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
2026/03/27 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