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
2021/12/30 541 542 541 542 1,400
2021/12/29 540 548 540 546 500
2021/12/28 541 541 540 540 1,100
2021/12/27 545 549 539 541 10,300
2021/12/24 540 545 540 542 4,900
2021/12/23 537 537 537 537 300
2021/12/22 540 540 535 540 1,400
2021/12/21 541 541 529 533 2,300
2021/12/20 544 544 536 543 1,600
2021/12/17 543 543 543 543 400
2021/12/16 547 547 539 545 1,900
2021/12/15 545 545 540 543 5,100
2021/12/14 540 545 540 544 2,000
2021/12/13 547 547 530 540 2,600
2021/12/09 543 548 543 547 800
2021/12/08 550 552 548 548 2,700
2021/12/07 549 549 542 548 1,800
2021/12/06 552 552 545 548 2,300
2021/12/03 543 543 536 540 1,900
2021/12/02 545 545 538 540 1,100
2021/12/01 536 542 536 540 1,700
2021/11/30 547 547 541 541 700
2021/11/29 536 548 535 548 2,200
2021/11/26 538 541 535 536 1,400
2021/11/25 548 548 538 538 1,300
2021/11/24 540 540 538 540 600
2021/11/22 538 538 538 538 1,300
2021/11/19 543 543 538 538 1,000
2021/11/18 552 552 545 545 600
2021/11/16 550 550 550 550 300
2021/11/15 550 555 550 550 4,600
2021/11/12 540 542 540 542 1,600
2021/11/11 541 543 535 540 1,900
2021/11/10 542 542 536 540 600
2021/11/09 538 540 537 540 800
2021/11/08 543 543 538 538 800
2021/11/05 545 545 541 544 3,600
2021/11/04 546 546 539 543 4,600
2021/11/02 542 546 537 540 1,600
2021/11/01 548 550 539 542 9,900
2021/10/29 540 550 538 538 42,500
2021/10/28 533 533 533 533 100
2021/10/27 532 536 526 532 1,000
2021/10/26 537 537 537 537 100
2021/10/25 536 537 536 537 900
2021/10/22 541 541 525 534 5,300
2021/10/21 538 539 536 539 600
2021/10/20 539 539 536 538 1,200
2021/10/19 540 543 540 543 600
2021/10/18 539 540 539 540 400
2021/10/15 540 540 540 540 2,500
2021/10/14 540 543 538 543 1,000
2021/10/13 540 541 540 541 800
2021/10/12 538 542 538 540 500
2021/10/08 543 543 538 543 300
2021/10/06 543 543 543 543 300
2021/10/05 543 543 543 543 1,200
2021/10/04 542 542 534 540 900
2021/10/01 543 543 539 539 600
2021/09/30 544 544 544 544 5,200
2021/09/29 544 544 544 544 200
2021/09/28 538 542 538 542 200
2021/09/27 538 538 537 537 700
2021/09/24 540 540 539 540 1,200
2021/09/22 535 535 529 532 500
2021/09/21 522 540 522 527 5,400
2021/09/17 543 543 541 541 600
2021/09/16 542 542 541 541 900
2021/09/15 548 548 540 540 2,600
2021/09/14 544 548 539 548 1,000
2021/09/13 542 542 542 542 900
2021/09/10 545 545 541 543 2,100
2021/09/09 543 545 541 545 1,000
2021/09/08 537 543 535 542 3,700
2021/09/07 552 552 541 541 1,100
2021/09/06 550 550 542 542 600
2021/09/03 545 545 542 544 1,900
2021/09/02 540 542 540 540 700
2021/09/01 546 546 537 537 1,300
2021/08/31 549 549 536 536 1,100
2021/08/30 541 545 541 545 1,200
2021/08/27 535 540 533 540 1,300
2021/08/25 537 540 536 536 1,900
2021/08/24 540 543 534 539 8,300
2021/08/23 550 552 550 550 4,000
2021/08/20 540 540 540 540 300
2021/08/19 542 542 542 542 300
2021/08/18 550 550 550 550 100
2021/08/16 554 554 551 551 2,200
2021/08/13 548 550 548 550 700
2021/08/12 548 548 548 548 100
2021/08/11 550 550 545 545 600
2021/08/10 541 545 541 545 400
2021/08/06 549 549 549 549 100
2021/08/05 552 552 552 552 1,100
2021/08/04 545 550 545 550 500
2021/08/03 545 545 539 545 500
2021/08/02 545 546 540 546 400
2021/07/30 551 551 540 540 400
2021/07/29 547 547 547 547 100
2021/07/28 549 550 544 549 700
2021/07/27 545 548 541 541 700
2021/07/26 553 553 553 553 600
2021/07/21 547 548 546 546 3,000
2021/07/20 550 550 550 550 100
2021/07/19 550 550 550 550 800
2021/07/16 555 555 551 555 900
2021/07/15 561 561 555 555 22,200
2021/07/14 556 559 555 559 5,100
2021/07/13 559 561 555 556 4,500
2021/07/12 544 559 544 557 3,800
2021/07/09 551 551 541 543 6,600
2021/07/08 544 544 540 540 1,300
2021/07/07 545 545 544 544 1,600
2021/07/06 545 545 542 544 1,400
2021/07/05 550 550 548 550 1,900
2021/07/02 549 550 547 550 11,700
2021/07/01 549 549 549 549 1,200
2021/06/30 542 548 542 548 300
2021/06/29 549 549 549 549 100
2021/06/28 540 547 540 547 400
2021/06/25 550 550 534 540 1,200
2021/06/24 544 544 534 536 2,600
2021/06/23 547 547 547 547 200
2021/06/22 549 550 531 547 4,000
2021/06/21 542 542 536 540 1,500
2021/06/18 550 550 544 550 1,200
2021/06/17 550 550 545 550 11,000
2021/06/16 554 555 550 550 1,500
2021/06/15 555 555 548 548 2,300
2021/06/14 546 554 546 554 2,900
2021/06/11 543 548 542 546 1,200
2021/06/09 547 550 543 550 900
2021/06/08 546 546 546 546 100
2021/06/07 550 550 550 550 100
2021/06/04 555 555 550 550 2,000
2021/06/03 546 547 542 545 800
2021/06/02 556 556 545 545 600
2021/06/01 550 550 547 547 400
2021/05/31 548 548 542 547 400
2021/05/28 536 541 536 540 700
2021/05/27 534 543 534 539 800
2021/05/26 545 545 530 530 1,400
2021/05/25 534 543 534 538 3,800
2021/05/24 555 555 542 552 2,100
2021/05/21 553 553 552 552 400
2021/05/20 543 544 543 543 800
2021/05/19 550 550 542 542 2,500
2021/05/18 568 568 548 549 4,000
2021/05/17 573 573 554 570 15,800
2021/05/14 541 544 540 544 1,200
2021/05/13 540 540 530 540 3,700
2021/05/12 540 540 538 540 16,500
2021/05/11 544 544 521 540 6,600
2021/05/10 540 545 538 540 21,300
2021/05/07 548 548 538 538 4,000
2021/05/06 545 545 540 545 12,900
2021/04/30 545 545 545 545 800
2021/04/28 537 540 530 538 4,700
2021/04/27 540 540 537 537 200
2021/04/26 548 548 531 537 1,500
2021/04/23 540 540 540 540 3,000
2021/04/22 545 545 539 540 900
2021/04/21 540 540 532 538 1,400
2021/04/20 543 543 538 540 3,700
2021/04/19 540 540 540 540 3,000
2021/04/16 540 541 531 540 2,000
2021/04/15 555 555 520 540 6,400
2021/04/14 544 544 535 535 7,400
2021/04/13 546 552 544 544 7,800
2021/04/12 546 553 546 553 1,800
2021/04/09 550 550 546 546 600
2021/04/08 551 551 550 550 2,300
2021/04/07 557 557 550 557 2,600
2021/04/06 568 568 566 566 400
2021/04/05 571 571 561 561 7,800
2021/04/02 562 562 551 561 900
2021/04/01 577 577 562 562 6,700
2021/03/31 550 567 540 567 5,700
2021/03/30 582 582 553 570 2,400
2021/03/30 1 -> 2.00 分割
2021/03/29 1,130 1,149 1,130 1,146 1,700
2021/03/26 1,147 1,147 1,127 1,127 1,300
2021/03/25 1,141 1,141 1,129 1,141 3,300
2021/03/24 1,142 1,142 1,133 1,135 2,500
2021/03/23 1,163 1,163 1,142 1,158 2,100
2021/03/22 1,141 1,169 1,137 1,146 4,300
2021/03/19 1,133 1,142 1,133 1,141 1,900
2021/03/18 1,150 1,160 1,135 1,142 3,000
2021/03/17 1,132 1,139 1,132 1,137 3,400
2021/03/16 1,135 1,135 1,125 1,132 500
2021/03/15 1,149 1,149 1,126 1,139 2,800
2021/03/12 1,130 1,135 1,122 1,135 2,300
2021/03/11 1,128 1,130 1,123 1,130 2,000
2021/03/10 1,130 1,135 1,129 1,129 1,200
2021/03/09 1,125 1,128 1,121 1,128 2,300
2021/03/08 1,122 1,125 1,121 1,123 2,300
2021/03/05 1,160 1,160 1,120 1,121 5,500
2021/03/04 1,185 1,185 1,165 1,170 1,600
2021/03/03 1,167 1,185 1,166 1,179 2,100
2021/03/02 1,205 1,205 1,156 1,179 6,800
2021/03/01 1,239 1,239 1,189 1,197 6,500
2021/02/26 1,215 1,227 1,186 1,219 18,700
2021/02/25 1,280 1,290 1,191 1,240 66,100
2021/02/24 994 1,010 994 1,010 900
2021/02/22 992 992 992 992 200
2021/02/19 995 1,001 992 992 1,100
2021/02/18 1,025 1,025 1,025 1,025 200
2021/02/17 1,025 1,025 1,025 1,025 100
2021/02/16 1,012 1,028 995 1,026 15,600
2021/02/15 1,010 1,027 1,001 1,025 2,100
2021/02/12 1,004 1,008 1,000 1,004 2,700
2021/02/10 1,000 1,003 998 1,003 500
2021/02/09 1,004 1,005 999 1,003 800
2021/02/08 1,000 1,001 1,000 1,001 200
2021/02/05 1,000 1,000 1,000 1,000 600
2021/02/04 998 998 997 997 300
2021/02/03 993 1,000 991 998 900
2021/02/02 1,000 1,000 982 1,000 2,500
2021/02/01 995 1,000 995 1,000 400
2021/01/29 1,000 1,003 999 1,000 2,300
2021/01/28 996 996 996 996 100
2021/01/27 992 996 992 996 200
2021/01/26 991 1,000 991 991 500
2021/01/25 999 1,000 990 999 1,300
2021/01/22 999 999 999 999 500
2021/01/21 981 999 981 999 1,800
2021/01/20 986 1,000 986 996 600
2021/01/19 999 1,000 999 1,000 1,600
2021/01/18 996 997 989 996 800
2021/01/15 1,001 1,001 982 982 2,100
2021/01/14 999 1,001 996 1,001 1,800
2021/01/13 999 999 997 999 300
2021/01/12 999 999 997 997 500
2021/01/08 990 999 990 999 500
2021/01/07 1,000 1,000 985 985 500
2021/01/06 979 1,000 979 1,000 400
2021/01/05 1,008 1,008 1,008 1,008 600
2021/01/04 1,000 1,007 999 1,007 600

このページの先頭へ