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
1999/12/29 280 280 280 280 2,000
1999/12/24 300 300 290 290 7,000
1999/12/22 329 329 300 300 4,000
1999/12/21 345 345 345 345 3,000
1999/12/20 295 295 295 295 2,000
1999/12/17 295 295 295 295 1,000
1999/12/16 285 285 285 285 3,000
1999/12/15 285 285 285 285 2,000
1999/12/14 280 285 280 285 3,000
1999/12/10 342 342 334 334 15,000
1999/12/09 365 365 365 365 1,000
1999/12/08 285 285 285 285 1,000
1999/12/07 285 285 285 285 2,000
1999/12/06 285 285 285 285 2,000
1999/12/03 285 285 285 285 1,000
1999/12/02 285 285 285 285 3,000
1999/12/01 284 285 284 285 2,000
1999/11/29 284 284 284 284 1,000
1999/11/25 282 282 282 282 1,000
1999/11/24 282 282 282 282 2,000
1999/11/22 285 285 285 285 3,000
1999/11/19 282 285 282 285 2,000
1999/11/18 286 286 282 282 3,000
1999/11/17 286 286 286 286 3,000
1999/11/15 295 295 286 286 11,000
1999/11/12 294 294 294 294 1,000
1999/11/11 295 295 295 295 4,000
1999/11/10 295 295 295 295 5,000
1999/11/09 295 295 295 295 1,000
1999/11/08 295 295 295 295 1,000
1999/11/05 295 295 295 295 2,000
1999/11/04 291 293 291 293 5,000
1999/11/02 291 291 291 291 2,000
1999/11/01 294 294 291 291 2,000
1999/10/29 295 295 295 295 1,000
1999/10/28 295 295 295 295 3,000
1999/10/27 295 295 295 295 3,000
1999/10/26 300 300 296 296 2,000
1999/10/25 300 300 300 300 2,000
1999/10/19 304 304 304 304 2,000
1999/10/18 310 310 310 310 4,000
1999/10/15 310 310 310 310 4,000
1999/10/06 293 293 293 293 1,000
1999/10/05 301 301 293 293 2,000
1999/10/04 300 300 300 300 4,000
1999/10/01 300 300 300 300 2,000
1999/09/30 330 330 330 330 1,000
1999/09/29 300 300 300 300 2,000
1999/09/27 282 282 282 282 3,000
1999/09/17 345 345 321 321 8,000
1999/09/16 345 345 341 341 2,000
1999/09/14 340 341 336 341 10,000
1999/09/13 340 340 335 335 7,000
1999/09/10 335 335 330 330 17,000
1999/09/09 331 332 331 331 5,000
1999/09/08 331 331 330 330 5,000
1999/09/07 332 332 330 330 4,000
1999/09/06 332 333 332 332 5,000
1999/09/03 332 332 332 332 1,000
1999/09/02 332 332 332 332 3,000
1999/09/01 332 332 332 332 4,000
1999/08/31 332 332 332 332 1,000
1999/08/30 350 350 330 330 9,000
1999/08/27 350 350 350 350 4,000
1999/08/26 350 350 350 350 2,000
1999/08/25 350 350 350 350 2,000
1999/08/23 341 345 341 342 4,000
1999/08/20 361 361 361 361 2,000
1999/08/19 350 360 350 360 6,000
1999/08/18 345 346 345 346 2,000
1999/08/17 342 342 342 342 3,000
1999/08/16 340 340 340 340 2,000
1999/08/13 330 330 330 330 3,000
1999/08/11 330 330 330 330 1,000
1999/08/10 325 325 325 325 3,000
1999/08/09 325 325 325 325 1,000
1999/08/06 330 330 330 330 3,000
1999/08/05 341 341 335 335 3,000
1999/08/04 335 335 330 335 9,000
1999/08/03 335 335 335 335 2,000
1999/08/02 335 335 335 335 2,000
1999/07/30 338 338 335 335 5,000
1999/07/27 335 335 335 335 7,000
1999/07/26 350 350 345 345 9,000
1999/07/23 345 345 345 345 3,000
1999/07/22 351 355 351 355 7,000
1999/07/21 378 378 350 350 5,000
1999/07/16 456 456 425 425 57,000
1999/07/15 345 425 345 425 37,000
1999/07/14 344 345 344 345 12,000
1999/07/13 345 345 344 344 4,000
1999/07/12 344 345 344 345 5,000
1999/07/09 345 345 345 345 6,000
1999/07/08 345 345 345 345 1,000
1999/07/07 349 351 349 349 20,000
1999/07/06 338 349 338 349 19,000
1999/07/05 316 340 316 338 13,000
1999/07/02 310 315 310 315 7,000
1999/07/01 299 309 299 309 3,000
1999/06/30 290 299 290 299 5,000
1999/06/29 299 299 299 299 1,000
1999/06/28 280 284 280 284 14,000
1999/06/25 285 285 280 280 27,000
1999/06/24 284 290 281 281 24,000
1999/06/23 285 285 284 284 14,000
1999/06/22 286 287 285 285 13,000
1999/06/21 300 300 280 285 8,000
1999/06/18 281 299 280 299 7,000
1999/06/17 282 282 280 280 6,000
1999/06/16 285 290 281 281 5,000
1999/06/15 290 290 282 283 14,000
1999/06/14 291 299 286 290 10,000
1999/06/11 278 285 278 282 39,000
1999/06/10 278 279 278 278 12,000
1999/06/09 275 278 275 275 35,000
1999/06/08 272 278 272 272 126,000
1999/06/07 275 275 270 272 5,000
1999/06/04 273 278 273 278 8,000
1999/06/03 270 271 270 270 207,000
1999/06/02 275 275 275 275 3,000
1999/06/01 280 280 275 275 5,000
1999/05/28 283 283 283 283 1,000
1999/05/27 293 293 290 290 2,000
1999/05/26 300 300 300 300 3,000
1999/05/25 292 292 281 292 9,000
1999/05/24 292 292 292 292 1,000
1999/05/20 300 300 300 300 1,000
1999/05/17 319 319 319 319 1,000
1999/05/14 319 329 319 320 9,000
1999/05/12 329 329 314 314 4,000
1999/05/11 310 330 310 330 17,000
1999/05/10 310 311 309 310 38,000
1999/05/07 310 310 310 310 1,000
1999/04/30 310 310 310 310 2,000
1999/04/28 310 310 310 310 2,000
1999/04/27 310 310 310 310 2,000
1999/04/26 310 310 310 310 1,000
1999/04/23 300 300 300 300 2,000
1999/04/22 291 291 291 291 2,000
1999/04/16 315 315 315 315 3,000
1999/04/15 310 315 310 315 12,000
1999/04/14 310 310 305 305 7,000
1999/04/13 310 310 310 310 6,000
1999/04/12 319 319 315 315 2,000
1999/04/09 315 320 315 320 13,000
1999/04/08 315 315 315 315 3,000
1999/04/07 310 310 310 310 2,000
1999/04/06 321 321 310 310 16,000
1999/04/05 315 315 315 315 4,000
1999/04/02 290 310 290 305 11,000
1999/04/01 300 300 290 290 2,000
1999/03/31 295 300 295 300 3,000
1999/03/30 279 279 279 279 1,000
1999/03/29 290 290 284 284 3,000
1999/03/26 295 295 295 295 1,000
1999/03/25 305 305 305 305 77,000
1999/03/24 305 305 300 300 4,000
1999/03/23 300 300 300 300 4,000
1999/03/19 289 289 289 289 2,000
1999/03/18 283 285 283 285 3,000
1999/03/17 281 281 281 281 1,000
1999/03/15 275 275 275 275 2,000
1999/03/12 280 280 260 261 14,000
1999/03/11 285 285 285 285 1,000
1999/03/08 290 290 280 280 4,000
1999/03/05 290 290 290 290 1,000
1999/03/04 290 290 290 290 2,000
1999/03/03 295 295 295 295 2,000
1999/03/01 295 295 295 295 2,000
1999/02/26 294 295 290 295 7,000
1999/02/25 275 285 275 285 3,000
1999/02/23 268 268 267 267 3,000
1999/02/22 265 266 265 266 2,000
1999/02/19 265 265 265 265 6,000
1999/02/18 265 266 265 265 3,000
1999/02/17 260 260 260 260 1,000
1999/02/16 255 255 255 255 10,000
1999/02/15 250 250 250 250 22,000
1999/02/12 250 250 250 250 2,000
1999/02/10 255 255 255 255 3,000
1999/02/09 255 255 255 255 2,000
1999/02/08 260 260 255 255 4,000
1999/02/05 261 261 260 260 6,000
1999/02/04 261 261 261 261 1,000
1999/02/03 265 265 261 261 10,000
1999/02/02 265 265 265 265 5,000
1999/02/01 265 265 265 265 1,000
1999/01/28 270 270 269 269 6,000
1999/01/27 270 270 270 270 5,000
1999/01/25 279 279 279 279 2,000
1999/01/21 276 276 276 276 2,000
1999/01/19 294 294 290 290 3,000
1999/01/18 294 294 294 294 1,000
1999/01/14 294 294 294 294 12,000
1999/01/13 294 294 294 294 1,000
1999/01/11 296 296 294 294 2,000
1999/01/08 296 296 296 296 1,000
1999/01/06 300 300 300 300 3,000
1999/01/05 305 305 305 305 8,000

このページの先頭へ