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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 729 | 731 | 726 | 727 | 5,800 |
| 2025/05/30 | 722 | 725 | 722 | 725 | 800 |
| 2025/05/29 | 723 | 729 | 723 | 727 | 1,900 |
| 2025/05/28 | 729 | 729 | 726 | 729 | 1,700 |
| 2025/05/27 | 727 | 729 | 724 | 726 | 2,200 |
| 2025/05/26 | 726 | 726 | 724 | 726 | 2,100 |
| 2025/05/23 | 733 | 733 | 718 | 723 | 6,900 |
| 2025/05/22 | 727 | 733 | 727 | 730 | 1,500 |
| 2025/05/21 | 725 | 730 | 723 | 726 | 1,400 |
| 2025/05/20 | 728 | 736 | 725 | 731 | 3,600 |
| 2025/05/19 | 763 | 763 | 717 | 728 | 26,700 |
| 2025/05/16 | 721 | 791 | 716 | 769 | 43,300 |
| 2025/05/15 | 715 | 718 | 712 | 714 | 7,000 |
| 2025/05/14 | 697 | 715 | 697 | 712 | 13,800 |
| 2025/05/13 | 696 | 698 | 693 | 694 | 2,100 |
| 2025/05/12 | 679 | 698 | 679 | 698 | 6,000 |
| 2025/05/09 | 675 | 678 | 672 | 677 | 3,000 |
| 2025/05/08 | 660 | 669 | 660 | 668 | 1,700 |
| 2025/05/07 | 654 | 658 | 652 | 655 | 1,800 |
| 2025/05/02 | 664 | 664 | 652 | 652 | 4,100 |
| 2025/05/01 | 668 | 668 | 650 | 650 | 7,000 |
| 2025/04/30 | 663 | 665 | 661 | 665 | 2,200 |
| 2025/04/28 | 658 | 662 | 658 | 660 | 1,000 |
| 2025/04/25 | 663 | 663 | 655 | 655 | 1,200 |
| 2025/04/24 | 660 | 666 | 656 | 656 | 1,900 |
| 2025/04/23 | 663 | 663 | 640 | 655 | 7,900 |
| 2025/04/22 | 662 | 665 | 662 | 662 | 1,900 |
| 2025/04/21 | 666 | 666 | 659 | 662 | 2,900 |
| 2025/04/18 | 665 | 666 | 665 | 666 | 400 |
| 2025/04/17 | 658 | 665 | 658 | 665 | 1,300 |
| 2025/04/16 | 670 | 670 | 658 | 658 | 1,600 |
| 2025/04/15 | 661 | 669 | 661 | 669 | 300 |
| 2025/04/14 | 654 | 667 | 654 | 661 | 1,300 |
| 2025/04/11 | 644 | 644 | 638 | 644 | 2,600 |
| 2025/04/10 | 650 | 653 | 636 | 644 | 3,300 |
| 2025/04/09 | 607 | 637 | 606 | 616 | 3,600 |
| 2025/04/08 | 612 | 644 | 612 | 615 | 2,600 |
| 2025/04/07 | 635 | 635 | 600 | 602 | 8,900 |
| 2025/04/04 | 678 | 678 | 648 | 648 | 10,700 |
| 2025/04/03 | 684 | 684 | 669 | 674 | 13,900 |
| 2025/04/02 | 693 | 694 | 689 | 690 | 2,100 |
| 2025/04/01 | 690 | 693 | 685 | 692 | 1,900 |
| 2025/03/31 | 699 | 699 | 680 | 680 | 4,500 |
| 2025/03/28 | 714 | 714 | 697 | 703 | 6,800 |
| 2025/03/27 | 716 | 716 | 708 | 716 | 3,300 |
| 2025/03/26 | 714 | 716 | 707 | 715 | 3,700 |
| 2025/03/25 | 720 | 720 | 707 | 716 | 3,900 |
| 2025/03/24 | 721 | 721 | 713 | 713 | 4,300 |
| 2025/03/21 | 710 | 725 | 705 | 720 | 8,400 |
| 2025/03/19 | 706 | 709 | 700 | 708 | 2,700 |
| 2025/03/18 | 704 | 705 | 696 | 705 | 4,400 |
| 2025/03/17 | 693 | 703 | 693 | 703 | 2,600 |
| 2025/03/14 | 701 | 701 | 690 | 695 | 4,400 |
| 2025/03/13 | 692 | 697 | 692 | 697 | 1,200 |
| 2025/03/12 | 692 | 698 | 692 | 697 | 1,200 |
| 2025/03/11 | 699 | 699 | 690 | 692 | 3,200 |
| 2025/03/10 | 691 | 699 | 691 | 695 | 2,400 |
| 2025/03/07 | 690 | 694 | 690 | 690 | 1,900 |
| 2025/03/06 | 692 | 692 | 690 | 690 | 2,400 |
| 2025/03/05 | 687 | 694 | 687 | 688 | 2,700 |
| 2025/03/04 | 697 | 697 | 693 | 694 | 2,600 |
| 2025/03/03 | 700 | 700 | 693 | 697 | 5,200 |
| 2025/02/28 | 697 | 703 | 695 | 696 | 2,400 |
| 2025/02/27 | 700 | 703 | 696 | 696 | 3,400 |
| 2025/02/26 | 692 | 707 | 691 | 698 | 2,700 |
| 2025/02/25 | 689 | 699 | 689 | 694 | 1,300 |
| 2025/02/21 | 685 | 688 | 685 | 687 | 3,700 |
| 2025/02/20 | 700 | 704 | 677 | 680 | 12,800 |
| 2025/02/19 | 700 | 701 | 694 | 701 | 6,400 |
| 2025/02/18 | 694 | 698 | 694 | 698 | 3,100 |
| 2025/02/17 | 685 | 692 | 685 | 692 | 5,800 |
| 2025/02/14 | 691 | 693 | 687 | 688 | 4,600 |
| 2025/02/13 | 693 | 697 | 691 | 691 | 2,600 |
| 2025/02/12 | 689 | 694 | 685 | 693 | 2,400 |
| 2025/02/10 | 689 | 696 | 686 | 690 | 4,200 |
| 2025/02/07 | 678 | 678 | 676 | 677 | 1,200 |
| 2025/02/06 | 674 | 677 | 674 | 677 | 900 |
| 2025/02/05 | 674 | 675 | 670 | 675 | 1,700 |
| 2025/02/04 | 678 | 678 | 674 | 674 | 1,200 |
| 2025/02/03 | 671 | 676 | 670 | 675 | 14,200 |
| 2025/01/31 | 675 | 676 | 670 | 671 | 5,900 |
| 2025/01/30 | 676 | 680 | 675 | 675 | 1,800 |
| 2025/01/29 | 676 | 679 | 674 | 676 | 1,400 |
| 2025/01/28 | 669 | 676 | 669 | 676 | 3,800 |
| 2025/01/27 | 670 | 673 | 661 | 669 | 2,500 |
| 2025/01/24 | 662 | 669 | 661 | 669 | 2,000 |
| 2025/01/23 | 663 | 667 | 662 | 662 | 500 |
| 2025/01/22 | 670 | 670 | 661 | 663 | 2,000 |
| 2025/01/21 | 670 | 670 | 670 | 670 | 600 |
| 2025/01/20 | 663 | 668 | 663 | 664 | 1,700 |
| 2025/01/17 | 668 | 668 | 658 | 663 | 2,600 |
| 2025/01/16 | 672 | 675 | 665 | 665 | 1,800 |
| 2025/01/15 | 667 | 671 | 666 | 666 | 5,200 |
| 2025/01/14 | 675 | 675 | 665 | 669 | 3,800 |
| 2025/01/10 | 673 | 677 | 668 | 668 | 1,300 |
| 2025/01/09 | 677 | 677 | 664 | 670 | 1,800 |
| 2025/01/08 | 668 | 677 | 661 | 677 | 3,600 |
| 2025/01/07 | 674 | 674 | 669 | 673 | 1,500 |
| 2025/01/06 | 678 | 678 | 662 | 668 | 10,900 |
| 2024/12/30 | 649 | 671 | 649 | 658 | 10,500 |
| 2024/12/27 | 640 | 644 | 637 | 642 | 4,100 |
| 2024/12/26 | 639 | 640 | 634 | 640 | 7,200 |
| 2024/12/25 | 632 | 640 | 630 | 640 | 9,400 |
| 2024/12/24 | 641 | 641 | 630 | 632 | 5,900 |
| 2024/12/23 | 643 | 643 | 633 | 633 | 4,600 |
| 2024/12/20 | 641 | 648 | 637 | 646 | 13,100 |
| 2024/12/19 | 646 | 646 | 643 | 643 | 500 |
| 2024/12/18 | 645 | 649 | 642 | 646 | 2,100 |
| 2024/12/17 | 648 | 649 | 645 | 645 | 1,400 |
| 2024/12/16 | 655 | 655 | 646 | 648 | 7,100 |
| 2024/12/13 | 651 | 655 | 648 | 653 | 2,700 |
| 2024/12/12 | 670 | 670 | 647 | 651 | 28,300 |
| 2024/12/11 | 669 | 669 | 661 | 661 | 2,900 |
| 2024/12/10 | 666 | 667 | 663 | 667 | 2,600 |
| 2024/12/09 | 666 | 668 | 664 | 666 | 800 |
| 2024/12/06 | 666 | 666 | 666 | 666 | 1,700 |
| 2024/12/05 | 670 | 670 | 666 | 666 | 3,100 |
| 2024/12/04 | 662 | 664 | 660 | 664 | 1,100 |
| 2024/12/03 | 660 | 662 | 657 | 662 | 1,900 |
| 2024/12/02 | 655 | 661 | 652 | 660 | 3,100 |
| 2024/11/29 | 661 | 661 | 659 | 659 | 3,000 |
| 2024/11/28 | 667 | 667 | 659 | 663 | 800 |
| 2024/11/27 | 665 | 665 | 660 | 660 | 300 |
| 2024/11/26 | 655 | 667 | 655 | 655 | 3,800 |
| 2024/11/25 | 655 | 655 | 651 | 655 | 2,100 |
| 2024/11/22 | 652 | 656 | 648 | 648 | 1,600 |
| 2024/11/21 | 655 | 655 | 648 | 649 | 2,400 |
| 2024/11/20 | 655 | 655 | 654 | 654 | 700 |
| 2024/11/19 | 658 | 669 | 653 | 660 | 3,000 |
| 2024/11/18 | 656 | 664 | 654 | 659 | 2,100 |
| 2024/11/15 | 654 | 663 | 652 | 663 | 3,400 |
| 2024/11/14 | 654 | 660 | 652 | 660 | 1,200 |
| 2024/11/13 | 659 | 659 | 654 | 654 | 600 |
| 2024/11/12 | 655 | 660 | 652 | 652 | 2,000 |
| 2024/11/11 | 656 | 662 | 651 | 651 | 3,100 |
| 2024/11/08 | 657 | 658 | 654 | 658 | 1,500 |
| 2024/11/07 | 652 | 657 | 645 | 656 | 3,800 |
| 2024/11/06 | 643 | 648 | 641 | 647 | 900 |
| 2024/11/05 | 652 | 654 | 643 | 643 | 1,500 |
| 2024/11/01 | 655 | 657 | 646 | 646 | 3,600 |
| 2024/10/31 | 646 | 649 | 646 | 649 | 1,300 |
| 2024/10/30 | 645 | 650 | 645 | 645 | 5,500 |
| 2024/10/29 | 644 | 645 | 644 | 645 | 400 |
| 2024/10/28 | 644 | 646 | 643 | 643 | 1,000 |
| 2024/10/25 | 647 | 647 | 640 | 641 | 2,100 |
| 2024/10/24 | 639 | 641 | 639 | 641 | 5,100 |
| 2024/10/23 | 640 | 647 | 640 | 646 | 3,100 |
| 2024/10/22 | 644 | 644 | 640 | 640 | 1,200 |
| 2024/10/21 | 654 | 654 | 647 | 649 | 1,300 |
| 2024/10/18 | 641 | 647 | 641 | 647 | 1,300 |
| 2024/10/17 | 643 | 649 | 643 | 647 | 1,200 |
| 2024/10/16 | 653 | 653 | 640 | 643 | 9,000 |
| 2024/10/15 | 666 | 666 | 651 | 653 | 8,500 |
| 2024/10/11 | 650 | 658 | 646 | 658 | 2,800 |
| 2024/10/10 | 650 | 651 | 644 | 649 | 5,000 |
| 2024/10/09 | 634 | 646 | 634 | 642 | 5,200 |
| 2024/10/08 | 628 | 632 | 628 | 632 | 2,700 |
| 2024/10/07 | 624 | 630 | 624 | 627 | 4,600 |