,300 |
| 2024/09/19 | 1,753 | 1,785 | 1,753 | 1,776 | 28,500 |
| 2024/09/18 | 1,743 | 1,748 | 1,728 | 1,748 | 22,400 |
| 2024/09/17 | 1,732 | 1,732 | 1,701 | 1,725 | 17,300 |
| 2024/09/13 | 1,718 | 1,718 | 1,702 | 1,716 | 21,200 |
| 2024/09/12 | 1,732 | 1,740 | 1,711 | 1,725 | 15,700 |
| 2024/09/11 | 1,730 | 1,737 | 1,687 | 1,708 | 36,200 |
| 2024/09/10 | 1,744 | 1,757 | 1,722 | 1,724 | 20,000 |
| 2024/09/09 | 1,716 | 1,739 | 1,708 | 1,739 | 20,500 |
| 2024/09/06 | 1,757 | 1,757 | 1,727 | 1,734 | 18,400 |
| 2024/09/05 | 1,742 | 1,756 | 1,717 | 1,729 | 23,800 |
| 2024/09/04 | 1,800 | 1,800 | 1,739 | 1,755 | 96,200 |
| 2024/09/03 | 1,775 | 1,802 | 1,775 | 1,800 | 19,900 |
| 2024/09/02 | 1,778 | 1,787 | 1,761 | 1,775 | 13,200 |
| 2024/08/30 | 1,754 | 1,774 | 1,745 | 1,766 | 17,000 |
| 2024/08/29 | 1,740 | 1,751 | 1,736 | 1,751 | 11,600 |
| 2024/08/28 | 1,748 | 1,750 | 1,733 | 1,749 | 9,900 |
| 2024/08/27 | 1,726 | 1,753 | 1,726 | 1,748 | 14,700 |
| 2024/08/26 | 1,736 | 1,740 | 1,712 | 1,724 | 17,600 |
| 2024/08/23 | 1,734 | 1,741 | 1,721 | 1,725 | 9,400 |
| 2024/08/22 | 1,747 | 1,747 | 1,710 | 1,730 | 17,500 |
| 2024/08/21 | 1,734 | 1,743 | 1,726 | 1,730 | 13,800 |
| 2024/08/20 | 1,740 | 1,760 | 1,727 | 1,753 | 29,900 |
| 2024/08/19 | 1,755 | 1,758 | 1,724 | 1,726 | 35,200 |
| 2024/08/16 | 1,734 | 1,748 | 1,715 | 1,735 | 29,200 |
| 2024/08/15 | 1,695 | 1,711 | 1,691 | 1,694 | 17,500 |
| 2024/08/14 | 1,708 | 1,709 | 1,674 | 1,694 | 23,600 |
| 2024/08/13 | 1,710 | 1,714 | 1,684 | 1,690 | 30,500 |
| 2024/08/09 | 1,696 | 1,706 | 1,618 | 1,640 | 60,400 |
| 2024/08/08 | 1,654 | 1,690 | 1,651 | 1,656 | 28,900 |
| 2024/08/07 | 1,669 | 1,710 | 1,657 | 1,667 | 42,500 |
| 2024/08/06 | 1,624 | 1,714 | 1,624 | 1,673 | 52,300 |
| 2024/08/05 | 1,637 | 1,673 | 1,522 | 1,561 | 148,200 |
| 2024/08/02 | 1,740 | 1,750 | 1,700 | 1,701 | 134,500 |
| 2024/08/01 | 1,819 | 1,819 | 1,772 | 1,795 | 44,000 |
| 2024/07/31 | 1,798 | 1,820 | 1,782 | 1,819 | 39,500 |
| 2024/07/30 | 1,813 | 1,813 | 1,793 | 1,801 | 23,400 |
| 2024/07/29 | 1,779 | 1,812 | 1,770 | 1,807 | 30,700 |
| 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 |