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
2019/12/30 1,026 1,048 1,024 1,036 2,400
2019/12/27 1,030 1,030 1,021 1,026 900
2019/12/26 1,008 1,031 1,008 1,030 1,400
2019/12/25 1,020 1,024 1,008 1,008 2,400
2019/12/24 1,011 1,022 1,010 1,020 2,500
2019/12/23 1,010 1,027 1,010 1,010 1,900
2019/12/20 1,044 1,044 1,031 1,031 1,900
2019/12/19 1,044 1,044 1,044 1,044 500
2019/12/18 1,070 1,070 1,044 1,044 2,400
2019/12/17 1,065 1,065 1,054 1,054 2,300
2019/12/16 1,043 1,054 1,039 1,054 2,700
2019/12/13 1,020 1,037 1,020 1,027 2,400
2019/12/12 1,035 1,035 1,020 1,020 1,900
2019/12/11 1,028 1,028 1,010 1,010 1,800
2019/12/10 1,011 1,020 1,011 1,012 600
2019/12/09 1,028 1,028 1,007 1,011 5,400
2019/12/06 1,025 1,025 1,014 1,014 400
2019/12/05 1,027 1,027 1,015 1,015 3,000
2019/12/04 1,006 1,018 1,006 1,015 4,600
2019/12/03 1,003 1,005 1,003 1,005 7,900
2019/12/02 1,005 1,005 1,002 1,002 1,200
2019/11/29 1,000 1,000 1,000 1,000 300
2019/11/28 1,001 1,001 1,000 1,000 900
2019/11/27 1,000 1,005 1,000 1,002 1,100
2019/11/26 1,003 1,005 993 1,000 3,900
2019/11/25 999 1,003 999 1,002 2,300
2019/11/22 971 1,001 971 999 8,100
2019/11/21 1,003 1,003 975 993 4,400
2019/11/20 990 1,001 990 1,001 700
2019/11/19 1,004 1,004 998 998 800
2019/11/18 1,002 1,003 1,002 1,002 300
2019/11/15 1,003 1,003 1,003 1,003 1,100
2019/11/14 995 1,005 994 1,004 1,400
2019/11/13 1,000 1,005 996 1,000 2,700
2019/11/12 1,000 1,000 995 996 3,700
2019/11/11 996 996 995 995 3,200
2019/11/08 999 999 996 996 600
2019/11/07 998 998 998 998 200
2019/11/06 990 998 990 998 300
2019/11/05 1,001 1,005 988 1,004 3,200
2019/11/01 1,000 1,001 999 1,001 1,300
2019/10/31 1,003 1,003 1,000 1,000 900
2019/10/30 1,002 1,002 997 997 1,300
2019/10/29 1,005 1,005 1,001 1,001 300
2019/10/28 1,008 1,008 1,003 1,003 600
2019/10/25 1,000 1,002 1,000 1,002 2,000
2019/10/24 995 1,001 995 1,000 1,000
2019/10/23 999 1,001 991 994 1,500
2019/10/21 993 999 993 999 700
2019/10/18 993 993 989 989 900
2019/10/17 986 995 985 989 4,500
2019/10/16 985 986 985 986 1,100
2019/10/15 981 982 979 981 2,100
2019/10/11 976 978 976 978 500
2019/10/10 970 976 969 976 1,700
2019/10/09 964 969 964 969 600
2019/10/08 964 969 964 969 800
2019/10/07 961 961 961 961 400
2019/10/04 956 960 956 960 1,100
2019/10/03 952 956 952 956 400
2019/10/02 960 961 952 961 400
2019/10/01 957 960 957 960 500
2019/09/30 950 950 950 950 300
2019/09/27 950 951 948 948 1,900
2019/09/26 941 954 941 950 400
2019/09/25 945 965 945 954 800
2019/09/24 942 951 942 942 2,600
2019/09/20 939 939 936 936 300
2019/09/19 940 940 938 939 1,200
2019/09/18 959 959 935 941 2,900
2019/09/17 954 960 946 957 2,200
2019/09/13 955 956 949 956 800
2019/09/12 953 953 951 952 400
2019/09/11 959 959 948 948 3,000
2019/09/10 946 953 946 953 1,200
2019/09/09 944 947 944 945 2,800
2019/09/06 944 946 944 946 500
2019/09/05 947 947 944 944 2,400
2019/09/04 935 940 935 940 200
2019/09/03 931 931 931 931 100
2019/09/02 923 931 923 931 1,300
2019/08/30 930 930 923 923 1,100
2019/08/29 928 928 928 928 200
2019/08/28 925 935 924 924 300
2019/08/27 925 925 923 923 300
2019/08/26 940 940 940 940 400
2019/08/23 941 941 941 941 100
2019/08/22 941 941 941 941 100
2019/08/21 946 946 926 926 4,300
2019/08/20 953 953 953 953 400
2019/08/19 955 955 953 953 300
2019/08/16 955 955 951 951 2,900
2019/08/15 968 968 968 968 1,200
2019/08/14 972 972 966 971 700
2019/08/13 955 967 955 967 900
2019/08/09 957 959 955 955 800
2019/08/08 963 963 956 956 3,100
2019/08/07 969 969 969 969 200
2019/08/06 976 977 963 965 2,400
2019/08/05 971 979 955 977 3,600
2019/08/02 975 977 971 977 2,000
2019/08/01 955 981 955 976 9,800
2019/07/31 976 985 976 977 2,100
2019/07/30 979 982 976 982 1,900
2019/07/29 981 981 979 979 1,600
2019/07/26 988 988 980 980 300
2019/07/25 996 996 976 976 4,500
2019/07/24 982 998 982 991 1,600
2019/07/23 979 980 977 980 2,700
2019/07/22 951 977 951 977 2,200
2019/07/19 953 960 953 957 300
2019/07/18 969 969 952 952 4,700
2019/07/17 970 976 965 965 2,300
2019/07/16 983 983 960 964 17,700
2019/07/12 948 968 948 968 6,100
2019/07/11 947 952 943 952 6,100
2019/07/10 934 946 934 942 2,200
2019/07/09 940 943 937 937 2,900
2019/07/08 937 947 937 939 1,700
2019/07/05 940 944 932 936 3,200
2019/07/04 936 939 926 935 2,000
2019/07/03 934 936 908 936 4,800
2019/07/02 918 927 904 925 3,300
2019/07/01 898 910 898 910 1,100
2019/06/28 900 900 895 898 1,800
2019/06/27 890 894 888 894 1,300
2019/06/26 893 893 886 887 700
2019/06/25 892 894 876 887 4,100
2019/06/24 891 892 890 892 500
2019/06/21 886 886 876 876 500
2019/06/20 870 891 866 890 4,900
2019/06/19 866 872 866 869 3,700
2019/06/18 865 870 850 870 6,000
2019/06/17 862 874 862 865 7,200
2019/06/14 884 897 874 874 7,900
2019/06/13 882 895 882 890 2,500
2019/06/12 882 898 882 889 2,000
2019/06/11 892 892 882 882 4,200
2019/06/10 892 899 888 892 6,100
2019/06/07 895 901 889 889 5,100
2019/06/06 917 917 895 899 5,000
2019/06/05 901 919 895 899 5,000
2019/06/04 912 912 893 899 4,100
2019/06/03 889 911 888 902 3,500
2019/05/31 920 920 893 902 3,800
2019/05/30 913 928 901 913 6,700
2019/05/29 921 921 904 913 4,400
2019/05/28 939 953 925 925 8,400
2019/05/27 960 965 919 925 24,300
2019/05/24 1,017 1,025 965 996 42,700
2019/05/23 902 1,052 879 1,012 78,700
2019/05/22 870 902 868 902 12,500
2019/05/21 855 882 853 862 11,700
2019/05/20 945 948 870 870 28,600
2019/05/17 898 916 898 915 4,100
2019/05/16 897 918 897 898 3,100
2019/05/15 898 898 888 895 4,300
2019/05/14 901 910 892 897 1,400
2019/05/13 903 915 901 901 3,100
2019/05/10 915 918 915 915 1,200
2019/05/09 914 924 914 915 1,300
2019/05/08 926 934 923 923 1,400
2019/05/07 922 949 922 948 2,600
2019/04/26 918 924 901 918 2,200
2019/04/25 920 921 917 918 2,800
2019/04/24 921 922 921 921 1,800
2019/04/23 921 925 921 921 1,200
2019/04/22 929 929 921 921 800
2019/04/19 930 942 920 924 1,300
2019/04/18 944 944 933 933 1,300
2019/04/17 934 946 934 936 1,900
2019/04/16 951 953 940 941 2,600
2019/04/15 970 976 936 974 3,200
2019/04/12 988 988 966 966 1,900
2019/04/11 979 990 979 980 800
2019/04/10 998 998 978 980 1,500
2019/04/09 980 992 970 992 2,600
2019/04/08 982 988 952 988 5,200
2019/04/05 997 997 986 986 600
2019/04/04 993 994 993 994 200
2019/04/03 990 990 985 985 500
2019/04/02 992 998 990 990 800
2019/04/01 995 997 995 997 500
2019/03/29 994 994 994 994 200
2019/03/28 983 983 983 983 100
2019/03/27 982 984 982 984 300
2019/03/26 990 1,013 990 1,013 1,100
2019/03/25 1,014 1,014 985 987 6,500
2019/03/22 1,005 1,005 1,005 1,005 100
2019/03/20 991 1,001 991 1,000 1,000
2019/03/19 1,002 1,002 993 993 700
2019/03/18 998 1,014 997 1,002 1,900
2019/03/15 1,017 1,018 997 997 4,600
2019/03/14 1,015 1,015 1,014 1,014 400
2019/03/13 1,015 1,017 1,003 1,003 1,600
2019/03/12 1,011 1,015 1,011 1,015 500
2019/03/11 995 1,001 995 1,000 1,000
2019/03/08 1,008 1,008 995 995 1,300
2019/03/07 1,010 1,010 1,008 1,010 500
2019/03/06 1,012 1,018 1,010 1,010 700
2019/03/05 1,015 1,016 1,012 1,016 1,200
2019/03/04 1,006 1,012 1,006 1,012 1,200
2019/03/01 1,000 1,006 1,000 1,000 500
2019/02/28 989 1,004 989 990 1,000
2019/02/27 1,014 1,014 985 990 14,000
2019/02/26 1,007 1,018 1,001 1,003 3,400
2019/02/25 1,007 1,007 984 989 900
2019/02/22 999 1,002 983 1,002 1,600
2019/02/21 993 993 986 986 2,300
2019/02/20 992 1,003 992 992 900
2019/02/19 1,003 1,003 995 995 500
2019/02/15 1,004 1,004 1,003 1,003 1,400
2019/02/14 998 1,003 996 996 700
2019/02/13 981 997 981 997 400
2019/02/12 985 986 971 986 1,800
2019/02/08 995 995 986 986 200
2019/02/07 980 1,000 980 1,000 1,200
2019/02/06 1,000 1,010 1,000 1,010 400
2019/02/05 999 1,010 969 1,004 4,400
2019/02/04 1,014 1,014 991 1,000 900
2019/02/01 987 1,015 987 1,011 3,300
2019/01/31 1,014 1,015 1,014 1,015 500
2019/01/30 995 995 995 995 300
2019/01/29 1,003 1,003 996 996 500
2019/01/28 1,016 1,019 1,003 1,004 2,800
2019/01/25 1,031 1,031 1,016 1,016 1,500
2019/01/24 1,001 1,001 1,001 1,001 200
2019/01/23 995 1,009 990 1,009 1,100
2019/01/22 993 1,020 993 995 1,700
2019/01/21 1,000 1,008 990 992 4,800
2019/01/18 985 1,030 980 1,030 4,900
2019/01/17 1,007 1,045 1,000 1,000 2,600
2019/01/16 1,097 1,097 1,000 1,000 8,500
2019/01/15 1,040 1,098 1,038 1,094 14,600
2019/01/11 1,000 1,020 1,000 1,019 2,600
2019/01/10 995 1,014 980 999 5,500
2019/01/09 995 1,004 977 977 5,000
2019/01/08 909 1,029 909 996 8,900
2019/01/07 906 909 906 909 700
2019/01/04 931 931 910 910 1,100

このページの先頭へ