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
2002/12/30 300 310 300 300 3,000
2002/12/27 290 290 290 290 4,000
2002/12/26 280 280 275 280 5,000
2002/12/25 270 300 270 270 18,000
2002/12/24 255 255 255 255 2,000
2002/12/20 255 260 250 250 13,000
2002/12/19 275 275 260 260 9,000
2002/12/18 275 275 275 275 1,000
2002/12/17 290 290 280 280 8,000
2002/12/16 280 320 280 290 30,000
2002/12/13 265 280 265 280 3,000
2002/12/12 290 290 280 280 4,000
2002/12/11 270 270 265 265 3,000
2002/12/10 265 270 265 265 7,000
2002/12/09 270 270 270 270 1,000
2002/12/06 270 270 270 270 1,000
2002/12/05 280 300 270 270 17,000
2002/12/04 270 275 270 275 4,000
2002/12/03 270 270 270 270 1,000
2002/12/02 260 260 260 260 1,000
2002/11/29 260 260 260 260 1,000
2002/11/28 260 260 260 260 2,000
2002/11/27 265 265 265 265 2,000
2002/11/26 250 250 250 250 1,000
2002/11/25 270 270 270 270 2,000
2002/11/22 270 275 270 270 3,000
2002/11/21 265 265 265 265 2,000
2002/11/20 265 265 265 265 1,000
2002/11/19 265 265 265 265 1,000
2002/11/18 290 290 280 280 3,000
2002/11/15 295 305 295 300 16,000
2002/11/14 295 295 295 295 1,000
2002/11/13 285 285 285 285 3,000
2002/11/12 295 295 285 285 2,000
2002/11/11 295 295 295 295 1,000
2002/11/08 293 293 290 290 2,000
2002/11/07 290 290 290 290 1,000
2002/11/06 290 290 290 290 48,000
2002/11/05 290 290 290 290 2,000
2002/11/01 285 285 285 285 1,000
2002/10/31 295 295 295 295 2,000
2002/10/30 285 285 285 285 1,000
2002/10/29 290 290 290 290 1,000
2002/10/28 275 285 275 285 2,000
2002/10/25 285 285 275 275 2,000
2002/10/24 265 280 265 280 2,000
2002/10/23 270 280 270 280 4,000
2002/10/22 280 280 280 280 1,000
2002/10/21 285 285 285 285 1,000
2002/10/18 300 300 300 300 2,000
2002/10/17 300 300 300 300 1,000
2002/10/16 295 295 295 295 2,000
2002/10/15 295 300 290 290 16,000
2002/10/11 275 275 275 275 1,000
2002/10/10 280 280 280 280 3,000
2002/10/09 275 275 275 275 1,000
2002/10/08 290 290 290 290 3,000
2002/10/07 275 290 275 290 2,000
2002/10/04 280 280 280 280 4,000
2002/10/03 280 280 280 280 1,000
2002/10/02 290 300 290 300 2,000
2002/10/01 305 305 305 305 1,000
2002/09/30 310 310 310 310 1,000
2002/09/27 315 315 315 315 1,000
2002/09/26 320 320 320 320 1,000
2002/09/25 325 325 325 325 1,000
2002/09/24 320 320 320 320 2,000
2002/09/20 325 325 325 325 2,000
2002/09/19 340 340 340 340 3,000
2002/09/18 345 350 325 325 9,000
2002/09/17 350 350 340 340 24,000
2002/09/13 340 340 340 340 4,000
2002/09/12 335 335 330 335 6,000
2002/09/11 330 330 330 330 5,000
2002/09/10 330 335 325 325 8,000
2002/09/09 325 325 325 325 1,000
2002/09/06 325 325 325 325 2,000
2002/09/05 320 320 315 315 5,000
2002/09/04 325 325 310 310 10,000
2002/09/03 325 330 325 325 9,000
2002/09/02 330 330 325 325 4,000
2002/08/30 325 325 320 325 7,000
2002/08/29 325 325 320 320 4,000
2002/08/28 330 335 325 325 9,000
2002/08/27 330 330 330 330 1,000
2002/08/26 330 330 330 330 5,000
2002/08/23 320 325 320 325 5,000
2002/08/22 320 330 320 320 3,000
2002/08/21 320 320 315 315 2,000
2002/08/20 330 330 320 320 6,000
2002/08/19 330 330 320 320 6,000
2002/08/16 329 330 325 329 10,000
2002/08/15 320 345 320 330 16,000
2002/08/14 320 320 320 320 3,000
2002/08/13 320 320 320 320 9,000
2002/08/12 320 320 320 320 2,000
2002/08/09 320 320 320 320 3,000
2002/08/08 320 320 320 320 3,000
2002/08/07 310 310 310 310 1,000
2002/08/06 320 320 310 310 12,000
2002/08/05 325 335 320 320 22,000
2002/08/02 320 320 320 320 2,000
2002/08/01 325 325 320 325 4,000
2002/07/31 325 325 320 320 7,000
2002/07/30 320 320 320 320 5,000
2002/07/29 325 330 325 325 6,000
2002/07/26 330 330 325 325 7,000
2002/07/25 340 340 320 330 19,000
2002/07/24 325 325 320 320 2,000
2002/07/23 320 325 320 325 5,000
2002/07/22 320 320 315 320 7,000
2002/07/19 320 320 315 315 6,000
2002/07/18 320 320 320 320 6,000
2002/07/17 330 330 315 315 8,000
2002/07/16 320 320 315 315 13,000
2002/07/15 310 340 310 310 31,000
2002/07/12 315 315 305 310 14,000
2002/07/11 315 315 310 310 12,000
2002/07/10 305 305 305 305 4,000
2002/07/09 295 295 295 295 1,000
2002/07/08 294 295 294 295 6,000
2002/07/05 290 290 290 290 5,000
2002/07/04 290 295 290 295 5,000
2002/07/03 304 304 304 304 1,000
2002/07/02 299 300 299 300 12,000
2002/07/01 310 310 310 310 1,000
2002/06/28 335 335 315 315 18,000
2002/06/27 314 315 314 315 3,000
2002/06/26 320 320 320 320 1,000
2002/06/25 315 315 315 315 3,000
2002/06/24 300 300 300 300 1,000
2002/06/21 300 300 300 300 1,000
2002/06/20 300 300 300 300 2,000
2002/06/19 300 300 300 300 3,000
2002/06/18 300 300 300 300 2,000
2002/06/17 330 330 310 320 15,000
2002/06/14 310 310 310 310 1,000
2002/06/13 305 305 305 305 1,000
2002/06/12 300 300 300 300 2,000
2002/06/11 295 295 295 295 1,000
2002/06/10 310 310 305 305 5,000
2002/06/07 310 310 310 310 2,000
2002/06/06 305 305 305 305 1,000
2002/06/05 319 319 311 311 4,000
2002/06/04 315 315 315 315 1,000
2002/06/03 320 320 315 315 12,000
2002/05/31 320 320 320 320 11,000
2002/05/30 310 310 310 310 1,000
2002/05/29 315 315 310 310 3,000
2002/05/28 315 322 315 320 4,000
2002/05/27 315 330 315 320 10,000
2002/05/24 315 315 315 315 1,000
2002/05/23 310 310 310 310 1,000
2002/05/22 319 320 319 320 4,000
2002/05/21 315 315 315 315 1,000
2002/05/20 320 320 315 320 7,000
2002/05/17 320 320 315 320 9,000
2002/05/16 315 315 315 315 2,000
2002/05/15 340 340 320 320 23,000
2002/05/14 315 315 310 315 9,000
2002/05/13 315 315 310 315 4,000
2002/05/10 310 310 310 310 3,000
2002/05/09 315 315 310 315 4,000
2002/05/08 315 315 310 310 7,000
2002/05/07 310 320 310 310 6,000
2002/05/02 305 310 305 310 7,000
2002/05/01 310 310 300 300 9,000
2002/04/30 305 310 305 310 3,000
2002/04/26 305 310 300 300 8,000
2002/04/25 300 315 300 305 10,000
2002/04/24 300 300 300 300 1,000
2002/04/23 300 300 300 300 1,000
2002/04/22 305 305 305 305 2,000
2002/04/19 305 305 295 295 7,000
2002/04/18 310 310 300 300 12,000
2002/04/17 305 305 305 305 9,000
2002/04/16 301 301 300 300 8,000
2002/04/15 275 295 275 290 14,000
2002/04/12 295 295 280 280 10,000
2002/04/11 305 305 300 305 5,000
2002/04/10 310 310 300 300 10,000
2002/04/09 305 305 300 300 7,000
2002/04/08 310 310 310 310 5,000
2002/04/05 310 315 305 305 9,000
2002/04/04 305 305 300 305 4,000
2002/04/03 300 300 300 300 2,000
2002/04/02 310 310 305 305 11,000
2002/04/01 295 300 295 300 3,000
2002/03/29 290 290 290 290 2,000
2002/03/28 285 290 285 290 2,000
2002/03/27 280 280 280 280 1,000
2002/03/26 310 310 310 310 1,000
2002/03/25 310 310 310 310 4,000
2002/03/22 295 295 295 295 1,000
2002/03/20 315 315 315 315 1,000
2002/03/19 315 315 315 315 1,000
2002/03/18 320 320 320 320 2,000
2002/03/15 305 325 300 310 29,000
2002/03/14 300 300 300 300 1,000
2002/03/13 300 300 300 300 1,000
2002/03/12 295 295 285 290 5,000
2002/03/11 290 290 290 290 4,000
2002/03/08 290 290 290 290 1,000
2002/03/07 290 290 290 290 1,000
2002/03/06 280 280 280 280 2,000
2002/03/05 275 275 270 270 5,000
2002/03/04 265 270 260 260 15,000
2002/03/01 260 268 260 268 3,000
2002/02/28 264 264 264 264 1,000
2002/02/27 270 285 267 267 6,000
2002/02/26 280 285 270 270 15,000
2002/02/25 273 283 270 283 38,000
2002/02/22 270 270 270 270 2,000
2002/02/21 270 295 270 275 23,000
2002/02/20 270 270 270 270 2,000
2002/02/19 270 270 270 270 3,000
2002/02/18 270 270 270 270 2,000
2002/02/15 270 285 270 270 33,000
2002/02/14 275 275 270 270 3,000
2002/02/13 270 270 270 270 1,000
2002/02/12 270 270 270 270 4,000
2002/02/08 270 270 270 270 2,000
2002/02/07 275 280 270 270 23,000
2002/02/06 280 280 275 280 7,000
2002/02/05 285 295 270 275 21,000
2002/02/04 290 290 290 290 1,000
2002/02/01 275 280 275 275 8,000
2002/01/31 280 285 280 280 15,000
2002/01/30 285 285 285 285 1,000
2002/01/29 270 270 270 270 1,000
2002/01/28 285 285 285 285 1,000
2002/01/25 285 285 280 285 5,000
2002/01/24 280 280 280 280 2,000
2002/01/23 280 280 280 280 2,000
2002/01/22 280 280 280 280 5,000
2002/01/21 280 280 280 280 3,000
2002/01/18 280 280 280 280 1,000
2002/01/17 295 295 290 290 8,000
2002/01/16 300 300 300 300 3,000
2002/01/15 320 320 300 300 12,000
2002/01/11 300 300 300 300 2,000
2002/01/10 300 310 290 300 18,000
2002/01/09 300 320 300 310 8,000
2002/01/08 290 290 290 290 5,000
2002/01/07 290 299 280 290 10,000
2002/01/04 300 300 299 299 3,000

このページの先頭へ