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
2026/05/22 1,692 1,692 1,675 1,686 24,100
2026/05/21 1,687 1,693 1,676 1,680 21,400
2026/05/20 1,678 1,691 1,670 1,687 34,600
2026/05/19 1,673 1,682 1,664 1,678 35,600
2026/05/18 1,715 1,715 1,670 1,670 53,500
2026/05/15 1,693 1,720 1,690 1,718 48,800
2026/05/14 1,672 1,683 1,668 1,671 30,000
2026/05/13 1,703 1,705 1,675 1,675 33,300
2026/05/12 1,685 1,698 1,684 1,695 29,200
2026/05/11 1,694 1,699 1,675 1,677 31,200
2026/05/08 1,705 1,705 1,685 1,692 33,800
2026/05/07 1,684 1,714 1,677 1,706 25,600
2026/05/01 1,664 1,672 1,657 1,668 25,100
2026/04/30 1,690 1,690 1,662 1,669 49,300
2026/04/28 1,681 1,698 1,680 1,698 32,100
2026/04/27 1,681 1,691 1,679 1,684 28,000
2026/04/24 1,696 1,705 1,687 1,689 25,400
2026/04/23 1,710 1,710 1,696 1,699 47,500
2026/04/22 1,738 1,738 1,710 1,710 42,000
2026/04/21 1,750 1,755 1,735 1,740 34,800
2026/04/20 1,747 1,750 1,738 1,746 30,100
2026/04/17 1,755 1,760 1,742 1,742 33,800
2026/04/16 1,760 1,774 1,756 1,757 19,000
2026/04/15 1,758 1,779 1,758 1,765 17,900
2026/04/14 1,774 1,774 1,747 1,751 38,400
2026/04/13 1,770 1,781 1,761 1,761 36,100
2026/04/10 1,795 1,801 1,775 1,777 33,700
2026/04/09 1,822 1,822 1,786 1,791 49,500
2026/04/08 1,810 1,826 1,808 1,815 32,100
2026/04/07 1,800 1,813 1,795 1,809 17,800
2026/04/06 1,799 1,810 1,780 1,798 44,100
2026/04/03 1,817 1,818 1,798 1,799 20,900
2026/03/27 1,875 1,903 1,875 1,903 50,800
2026/03/26 1,879 1,886 1,870 1,886 22,700
2026/03/25 1,850 1,876 1,850 1,871 18,500
2026/03/24 1,854 1,854 1,827 1,842 12,800
2026/03/23 1,850 1,850 1,814 1,814 35,600
2026/03/19 1,878 1,884 1,850 1,850 26,500
2026/03/18 1,889 1,897 1,878 1,895 14,600
2026/03/17 1,879 1,887 1,865 1,870 18,000
2026/03/16 1,870 1,876 1,862 1,869 19,100
2026/03/13 1,866 1,885 1,866 1,869 27,700
2026/03/12 1,907 1,910 1,883 1,887 23,700
2026/03/11 1,914 1,919 1,898 1,903 20,500
2026/03/10 1,899 1,914 1,883 1,889 26,400
2026/03/09 1,850 1,872 1,831 1,865 44,800
2026/03/06 1,937 1,937 1,902 1,902 31,000
2026/03/05 1,949 1,980 1,937 1,944 31,300
2026/03/04 1,913 1,926 1,879 1,896 46,900
2026/03/03 1,996 1,996 1,931 1,937 39,200
2026/03/02 1,997 2,011 1,969 1,996 26,900
2026/02/27 1,996 2,012 1,985 2,012 26,500
2026/02/26 1,985 2,016 1,985 2,001 24,900
2026/02/25 1,986 1,993 1,969 1,978 30,500
2026/02/24 1,978 1,990 1,955 1,986 26,400
2026/02/20 1,950 1,976 1,944 1,966 25,800
2026/02/19 1,929 1,961 1,922 1,956 22,600
2026/02/18 1,917 1,938 1,917 1,929 20,400
2026/02/17 1,906 1,923 1,895 1,917 37,100
2026/02/16 1,923 1,938 1,903 1,911 28,500
2026/02/13 1,927 1,948 1,909 1,913 38,300
2026/02/12 1,914 1,953 1,914 1,948 66,700
2026/02/10 1,889 1,913 1,886 1,905 44,700
2026/02/09 1,864 1,911 1,851 1,905 105,100
2026/02/06 1,821 1,827 1,808 1,819 43,600
2026/02/05 1,815 1,830 1,812 1,821 28,400
2026/02/04 1,807 1,815 1,802 1,807 25,300
2026/02/03 1,812 1,818 1,807 1,812 34,700
2026/02/02 1,832 1,838 1,805 1,807 26,200
2026/01/30 1,810 1,823 1,802 1,819 28,400
2026/01/29 1,805 1,810 1,791 1,809 34,300
2026/01/28 1,825 1,825 1,805 1,805 32,600
2026/01/27 1,833 1,842 1,820 1,830 38,200
2026/01/26 1,844 1,844 1,816 1,821 46,300
2026/01/23 1,865 1,875 1,847 1,854 29,800
2026/01/22 1,858 1,870 1,850 1,867 21,300
2026/01/21 1,850 1,854 1,835 1,850 24,000
2026/01/20 1,886 1,886 1,850 1,856 46,900
2026/01/19 1,923 1,924 1,876 1,886 44,300
2026/01/16 1,885 1,915 1,882 1,915 35,400
2026/01/15 1,882 1,891 1,877 1,881 20,800
2026/01/14 1,892 1,892 1,878 1,880 38,700
2026/01/13 1,900 1,905 1,873 1,881 48,600
2026/01/09 1,868 1,900 1,868 1,883 35,200
2026/01/08 1,845 1,883 1,843 1,871 41,200
2026/01/07 1,840 1,858 1,836 1,844 29,700
2026/01/06 1,836 1,847 1,834 1,844 20,300
2026/01/05 1,824 1,848 1,811 1,830 28,100

このページの先頭へ