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
2004/12/30 551 551 545 545 2,000
2004/12/29 550 552 549 552 11,000
2004/12/28 540 540 540 540 6,000
2004/12/27 538 542 538 540 8,000
2004/12/24 538 545 537 540 14,000
2004/12/22 530 530 529 530 12,000
2004/12/21 530 530 530 530 2,000
2004/12/20 527 530 526 530 6,000
2004/12/17 528 530 525 529 4,000
2004/12/16 533 533 533 533 2,000
2004/12/15 524 550 524 539 16,000
2004/12/14 510 515 505 515 7,000
2004/12/13 505 510 500 510 16,000
2004/12/10 500 500 500 500 15,000
2004/12/09 498 502 498 500 10,000
2004/12/08 500 500 498 498 5,000
2004/12/07 500 505 500 500 4,000
2004/12/06 502 502 495 496 4,000
2004/12/03 499 502 499 500 7,000
2004/12/02 506 506 495 495 10,000
2004/12/01 496 507 496 505 5,000
2004/11/30 485 495 485 495 5,000
2004/11/29 490 490 490 490 1,000
2004/11/26 480 481 480 481 9,000
2004/11/25 480 480 480 480 1,000
2004/11/24 485 485 485 485 8,000
2004/11/22 480 481 480 481 5,000
2004/11/19 485 485 480 480 9,000
2004/11/18 483 485 483 485 5,000
2004/11/17 495 495 480 480 14,000
2004/11/16 501 501 495 495 3,000
2004/11/15 500 508 500 502 18,000
2004/11/12 480 483 479 480 10,000
2004/11/11 485 487 480 480 13,000
2004/11/10 475 498 475 481 55,000
2004/11/09 470 470 470 470 1,000
2004/11/08 468 468 468 468 3,000
2004/11/05 474 475 474 475 3,000
2004/11/04 468 468 468 468 2,000
2004/11/02 468 468 468 468 1,000
2004/11/01 471 471 471 471 1,000
2004/10/29 470 470 470 470 1,000
2004/10/28 475 475 475 475 1,000
2004/10/27 470 470 470 470 1,000
2004/10/26 479 479 479 479 1,000
2004/10/25 479 479 479 479 1,000
2004/10/22 475 475 475 475 1,000
2004/10/21 470 470 470 470 1,000
2004/10/20 473 473 473 473 1,000
2004/10/19 480 480 480 480 1,000
2004/10/18 470 470 470 470 1,000
2004/10/15 483 484 480 480 5,000
2004/10/14 475 475 474 475 3,000
2004/10/13 480 480 480 480 1,000
2004/10/12 475 475 475 475 1,000
2004/10/08 480 480 480 480 1,000
2004/10/07 475 475 470 470 3,000
2004/10/06 480 480 480 480 1,000
2004/10/05 479 479 479 479 1,000
2004/10/04 475 475 475 475 1,000
2004/10/01 470 470 470 470 2,000
2004/09/30 475 475 475 475 1,000
2004/09/29 480 480 480 480 1,000
2004/09/28 485 485 485 485 1,000
2004/09/27 485 485 485 485 1,000
2004/09/24 495 495 495 495 1,000
2004/09/22 495 495 495 495 1,000
2004/09/21 495 495 490 490 18,000
2004/09/17 502 502 500 500 5,000
2004/09/16 495 502 495 502 14,000
2004/09/15 490 499 490 499 11,000
2004/09/14 480 485 480 485 12,000
2004/09/13 480 480 480 480 1,000
2004/09/10 475 482 475 480 7,000
2004/09/09 482 483 480 483 13,000
2004/09/08 481 481 479 479 10,000
2004/09/07 475 480 475 480 5,000
2004/09/06 471 475 471 475 3,000
2004/09/03 471 473 470 470 12,000
2004/09/02 465 471 465 470 20,000
2004/09/01 465 465 460 460 4,000
2004/08/31 455 465 455 465 13,000
2004/08/30 460 465 455 459 6,000
2004/08/27 432 452 430 450 11,000
2004/08/26 430 430 430 430 1,000
2004/08/25 410 410 410 410 2,000
2004/08/24 450 450 450 450 2,000
2004/08/23 450 450 450 450 1,000
2004/08/20 445 445 445 445 1,000
2004/08/19 430 440 430 440 15,000
2004/08/18 447 447 430 430 4,000
2004/08/17 457 457 450 450 4,000
2004/08/16 455 455 455 455 6,000
2004/08/13 460 460 460 460 1,000
2004/08/12 455 455 455 455 1,000
2004/08/11 465 465 460 460 2,000
2004/08/10 465 465 460 460 2,000
2004/08/09 460 460 460 460 1,000
2004/08/06 470 470 465 465 2,000
2004/08/05 479 479 470 470 2,000
2004/08/04 470 470 470 470 5,000
2004/08/03 470 470 470 470 2,000
2004/08/02 463 470 463 470 2,000
2004/07/30 475 475 463 463 6,000
2004/07/29 470 470 470 470 1,000
2004/07/28 470 470 463 463 2,000
2004/07/27 480 480 460 460 2,000
2004/07/26 494 500 470 470 22,000
2004/07/23 455 455 455 455 3,000
2004/07/22 455 455 455 455 1,000
2004/07/21 460 460 455 455 4,000
2004/07/20 455 455 455 455 2,000
2004/07/16 465 465 460 461 7,000
2004/07/15 484 499 461 461 37,000
2004/07/14 438 438 435 435 2,000
2004/07/13 445 445 431 435 26,000
2004/07/12 440 440 435 439 5,000
2004/07/09 435 440 434 435 6,000
2004/07/08 430 440 430 440 3,000
2004/07/07 420 425 420 425 4,000
2004/07/06 430 430 425 425 6,000
2004/07/05 420 425 420 425 3,000
2004/07/02 415 425 415 420 5,000
2004/07/01 415 415 405 410 6,000
2004/06/30 415 415 410 410 2,000
2004/06/29 415 415 410 410 3,000
2004/06/28 410 410 410 410 1,000
2004/06/25 408 408 408 408 2,000
2004/06/24 410 410 410 410 1,000
2004/06/23 410 410 410 410 2,000
2004/06/22 410 410 405 405 2,000
2004/06/21 410 410 410 410 1,000
2004/06/18 410 410 410 410 4,000
2004/06/17 410 410 410 410 4,000
2004/06/16 410 410 410 410 1,000
2004/06/15 409 415 405 405 11,000
2004/06/14 408 408 408 408 1,000
2004/06/11 404 404 404 404 2,000
2004/06/10 395 395 395 395 1,000
2004/06/09 400 400 400 400 1,000
2004/06/08 399 399 399 399 1,000
2004/06/07 380 380 380 380 1,000
2004/06/04 400 400 400 400 1,000
2004/06/03 383 383 383 383 1,000
2004/06/02 400 400 400 400 1,000
2004/06/01 380 380 380 380 1,000
2004/05/31 385 385 385 385 1,000
2004/05/28 380 380 380 380 1,000
2004/05/27 380 380 380 380 1,000
2004/05/26 380 380 380 380 2,000
2004/05/25 380 380 380 380 2,000
2004/05/24 380 385 380 380 9,000
2004/05/21 380 380 380 380 1,000
2004/05/20 380 380 380 380 1,000
2004/05/19 355 360 355 360 4,000
2004/05/18 390 400 380 380 7,000
2004/05/17 407 408 395 408 6,000
2004/05/14 390 395 380 380 8,000
2004/05/13 370 390 370 390 3,000
2004/05/12 399 399 390 390 2,000
2004/05/11 390 400 390 390 3,000
2004/05/10 420 420 400 400 8,000
2004/05/07 415 425 415 425 4,000
2004/05/06 425 425 425 425 1,000
2004/04/30 420 420 420 420 1,000
2004/04/28 410 410 410 410 1,000
2004/04/27 425 425 425 425 1,000
2004/04/26 390 428 375 428 6,000
2004/04/23 421 425 420 421 6,000
2004/04/22 420 425 420 421 13,000
2004/04/21 430 430 425 425 3,000
2004/04/20 430 430 425 425 4,000
2004/04/19 420 425 420 425 3,000
2004/04/16 410 440 410 430 9,000
2004/04/15 400 415 390 410 12,000
2004/04/14 390 390 385 386 12,000
2004/04/13 385 390 385 388 4,000
2004/04/12 380 380 380 380 2,000
2004/04/09 375 375 375 375 4,000
2004/04/08 375 375 375 375 2,000
2004/04/07 381 381 380 380 3,000
2004/04/06 380 380 380 380 1,000
2004/04/05 385 385 380 380 2,000
2004/04/02 375 380 375 380 3,000
2004/04/01 375 375 375 375 1,000
2004/03/31 365 365 365 365 1,000
2004/03/30 366 366 366 366 1,000
2004/03/29 380 380 380 380 2,000
2004/03/26 385 385 380 380 13,000
2004/03/25 380 385 380 380 7,000
2004/03/24 380 385 380 380 3,000
2004/03/23 379 380 379 380 2,000
2004/03/22 388 388 388 388 1,000
2004/03/19 379 380 379 380 2,000
2004/03/18 380 385 379 380 7,000
2004/03/17 375 375 370 370 2,000
2004/03/16 380 380 370 370 3,000
2004/03/15 355 385 355 375 7,000
2004/03/12 365 365 355 355 16,000
2004/03/11 368 368 365 365 2,000
2004/03/10 365 365 365 365 1,000
2004/03/09 370 370 370 370 1,000
2004/03/08 365 365 360 360 2,000
2004/03/05 365 365 360 360 4,000
2004/03/04 360 365 360 360 4,000
2004/03/03 370 370 365 365 3,000
2004/03/02 365 365 365 365 2,000
2004/03/01 355 355 355 355 1,000
2004/02/27 360 365 358 365 4,000
2004/02/26 350 353 350 353 3,000
2004/02/25 353 353 350 350 4,000
2004/02/24 350 350 350 350 3,000
2004/02/23 345 350 345 350 7,000
2004/02/20 350 352 350 350 20,000
2004/02/19 340 350 340 350 9,000
2004/02/18 345 350 345 350 7,000
2004/02/17 355 355 350 350 4,000
2004/02/16 360 360 348 350 11,000
2004/02/13 345 345 345 345 1,000
2004/02/12 345 345 345 345 1,000
2004/02/10 350 350 345 345 2,000
2004/02/09 345 345 345 345 1,000
2004/02/06 345 345 335 345 3,000
2004/02/05 355 355 350 350 2,000
2004/02/04 348 348 348 348 1,000
2004/02/03 350 350 345 345 2,000
2004/02/02 348 352 348 348 3,000
2004/01/30 354 354 350 350 2,000
2004/01/29 350 350 348 350 6,000
2004/01/28 348 350 348 348 8,000
2004/01/27 340 345 340 345 4,000
2004/01/26 345 345 339 340 5,000
2004/01/23 325 335 325 334 8,000
2004/01/22 330 330 330 330 2,000
2004/01/21 335 335 330 330 3,000
2004/01/20 330 330 327 330 7,000
2004/01/19 331 340 310 310 11,000
2004/01/16 335 335 330 330 2,000
2004/01/15 335 370 327 327 11,000
2004/01/14 330 330 324 324 4,000
2004/01/13 326 326 320 325 6,000
2004/01/09 324 324 322 324 5,000
2004/01/08 324 324 324 324 2,000
2004/01/07 330 330 324 324 2,000
2004/01/06 325 325 324 324 2,000
2004/01/05 325 325 325 325 1,000

このページの先頭へ