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
2007/12/27 869 869 851 869 2,100
2007/12/26 842 857 842 857 300
2007/12/25 859 888 846 846 3,000
2007/12/20 872 889 872 888 700
2007/12/19 900 900 862 872 1,500
2007/12/18 880 900 880 900 400
2007/12/17 909 909 890 890 2,500
2007/12/14 910 910 900 909 1,200
2007/12/13 916 917 910 910 900
2007/12/12 889 908 889 900 1,400
2007/12/11 907 907 907 907 100
2007/12/10 890 890 890 890 200
2007/12/07 890 890 889 890 1,300
2007/12/06 895 895 890 890 500
2007/12/05 880 885 880 885 2,200
2007/12/04 857 871 857 871 1,300
2007/12/03 859 879 856 859 2,200
2007/11/30 860 860 854 854 900
2007/11/28 855 855 846 846 2,900
2007/11/26 851 861 850 850 1,600
2007/11/22 847 860 847 860 1,800
2007/11/21 852 852 850 850 1,500
2007/11/20 851 852 850 852 1,700
2007/11/19 855 855 855 855 1,000
2007/11/16 850 860 850 855 2,400
2007/11/15 851 867 850 860 5,500
2007/11/14 871 880 870 871 1,900
2007/11/13 870 880 860 861 2,700
2007/11/12 880 880 860 870 1,700
2007/11/09 882 882 882 882 100
2007/11/08 890 890 882 890 2,500
2007/11/07 910 910 900 900 400
2007/11/06 900 900 900 900 200
2007/11/05 921 921 910 910 500
2007/11/02 905 918 905 918 1,200
2007/10/31 905 905 905 905 200
2007/10/30 893 893 893 893 200
2007/10/29 900 900 895 895 3,200
2007/10/25 896 910 896 910 600
2007/10/24 916 916 896 896 1,100
2007/10/23 896 909 890 909 1,200
2007/10/22 903 903 893 893 4,300
2007/10/19 923 923 923 923 200
2007/10/18 925 925 901 924 1,000
2007/10/17 909 909 909 909 100
2007/10/15 945 945 945 945 1,700
2007/10/12 906 906 900 900 700
2007/10/11 918 918 905 905 200
2007/10/10 921 921 921 921 2,000
2007/10/09 919 919 919 919 600
2007/10/05 916 916 916 916 200
2007/10/04 896 896 896 896 1,600
2007/10/03 897 897 897 897 1,100
2007/10/02 914 914 914 914 100
2007/09/28 914 914 914 914 200
2007/09/27 890 891 890 891 400
2007/09/26 895 895 889 889 1,100
2007/09/25 900 900 900 900 600
2007/09/21 900 900 899 900 400
2007/09/20 891 891 891 891 100
2007/09/18 920 920 892 892 3,600
2007/09/13 885 893 885 893 700
2007/09/12 910 910 890 890 1,200
2007/09/11 891 891 891 891 200
2007/09/10 910 910 891 891 1,400
2007/09/07 909 909 909 909 2,000
2007/09/06 949 949 949 949 100
2007/09/05 975 975 975 975 300
2007/09/04 920 920 920 920 1,000
2007/09/03 900 900 895 895 1,200
2007/08/31 895 895 895 895 100
2007/08/30 900 900 898 898 1,100
2007/08/29 899 899 899 899 100
2007/08/28 899 899 899 899 100
2007/08/27 920 920 892 892 2,600
2007/08/24 885 895 885 890 5,500
2007/08/23 900 901 885 885 1,700
2007/08/22 898 920 898 900 1,500
2007/08/21 896 899 885 885 4,300
2007/08/20 891 892 885 885 1,900
2007/08/17 930 930 881 881 9,600
2007/08/16 947 947 880 940 7,800
2007/08/15 1,005 1,005 948 948 2,600
2007/08/14 975 975 975 975 100
2007/08/13 945 975 945 975 1,900
2007/08/10 944 961 940 947 4,100
2007/08/09 1,019 1,019 1,000 1,008 900
2007/08/08 1,019 1,019 1,019 1,019 100
2007/08/06 981 1,020 981 1,020 1,600
2007/08/03 998 1,040 998 1,039 1,400
2007/08/02 990 1,000 990 1,000 3,900
2007/08/01 1,008 1,008 1,008 1,008 100
2007/07/31 1,010 1,030 1,010 1,030 1,300
2007/07/30 1,010 1,010 1,002 1,002 1,000
2007/07/27 1,040 1,050 1,030 1,030 2,100
2007/07/26 1,079 1,079 1,079 1,079 100
2007/07/25 1,060 1,080 1,055 1,080 9,100
2007/07/24 1,007 1,037 1,003 1,037 2,100
2007/07/23 1,026 1,026 1,005 1,005 4,000
2007/07/20 1,047 1,047 1,026 1,026 900
2007/07/19 1,030 1,049 1,030 1,049 1,300
2007/07/18 1,068 1,068 1,025 1,050 5,000
2007/07/17 1,029 1,060 1,029 1,060 25,700
2007/07/13 997 1,003 995 1,000 3,500
2007/07/12 1,000 1,003 994 994 3,700
2007/07/11 1,000 1,000 991 1,000 5,500
2007/07/10 1,000 1,003 992 1,003 4,100
2007/07/09 1,005 1,005 990 990 5,700
2007/07/06 1,000 1,000 1,000 1,000 1,600
2007/07/05 1,008 1,009 1,000 1,000 3,100
2007/07/04 1,005 1,005 1,001 1,005 300
2007/07/03 1,008 1,008 1,008 1,008 200
2007/07/02 995 1,008 995 1,000 2,800
2007/06/29 1,010 1,010 995 995 2,600
2007/06/28 988 1,000 988 1,000 200
2007/06/27 1,000 1,005 1,000 1,005 800
2007/06/26 1,000 1,000 995 1,000 1,900
2007/06/25 990 990 982 990 2,200
2007/06/22 999 1,010 996 1,010 1,300
2007/06/21 1,010 1,020 1,000 1,020 1,300
2007/06/20 982 1,025 982 1,025 16,500
2007/06/19 980 980 965 972 3,500
2007/06/18 965 980 965 980 10,100
2007/06/15 957 960 956 958 4,600
2007/06/14 945 947 943 947 6,800
2007/06/13 945 945 943 945 600
2007/06/12 949 949 945 945 1,800
2007/06/11 945 945 942 942 1,200
2007/06/08 940 945 940 945 2,500
2007/06/07 945 945 934 943 2,100
2007/06/06 945 945 940 945 4,500
2007/06/05 946 946 945 945 2,300
2007/06/04 949 949 945 946 1,800
2007/06/01 932 939 930 939 2,400
2007/05/31 940 940 935 935 3,700
2007/05/30 937 937 936 936 1,200
2007/05/29 934 938 934 936 1,200
2007/05/28 939 940 938 938 2,300
2007/05/25 920 939 920 939 3,700
2007/05/24 939 940 930 940 3,400
2007/05/23 930 930 929 930 2,700
2007/05/22 920 926 917 917 3,000
2007/05/21 925 930 916 917 4,000
2007/05/18 940 940 924 924 2,800
2007/05/17 925 925 925 925 4,100
2007/05/16 931 931 912 915 5,000
2007/05/15 963 963 921 934 8,800
2007/05/14 911 943 911 943 28,900
2007/05/11 890 890 890 890 600
2007/05/10 891 891 890 890 1,200
2007/05/09 895 895 890 895 3,000
2007/05/08 895 896 895 896 1,000
2007/05/07 900 900 881 895 4,600
2007/05/02 900 900 900 900 1,200
2007/05/01 895 899 893 899 800
2007/04/27 884 890 884 890 1,100
2007/04/26 883 884 882 882 4,300
2007/04/25 900 900 871 885 11,900
2007/04/24 920 920 920 920 900
2007/04/23 925 925 920 920 1,700
2007/04/20 925 925 925 925 700
2007/04/19 926 926 925 925 2,100
2007/04/17 930 930 925 925 1,200
2007/04/16 939 940 939 940 2,700
2007/04/13 930 930 915 929 2,100
2007/04/12 930 930 930 930 300
2007/04/11 930 940 930 930 1,300
2007/04/10 916 930 916 930 800
2007/04/09 920 920 916 916 300
2007/04/06 912 920 910 920 1,500
2007/04/05 912 934 911 934 2,600
2007/04/04 935 935 925 930 900
2007/04/02 943 943 930 935 3,400
2007/03/30 940 940 940 940 500
2007/03/29 930 940 930 940 1,400
2007/03/28 940 940 940 940 1,700
2007/03/27 962 962 950 950 1,900
2007/03/26 965 972 961 965 9,100
2007/03/23 979 979 965 975 800
2007/03/22 960 970 960 970 3,600
2007/03/20 946 960 946 950 1,900
2007/03/19 947 947 947 947 200
2007/03/16 950 950 941 941 2,000
2007/03/15 940 960 930 930 14,400
2007/03/14 976 976 970 970 1,900
2007/03/13 975 980 975 980 600
2007/03/12 990 1,010 985 985 1,400
2007/03/09 1,000 1,000 982 1,000 600
2007/03/08 1,000 1,000 980 980 1,700
2007/03/07 960 996 960 989 1,100
2007/03/06 933 948 921 948 6,000
2007/03/05 961 975 941 941 4,400
2007/03/02 975 977 975 975 2,600
2007/03/01 976 986 976 977 1,700
2007/02/28 950 970 932 970 3,200
2007/02/27 1,030 1,030 1,030 1,030 2,200
2007/02/26 1,010 1,030 1,010 1,030 4,300
2007/02/23 1,016 1,016 1,010 1,010 2,500
2007/02/22 1,010 1,020 1,010 1,020 5,700
2007/02/21 1,010 1,020 1,010 1,010 1,600
2007/02/20 1,011 1,011 1,007 1,007 1,600
2007/02/19 1,009 1,012 1,005 1,005 7,700
2007/02/16 1,014 1,014 1,000 1,000 4,800
2007/02/15 1,049 1,052 1,012 1,012 5,100
2007/02/14 1,010 1,050 1,009 1,009 1,900
2007/02/13 1,006 1,010 1,000 1,009 8,200
2007/02/09 990 1,000 990 1,000 8,100
2007/02/08 980 990 980 990 4,300
2007/02/07 989 989 970 970 2,400
2007/02/06 970 980 970 980 3,500
2007/02/05 970 979 970 977 1,700
2007/02/02 970 972 970 970 4,800
2007/02/01 970 970 960 960 1,700
2007/01/31 980 980 960 970 2,700
2007/01/30 965 965 962 965 1,500
2007/01/29 965 965 965 965 1,000
2007/01/26 960 961 960 961 1,000
2007/01/25 956 965 955 960 7,600
2007/01/24 939 950 936 950 4,400
2007/01/23 950 955 950 950 1,800
2007/01/22 949 953 935 950 1,700
2007/01/19 931 935 930 935 1,000
2007/01/18 925 925 925 925 600
2007/01/17 920 925 911 912 3,700
2007/01/16 938 938 930 930 1,500
2007/01/15 940 944 935 935 2,300
2007/01/11 919 920 916 920 4,400
2007/01/10 919 920 916 916 3,400
2007/01/09 917 917 910 916 1,300
2007/01/05 909 910 908 908 2,000
2007/01/04 910 910 902 902 600

このページの先頭へ