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
2026/03/27 964 967 960 966 8,400
2026/03/26 964 965 957 957 2,700
2026/03/25 953 963 944 963 5,600
2026/03/24 950 950 940 944 4,100
2026/03/23 954 955 910 928 17,100
2026/03/19 965 965 958 958 7,400
2026/03/18 971 973 960 965 34,700
2026/03/17 972 981 961 965 30,600
2026/03/16 975 975 962 967 4,800
2026/03/13 975 990 960 990 5,400
2026/03/12 993 1,000 990 990 2,700
2026/03/11 1,004 1,011 994 994 3,100
2026/03/10 991 997 987 994 3,200
2026/03/09 972 976 955 970 5,000
2026/03/06 984 984 971 977 2,300
2026/03/05 974 994 974 990 5,700
2026/03/04 998 999 948 960 28,500
2026/03/03 1,048 1,060 1,010 1,012 7,700
2026/03/02 1,056 1,061 1,052 1,054 6,200
2026/02/27 1,057 1,074 1,054 1,074 13,100
2026/02/26 1,047 1,055 1,047 1,055 4,900
2026/02/25 1,049 1,054 1,039 1,039 7,300
2026/02/24 1,040 1,050 1,037 1,042 5,000
2026/02/20 1,051 1,060 1,037 1,042 7,900
2026/02/19 1,048 1,088 1,040 1,070 20,500
2026/02/18 1,020 1,041 1,019 1,039 7,700
2026/02/17 1,005 1,025 1,005 1,019 4,500
2026/02/16 1,015 1,015 1,005 1,005 2,800
2026/02/13 1,021 1,021 1,010 1,015 3,500
2026/02/12 1,019 1,021 1,009 1,021 4,700
2026/02/10 1,000 1,012 1,000 1,009 4,100
2026/02/09 1,030 1,092 978 996 49,600
2026/02/06 998 1,139 996 1,020 57,200
2026/02/05 996 1,000 993 998 5,500
2026/02/04 1,005 1,007 996 1,007 2,000
2026/02/03 1,004 1,025 998 1,002 3,000
2026/02/02 992 1,002 986 991 6,300
2026/01/30 1,019 1,045 992 995 26,200
2026/01/29 1,023 1,023 1,019 1,019 3,100
2026/01/28 1,023 1,028 1,021 1,028 3,300
2026/01/27 1,024 1,035 1,023 1,023 4,000
2026/01/26 1,037 1,037 1,023 1,023 10,000
2026/01/23 1,045 1,056 1,042 1,042 5,900
2026/01/22 1,040 1,048 1,040 1,042 4,400
2026/01/21 1,056 1,056 1,037 1,037 19,300
2026/01/20 1,060 1,065 1,058 1,064 3,600
2026/01/19 1,064 1,080 1,053 1,060 5,800
2026/01/16 1,053 1,066 1,046 1,056 9,400
2026/01/15 1,038 1,054 1,038 1,046 9,000
2026/01/14 1,034 1,044 1,027 1,040 14,200
2026/01/13 1,027 1,038 1,022 1,032 6,000
2026/01/09 1,029 1,029 1,026 1,028 3,000
2026/01/08 1,039 1,040 1,028 1,029 10,000
2026/01/07 1,026 1,035 1,025 1,035 5,000
2026/01/06 1,039 1,039 1,022 1,026 7,600
2026/01/05 1,015 1,053 1,013 1,037 18,800
2025/12/30 990 1,020 986 1,013 8,500
2025/12/29 988 989 976 985 6,000
2025/12/26 963 985 961 977 10,800
2025/12/25 965 966 951 960 4,800
2025/12/24 959 962 951 962 3,800
2025/12/23 951 959 951 959 1,400
2025/12/22 960 965 934 950 15,700
2025/12/19 958 960 950 954 7,200
2025/12/18 949 951 945 949 4,400
2025/12/17 927 945 927 945 5,400
2025/12/16 930 935 925 933 5,300
2025/12/15 927 934 927 931 3,000
2025/12/12 926 933 922 932 3,600
2025/12/11 933 933 930 930 1,400
2025/12/10 931 941 930 930 1,200
2025/12/09 931 944 931 932 2,300
2025/12/08 950 950 938 940 2,200
2025/12/05 953 953 941 941 2,500
2025/12/04 935 950 935 950 2,900
2025/12/03 940 940 911 935 5,800
2025/12/02 948 950 936 942 1,300
2025/12/01 958 958 942 947 3,400
2025/11/28 933 943 933 943 3,400
2025/11/27 931 940 922 940 7,200
2025/11/26 931 937 931 931 1,100
2025/11/25 941 941 928 931 9,100
2025/11/21 948 951 939 949 2,700
2025/11/20 926 952 924 952 3,800
2025/11/19 906 930 904 930 3,500
2025/11/18 926 934 899 909 9,000
2025/11/17 956 956 928 934 6,800
2025/11/14 957 960 953 953 5,400
2025/11/13 965 984 965 972 2,100
2025/11/12 950 967 950 967 1,600
2025/11/11 958 960 949 953 5,800
2025/11/10 928 943 928 943 5,300
2025/11/07 913 926 913 926 7,200
2025/11/06 920 925 915 925 4,700
2025/11/05 928 928 910 921 13,000
2025/11/04 953 953 916 928 13,500
2025/10/31 950 967 893 940 45,700
2025/10/30 966 1,080 962 964 52,000
2025/10/29 989 989 964 967 6,600
2025/10/28 985 995 985 989 5,000
2025/10/27 990 990 976 986 11,000
2025/10/24 978 983 973 983 4,300
2025/10/23 971 974 961 973 6,100
2025/10/22 952 980 950 980 28,000
2025/10/21 945 958 942 952 5,600
2025/10/20 938 943 936 942 5,400
2025/10/17 946 946 932 932 2,400
2025/10/16 932 947 932 947 1,700
2025/10/15 916 940 914 932 4,700
2025/10/14 910 928 901 926 12,700
2025/10/10 947 947 924 924 10,900
2025/10/09 968 970 936 947 9,100
2025/10/08 951 968 951 968 3,000
2025/10/07 964 965 940 951 8,600
2025/10/06 944 970 943 961 13,100
2025/10/03 938 939 928 935 5,700
2025/10/02 931 941 927 940 6,400
2025/10/01 932 942 927 931 22,700
2025/09/30 986 986 931 946 10,000
2025/09/29 970 1,018 970 983 16,600
2025/09/26 966 971 966 970 5,500
2025/09/25 961 970 961 966 13,300
2025/09/24 958 968 951 966 13,500
2025/09/22 956 970 927 950 34,300
2025/09/19 965 967 930 950 14,300
2025/09/18 938 960 938 959 11,800
2025/09/17 932 938 926 934 6,700
2025/09/16 909 967 906 922 30,200
2025/09/12 898 903 893 903 4,100
2025/09/11 899 899 892 898 5,100
2025/09/10 900 901 894 899 2,600
2025/09/09 901 901 895 897 2,900
2025/09/08 897 905 895 895 6,400
2025/09/05 897 897 891 893 3,400
2025/09/04 893 897 891 897 6,600
2025/09/03 896 900 890 893 7,100
2025/09/02 893 897 890 896 5,000
2025/09/01 896 901 891 895 6,400
2025/08/29 900 907 893 899 17,200
2025/08/28 887 896 885 896 14,200
2025/08/27 884 888 878 884 7,700
2025/08/26 877 878 872 876 2,800
2025/08/25 869 875 867 872 7,000
2025/08/22 846 865 843 865 8,400
2025/08/21 847 850 845 848 1,200
2025/08/20 859 859 843 851 3,800
2025/08/19 858 858 845 858 5,800
2025/08/18 842 857 842 857 10,700
2025/08/15 837 845 830 838 7,000
2025/08/14 848 848 838 842 3,800
2025/08/13 839 843 831 842 4,100
2025/08/12 831 848 831 839 11,400
2025/08/08 826 826 817 817 5,400
2025/08/07 834 841 827 829 8,900
2025/08/06 830 841 829 834 12,300
2025/08/05 824 831 815 830 8,800
2025/08/04 823 827 816 823 7,300
2025/08/01 815 836 815 823 21,700
2025/07/31 768 818 768 818 25,100
2025/07/30 764 765 762 763 6,700
2025/07/29 765 765 762 765 3,600
2025/07/28 762 767 762 762 6,300
2025/07/25 758 764 758 761 2,900
2025/07/24 753 762 753 760 7,600
2025/07/23 750 753 747 751 4,400
2025/07/22 746 753 746 746 3,300
2025/07/18 752 752 745 746 3,200
2025/07/17 749 753 749 752 2,100
2025/07/16 751 756 748 754 5,800
2025/07/15 748 763 747 753 15,600
2025/07/14 765 768 758 763 13,300
2025/07/11 763 766 756 760 9,800
2025/07/10 760 764 758 763 4,900
2025/07/09 755 756 751 756 1,600
2025/07/08 744 750 744 750 2,600
2025/07/07 757 757 745 745 4,900
2025/07/04 764 764 753 753 7,800
2025/07/03 755 766 754 760 8,200
2025/07/02 756 759 752 754 2,400
2025/07/01 755 762 750 750 5,500
2025/06/30 759 759 750 753 2,500
2025/06/27 760 760 757 757 3,300
2025/06/26 758 760 752 758 1,400
2025/06/25 761 761 756 758 2,500
2025/06/24 748 755 737 755 3,500
2025/06/23 755 756 740 740 2,600
2025/06/20 738 760 730 747 9,200
2025/06/19 737 738 728 730 3,500
2025/06/18 729 730 721 730 4,100
2025/06/17 727 729 727 729 600
2025/06/16 720 727 720 722 5,000
2025/06/13 731 731 721 725 6,000
2025/06/12 727 731 725 731 2,000
2025/06/11 727 727 725 727 1,000
2025/06/10 726 732 723 727 2,500
2025/06/09 723 728 723 725 1,200
2025/06/06 727 730 727 728 1,100
2025/06/05 737 737 727 727 2,000
2025/06/04 734 735 733 735 3,200
2025/06/03 730 734 730 732 2,900

このページの先頭へ