ヨシタケ(6488)の株価時系列情報
ヨシタケ(6488)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 |
---|---|---|---|---|---|
2024/04/23 | 864 | 870 | 863 | 870 | 1,300 |
2024/04/22 | 862 | 865 | 862 | 864 | 1,600 |
2024/04/19 | 861 | 861 | 853 | 853 | 2,100 |
2024/04/18 | 869 | 869 | 860 | 862 | 2,500 |
2024/04/17 | 876 | 876 | 870 | 870 | 2,700 |
2024/04/16 | 891 | 891 | 876 | 877 | 2,400 |
2024/04/15 | 894 | 894 | 888 | 892 | 1,700 |
2024/04/12 | 893 | 893 | 889 | 893 | 1,000 |
2024/04/11 | 884 | 892 | 884 | 885 | 1,100 |
2024/04/10 | 896 | 896 | 884 | 893 | 1,600 |
2024/04/09 | 897 | 898 | 889 | 896 | 1,900 |
2024/04/08 | 887 | 895 | 887 | 895 | 1,400 |
2024/04/05 | 889 | 889 | 877 | 886 | 2,600 |
2024/04/04 | 892 | 894 | 889 | 889 | 1,000 |
2024/04/03 | 877 | 891 | 877 | 891 | 5,600 |
2024/04/02 | 892 | 892 | 877 | 877 | 3,100 |
2024/04/01 | 900 | 900 | 888 | 888 | 5,100 |
2024/03/29 | 921 | 921 | 887 | 890 | 12,100 |
2024/03/28 | 901 | 925 | 901 | 910 | 2,400 |
2024/03/27 | 918 | 918 | 912 | 914 | 2,200 |
2024/03/26 | 923 | 923 | 918 | 918 | 2,500 |
2024/03/25 | 919 | 921 | 905 | 919 | 4,700 |
2024/03/22 | 900 | 904 | 900 | 904 | 3,300 |
2024/03/21 | 895 | 905 | 895 | 899 | 8,600 |
2024/03/19 | 900 | 923 | 893 | 895 | 27,100 |
2024/03/18 | 903 | 903 | 898 | 900 | 6,700 |
2024/03/15 | 899 | 899 | 892 | 895 | 2,500 |
2024/03/14 | 898 | 899 | 891 | 899 | 2,000 |
2024/03/13 | 895 | 898 | 895 | 898 | 700 |
2024/03/12 | 891 | 898 | 891 | 892 | 1,600 |
2024/03/11 | 897 | 899 | 895 | 896 | 3,700 |
2024/03/08 | 895 | 901 | 895 | 897 | 1,300 |
2024/03/07 | 899 | 900 | 895 | 900 | 1,600 |
2024/03/06 | 895 | 903 | 895 | 903 | 1,400 |
2024/03/05 | 900 | 902 | 892 | 902 | 4,400 |
2024/03/04 | 891 | 900 | 889 | 898 | 2,500 |
2024/03/01 | 901 | 901 | 883 | 890 | 5,900 |
2024/02/29 | 900 | 901 | 899 | 901 | 1,900 |
2024/02/28 | 902 | 902 | 896 | 900 | 700 |
2024/02/27 | 895 | 904 | 895 | 902 | 2,000 |
2024/02/26 | 900 | 901 | 899 | 899 | 2,300 |
2024/02/22 | 905 | 905 | 897 | 900 | 4,400 |
2024/02/21 | 901 | 901 | 897 | 900 | 1,100 |
2024/02/20 | 905 | 905 | 901 | 901 | 2,300 |
2024/02/19 | 895 | 905 | 895 | 905 | 4,100 |
2024/02/16 | 905 | 905 | 895 | 904 | 2,500 |
2024/02/15 | 910 | 910 | 901 | 905 | 2,800 |
2024/02/14 | 908 | 909 | 902 | 906 | 2,500 |
2024/02/13 | 900 | 909 | 899 | 909 | 7,300 |
2024/02/09 | 900 | 900 | 895 | 900 | 4,300 |
2024/02/08 | 899 | 899 | 898 | 899 | 2,600 |
2024/02/07 | 900 | 900 | 895 | 900 | 2,600 |
2024/02/06 | 899 | 900 | 895 | 897 | 4,700 |
2024/02/05 | 897 | 899 | 894 | 897 | 7,800 |
2024/02/02 | 894 | 894 | 880 | 887 | 2,200 |
2024/02/01 | 886 | 893 | 880 | 885 | 3,700 |
2024/01/31 | 886 | 900 | 886 | 900 | 3,000 |
2024/01/30 | 899 | 899 | 881 | 882 | 8,700 |
2024/01/29 | 900 | 900 | 897 | 898 | 3,300 |
2024/01/26 | 899 | 900 | 897 | 900 | 3,800 |
2024/01/25 | 897 | 897 | 890 | 897 | 5,600 |
2024/01/24 | 886 | 897 | 876 | 891 | 4,200 |
2024/01/23 | 889 | 890 | 883 | 888 | 3,400 |
2024/01/22 | 871 | 887 | 867 | 878 | 8,300 |
2024/01/19 | 850 | 856 | 850 | 856 | 700 |
2024/01/18 | 847 | 850 | 846 | 850 | 500 |
2024/01/17 | 856 | 860 | 830 | 845 | 6,500 |
2024/01/16 | 860 | 860 | 856 | 856 | 900 |
2024/01/15 | 865 | 865 | 860 | 860 | 2,900 |
2024/01/12 | 850 | 856 | 850 | 856 | 1,200 |
2024/01/11 | 848 | 852 | 848 | 850 | 2,400 |
2024/01/10 | 848 | 852 | 845 | 847 | 1,600 |
2024/01/09 | 851 | 856 | 842 | 848 | 3,000 |
2024/01/05 | 860 | 860 | 852 | 855 | 2,500 |
2024/01/04 | 823 | 850 | 823 | 850 | 5,300 |
2023/12/29 | 830 | 840 | 830 | 840 | 900 |
2023/12/28 | 822 | 825 | 817 | 825 | 500 |
2023/12/27 | 811 | 822 | 809 | 822 | 5,100 |
2023/12/26 | 815 | 816 | 811 | 811 | 2,400 |
2023/12/25 | 817 | 819 | 817 | 817 | 1,500 |
2023/12/22 | 810 | 816 | 810 | 816 | 3,300 |
2023/12/21 | 836 | 836 | 800 | 807 | 12,600 |
2023/12/20 | 825 | 830 | 822 | 830 | 2,200 |
2023/12/19 | 824 | 828 | 821 | 825 | 1,300 |
2023/12/18 | 826 | 826 | 820 | 820 | 600 |
2023/12/15 | 820 | 828 | 820 | 824 | 2,800 |
2023/12/14 | 826 | 830 | 814 | 825 | 9,300 |
2023/12/13 | 834 | 838 | 834 | 837 | 900 |
2023/12/12 | 835 | 835 | 828 | 828 | 2,400 |
2023/12/11 | 837 | 837 | 834 | 837 | 1,300 |
2023/12/08 | 834 | 840 | 830 | 832 | 2,500 |
2023/12/07 | 834 | 838 | 834 | 836 | 400 |
2023/12/06 | 833 | 836 | 828 | 834 | 2,500 |
2023/12/05 | 843 | 843 | 831 | 840 | 3,200 |
2023/12/04 | 840 | 840 | 810 | 840 | 5,200 |
2023/12/01 | 835 | 835 | 835 | 835 | 400 |
2023/11/30 | 827 | 835 | 827 | 835 | 5,000 |
2023/11/29 | 829 | 830 | 828 | 828 | 800 |
2023/11/28 | 832 | 832 | 825 | 825 | 700 |
2023/11/27 | 850 | 850 | 810 | 832 | 14,700 |
2023/11/24 | 835 | 838 | 834 | 834 | 2,600 |
2023/11/22 | 828 | 830 | 828 | 830 | 600 |
2023/11/21 | 820 | 826 | 820 | 826 | 1,800 |
2023/11/20 | 828 | 828 | 817 | 817 | 2,800 |
2023/11/17 | 802 | 819 | 802 | 819 | 3,900 |
2023/11/16 | 814 | 823 | 801 | 823 | 2,100 |
2023/11/15 | 835 | 835 | 791 | 814 | 9,700 |
2023/11/14 | 850 | 850 | 820 | 830 | 3,400 |
2023/11/13 | 858 | 858 | 847 | 847 | 1,800 |
2023/11/10 | 860 | 861 | 858 | 858 | 2,900 |
2023/11/09 | 864 | 868 | 864 | 867 | 700 |
2023/11/07 | 860 | 876 | 860 | 876 | 2,000 |
2023/11/06 | 863 | 866 | 861 | 861 | 1,900 |
2023/11/02 | 886 | 886 | 863 | 863 | 3,900 |
2023/11/01 | 890 | 890 | 841 | 871 | 12,900 |
2023/10/31 | 890 | 905 | 885 | 905 | 2,700 |
2023/10/30 | 880 | 900 | 880 | 900 | 3,100 |
2023/10/27 | 870 | 879 | 870 | 879 | 300 |
2023/10/26 | 860 | 865 | 860 | 865 | 1,500 |
2023/10/25 | 857 | 857 | 830 | 857 | 3,400 |
2023/10/24 | 862 | 865 | 834 | 856 | 5,900 |
2023/10/23 | 884 | 884 | 871 | 871 | 1,300 |
2023/10/20 | 888 | 888 | 888 | 888 | 100 |
2023/10/19 | 880 | 889 | 880 | 889 | 800 |
2023/10/18 | 897 | 897 | 881 | 881 | 700 |
2023/10/17 | 899 | 899 | 888 | 897 | 1,600 |
2023/10/16 | 879 | 890 | 878 | 885 | 3,200 |
2023/10/13 | 881 | 881 | 875 | 881 | 1,000 |
2023/10/12 | 883 | 884 | 874 | 875 | 2,800 |
2023/10/11 | 895 | 895 | 871 | 874 | 2,600 |
2023/10/10 | 883 | 883 | 871 | 880 | 1,400 |
2023/10/06 | 860 | 878 | 857 | 857 | 1,400 |
2023/10/05 | 836 | 855 | 836 | 855 | 6,600 |
2023/10/04 | 848 | 850 | 826 | 830 | 22,500 |
2023/10/03 | 901 | 902 | 877 | 878 | 7,700 |
2023/10/02 | 899 | 920 | 894 | 906 | 4,500 |
2023/09/29 | 878 | 899 | 878 | 899 | 2,200 |
2023/09/28 | 907 | 907 | 874 | 878 | 5,500 |
2023/09/27 | 910 | 910 | 899 | 904 | 2,700 |
2023/09/26 | 911 | 912 | 907 | 911 | 3,100 |
2023/09/25 | 909 | 926 | 906 | 906 | 4,700 |
2023/09/22 | 912 | 918 | 906 | 906 | 3,800 |
2023/09/21 | 913 | 922 | 907 | 910 | 6,200 |
2023/09/20 | 898 | 917 | 897 | 912 | 12,000 |
2023/09/19 | 898 | 898 | 894 | 897 | 2,800 |
2023/09/15 | 895 | 900 | 888 | 896 | 7,300 |
2023/09/14 | 889 | 889 | 883 | 888 | 1,600 |
2023/09/13 | 881 | 889 | 878 | 882 | 5,800 |
2023/09/12 | 871 | 881 | 870 | 881 | 3,200 |
2023/09/11 | 870 | 875 | 869 | 871 | 1,600 |
2023/09/08 | 874 | 874 | 871 | 871 | 1,200 |
2023/09/07 | 875 | 881 | 875 | 877 | 1,700 |
2023/09/06 | 874 | 888 | 871 | 875 | 4,600 |
2023/09/05 | 883 | 883 | 862 | 877 | 5,700 |
2023/09/04 | 879 | 887 | 870 | 883 | 4,200 |
2023/09/01 | 865 | 884 | 856 | 871 | 3,000 |
2023/08/31 | 870 | 870 | 854 | 860 | 4,100 |
2023/08/30 | 861 | 872 | 851 | 870 | 2,900 |
2023/08/29 | 873 | 873 | 866 | 866 | 2,500 |
2023/08/28 | 884 | 884 | 874 | 874 | 1,000 |
2023/08/25 | 882 | 884 | 882 | 884 | 1,900 |
2023/08/24 | 860 | 883 | 860 | 882 | 6,400 |
2023/08/23 | 851 | 859 | 851 | 859 | 1,900 |
2023/08/22 | 843 | 849 | 843 | 849 | 700 |
2023/08/21 | 858 | 858 | 840 | 842 | 5,100 |
2023/08/18 | 860 | 864 | 850 | 859 | 2,600 |
2023/08/17 | 875 | 875 | 853 | 857 | 11,000 |
2023/08/16 | 900 | 901 | 879 | 882 | 4,800 |
2023/08/15 | 888 | 919 | 881 | 900 | 7,800 |
2023/08/14 | 860 | 879 | 859 | 879 | 7,300 |
2023/08/10 | 850 | 854 | 848 | 854 | 2,900 |
2023/08/09 | 858 | 858 | 846 | 846 | 3,600 |
2023/08/08 | 840 | 850 | 835 | 850 | 2,200 |
2023/08/07 | 836 | 849 | 836 | 843 | 3,000 |
2023/08/04 | 876 | 876 | 836 | 837 | 5,500 |
2023/08/03 | 850 | 877 | 842 | 876 | 10,300 |
2023/08/02 | 816 | 846 | 816 | 846 | 6,000 |
2023/08/01 | 802 | 817 | 802 | 816 | 8,600 |
2023/07/31 | 813 | 813 | 795 | 798 | 9,600 |
2023/07/28 | 832 | 832 | 796 | 808 | 16,300 |
2023/07/27 | 828 | 835 | 827 | 828 | 4,800 |
2023/07/26 | 828 | 830 | 820 | 828 | 1,500 |
2023/07/25 | 849 | 850 | 816 | 828 | 8,100 |
2023/07/24 | 849 | 849 | 845 | 845 | 2,000 |
2023/07/21 | 843 | 845 | 833 | 845 | 2,600 |
2023/07/20 | 826 | 844 | 826 | 835 | 7,000 |
2023/07/19 | 900 | 908 | 840 | 845 | 15,500 |
2023/07/18 | 964 | 964 | 864 | 884 | 36,100 |
2023/07/14 | 895 | 977 | 888 | 904 | 33,500 |
2023/07/13 | 868 | 889 | 865 | 889 | 16,700 |
2023/07/12 | 852 | 864 | 848 | 863 | 10,600 |
2023/07/11 | 834 | 847 | 828 | 846 | 8,800 |
2023/07/10 | 836 | 838 | 822 | 838 | 4,700 |
2023/07/07 | 842 | 845 | 838 | 839 | 2,900 |
2023/07/06 | 852 | 852 | 840 | 843 | 6,100 |
2023/07/05 | 859 | 859 | 841 | 852 | 12,500 |
2023/07/04 | 830 | 838 | 820 | 838 | 10,700 |
2023/07/03 | 822 | 829 | 820 | 829 | 10,700 |
2023/06/30 | 789 | 814 | 779 | 813 | 20,000 |
2023/06/29 | 774 | 788 | 773 | 777 | 10,100 |