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
2020/12/30 1,001 1,001 980 999 1,400
2020/12/28 986 986 971 971 700
2020/12/25 994 994 994 994 500
2020/12/24 975 985 963 985 500
2020/12/23 993 1,000 968 971 1,700
2020/12/22 1,001 1,001 1,001 1,001 100
2020/12/21 1,000 1,000 1,000 1,000 1,000
2020/12/18 1,008 1,008 1,000 1,007 800
2020/12/17 998 1,000 998 1,000 1,700
2020/12/16 999 999 984 999 1,200
2020/12/15 1,000 1,000 990 999 2,100
2020/12/14 1,000 1,007 991 999 3,500
2020/12/11 999 999 999 999 600
2020/12/10 1,000 1,000 988 988 600
2020/12/09 976 1,000 975 1,000 2,000
2020/12/08 940 977 908 977 3,400
2020/12/07 952 966 950 950 1,800
2020/12/04 997 997 950 967 17,700
2020/12/03 980 981 969 974 1,400
2020/12/02 977 979 972 973 500
2020/12/01 970 970 970 970 100
2020/11/30 969 969 969 969 200
2020/11/27 969 969 968 968 200
2020/11/26 952 966 952 954 800
2020/11/25 981 981 952 961 1,900
2020/11/24 986 986 969 980 2,000
2020/11/20 994 994 994 994 100
2020/11/19 983 994 983 994 600
2020/11/18 994 997 987 995 1,400
2020/11/17 983 995 983 986 900
2020/11/16 985 997 980 984 2,100
2020/11/13 988 997 983 997 1,200
2020/11/12 986 993 986 993 700
2020/11/11 999 1,000 986 991 1,800
2020/11/10 999 1,000 988 998 1,700
2020/11/09 980 998 980 996 600
2020/11/06 973 987 972 977 600
2020/11/05 976 1,000 967 1,000 5,400
2020/11/04 1,041 1,041 970 976 6,100
2020/11/02 981 987 965 966 2,800
2020/10/30 993 996 969 996 900
2020/10/29 998 998 968 978 1,100
2020/10/28 999 999 984 998 500
2020/10/27 999 999 998 998 400
2020/10/26 1,018 1,018 1,000 1,000 2,700
2020/10/23 990 1,003 989 1,000 1,800
2020/10/22 990 990 990 990 400
2020/10/21 979 980 958 975 2,700
2020/10/20 989 990 964 979 1,500
2020/10/19 988 988 980 980 1,400
2020/10/16 979 980 979 980 400
2020/10/15 980 980 979 979 1,500
2020/10/14 955 960 955 960 900
2020/10/13 958 958 956 958 400
2020/10/12 938 958 938 958 1,500
2020/10/09 942 942 934 937 700
2020/10/08 946 946 943 943 200
2020/10/07 947 947 947 947 100
2020/10/06 942 954 942 948 500
2020/10/05 948 959 944 955 1,400
2020/10/02 958 958 948 948 1,200
2020/09/30 954 954 954 954 100
2020/09/29 957 957 954 954 500
2020/09/28 921 958 921 950 800
2020/09/25 932 949 916 927 1,500
2020/09/24 955 965 947 947 1,500
2020/09/23 935 950 932 946 4,000
2020/09/18 949 950 949 950 400
2020/09/17 932 979 932 949 2,600
2020/09/15 930 930 929 929 1,700
2020/09/14 930 930 923 929 800
2020/09/11 922 930 922 930 400
2020/09/10 927 927 922 922 500
2020/09/09 915 920 915 920 700
2020/09/08 915 915 915 915 100
2020/09/07 904 911 900 911 1,300
2020/09/04 920 920 905 919 800
2020/09/03 917 920 917 920 700
2020/09/02 929 930 916 916 500
2020/09/01 928 928 924 924 300
2020/08/31 920 920 905 918 1,300
2020/08/28 924 929 907 920 2,300
2020/08/27 917 926 914 926 800
2020/08/26 918 918 915 915 400
2020/08/25 902 933 890 933 2,500
2020/08/24 899 903 899 903 2,100
2020/08/21 904 904 903 903 700
2020/08/20 909 909 908 908 700
2020/08/19 917 920 905 919 600
2020/08/18 920 920 910 920 500
2020/08/17 940 940 918 918 2,100
2020/08/14 925 929 910 929 1,200
2020/08/13 920 920 920 920 100
2020/08/12 911 920 881 920 1,900
2020/08/11 898 925 898 920 2,100
2020/08/07 913 913 913 913 100
2020/08/06 913 913 913 913 100
2020/08/05 916 916 895 895 1,000
2020/08/04 891 910 891 907 4,400
2020/08/03 897 897 881 889 900
2020/07/31 891 906 891 897 1,400
2020/07/30 925 925 903 917 2,900
2020/07/29 938 938 938 938 100
2020/07/28 931 940 911 939 1,200
2020/07/27 920 947 920 932 1,400
2020/07/22 960 967 949 950 2,100
2020/07/21 977 990 976 990 1,200
2020/07/20 979 985 975 985 3,900
2020/07/17 975 977 960 977 800
2020/07/16 980 980 955 955 1,800
2020/07/15 1,000 1,000 950 992 18,900
2020/07/14 945 997 945 996 9,400
2020/07/13 917 955 917 945 4,900
2020/07/10 947 958 910 917 10,700
2020/07/09 918 918 913 917 2,000
2020/07/08 910 915 908 915 1,900
2020/07/07 910 913 907 911 2,600
2020/07/06 910 913 895 913 3,300
2020/07/03 907 910 907 910 1,900
2020/07/02 911 913 880 913 5,400
2020/07/01 901 902 900 902 1,000
2020/06/30 892 910 892 908 1,500
2020/06/29 891 900 890 900 1,300
2020/06/26 901 908 891 908 1,300
2020/06/25 898 908 896 908 1,600
2020/06/24 912 915 908 913 2,200
2020/06/23 910 917 900 914 4,600
2020/06/22 902 902 901 902 1,000
2020/06/19 892 902 888 902 1,400
2020/06/18 902 902 901 901 200
2020/06/17 890 905 890 902 2,200
2020/06/16 895 905 888 905 1,000
2020/06/15 908 909 877 902 4,500
2020/06/12 885 904 875 903 2,700
2020/06/11 900 909 895 895 1,400
2020/06/10 907 907 898 900 1,800
2020/06/09 903 908 902 902 1,100
2020/06/08 904 905 902 903 2,800
2020/06/05 905 905 904 904 1,600
2020/06/04 904 906 904 906 3,300
2020/06/03 908 910 906 906 1,400
2020/06/02 903 910 902 907 2,900
2020/06/01 908 908 901 902 6,200
2020/05/29 908 910 907 908 1,300
2020/05/28 920 920 908 908 2,700
2020/05/27 921 927 910 920 16,800
2020/05/26 1,000 1,000 960 975 6,100
2020/05/25 954 1,005 954 1,005 3,800
2020/05/22 954 954 938 954 2,100
2020/05/21 930 933 930 933 400
2020/05/20 940 940 937 937 300
2020/05/19 950 950 912 940 800
2020/05/18 936 939 931 936 1,000
2020/05/15 937 945 932 940 3,400
2020/05/14 923 923 906 922 3,200
2020/05/13 902 902 902 902 100
2020/05/12 921 923 899 899 1,600
2020/05/11 896 930 896 920 1,500
2020/05/08 886 903 886 900 800
2020/05/07 904 904 904 904 200
2020/05/01 920 920 904 904 1,700
2020/04/30 904 905 902 905 700
2020/04/28 888 896 888 888 1,400
2020/04/27 874 888 874 888 1,500
2020/04/24 894 894 884 892 600
2020/04/23 881 888 881 888 300
2020/04/22 889 889 883 883 300
2020/04/21 882 882 862 881 2,100
2020/04/20 893 893 890 893 300
2020/04/17 888 894 888 893 500
2020/04/15 893 893 893 893 1,300
2020/04/14 882 893 875 893 2,100
2020/04/13 880 880 878 880 500
2020/04/10 873 885 873 880 1,500
2020/04/09 874 874 874 874 400
2020/04/08 862 878 862 876 1,500
2020/04/06 863 863 862 862 400
2020/04/03 885 885 873 873 900
2020/04/02 882 882 866 877 1,500
2020/04/01 881 883 853 876 8,200
2020/03/31 882 887 868 881 2,900
2020/03/30 892 892 872 881 2,300
2020/03/27 895 925 887 925 3,800
2020/03/26 897 906 880 893 1,900
2020/03/25 881 916 881 897 2,100
2020/03/24 885 891 870 874 3,700
2020/03/23 844 868 843 867 13,400
2020/03/19 856 876 856 871 1,100
2020/03/18 857 884 856 856 1,700
2020/03/17 836 886 836 868 3,600
2020/03/16 949 949 863 863 3,100
2020/03/13 850 861 841 845 7,400
2020/03/12 855 900 853 855 3,300
2020/03/11 875 929 875 880 1,500
2020/03/10 873 899 850 875 6,400
2020/03/09 935 935 891 891 2,300
2020/03/06 937 958 935 935 3,100
2020/03/05 983 983 950 950 1,600
2020/03/04 955 955 939 947 2,900
2020/03/03 925 964 925 955 1,400
2020/03/02 882 953 871 941 2,200
2020/02/28 958 963 882 906 8,300
2020/02/27 985 987 970 970 5,300
2020/02/26 1,000 1,008 981 981 1,800
2020/02/25 986 1,013 986 1,008 2,600
2020/02/21 1,007 1,025 1,007 1,016 700
2020/02/20 1,018 1,020 1,014 1,014 1,000
2020/02/19 1,006 1,018 1,006 1,018 600
2020/02/18 1,030 1,030 1,005 1,005 2,800
2020/02/17 1,060 1,060 1,032 1,032 1,400
2020/02/14 1,035 1,038 1,030 1,038 900
2020/02/13 1,054 1,056 1,034 1,034 700
2020/02/12 1,057 1,058 1,046 1,052 1,900
2020/02/10 1,056 1,056 1,038 1,044 1,300
2020/02/07 1,058 1,058 1,040 1,040 800
2020/02/06 1,065 1,070 1,025 1,036 3,700
2020/02/05 1,052 1,063 1,052 1,052 2,500
2020/02/04 1,049 1,049 1,040 1,046 1,400
2020/02/03 1,050 1,050 1,035 1,048 2,900
2020/01/31 1,006 1,026 1,006 1,020 3,500
2020/01/30 1,020 1,020 1,001 1,005 2,100
2020/01/29 1,024 1,029 1,005 1,005 2,100
2020/01/28 1,043 1,043 1,010 1,022 5,300
2020/01/27 1,044 1,049 1,043 1,043 1,900
2020/01/24 1,061 1,063 1,055 1,055 2,200
2020/01/23 1,064 1,067 1,053 1,067 1,300
2020/01/22 1,070 1,070 1,064 1,064 1,800
2020/01/21 1,067 1,077 1,065 1,067 2,300
2020/01/20 1,062 1,064 1,062 1,064 1,100
2020/01/17 1,052 1,058 1,052 1,057 600
2020/01/16 1,057 1,061 1,051 1,051 1,200
2020/01/15 1,051 1,063 1,043 1,043 3,800
2020/01/14 1,050 1,065 1,050 1,063 1,700
2020/01/10 1,047 1,050 1,041 1,050 900
2020/01/09 1,056 1,056 1,047 1,047 2,600
2020/01/08 1,027 1,034 1,024 1,032 1,000
2020/01/07 1,044 1,044 1,010 1,037 3,000
2020/01/06 1,021 1,049 1,020 1,034 1,800

このページの先頭へ