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 |
---|---|---|---|---|---|
2024/10/04 | 622 | 624 | 620 | 622 | 5,300 |
2024/10/03 | 620 | 626 | 613 | 621 | 3,700 |
2024/10/02 | 615 | 622 | 615 | 619 | 3,000 |
2024/10/01 | 613 | 624 | 613 | 620 | 2,700 |
2024/09/30 | 612 | 618 | 611 | 613 | 7,300 |
2024/09/27 | 611 | 620 | 611 | 619 | 7,500 |
2024/09/26 | 616 | 623 | 615 | 615 | 6,800 |
2024/09/25 | 622 | 623 | 615 | 616 | 9,500 |
2024/09/24 | 616 | 620 | 613 | 613 | 7,100 |
2024/09/20 | 608 | 618 | 607 | 613 | 14,300 |
2024/09/19 | 609 | 614 | 608 | 608 | 12,800 |
2024/09/18 | 620 | 620 | 610 | 610 | 12,500 |
2024/09/17 | 623 | 627 | 615 | 616 | 13,300 |
2024/09/13 | 618 | 628 | 618 | 624 | 1,800 |
2024/09/12 | 616 | 634 | 615 | 616 | 20,000 |
2024/09/11 | 623 | 627 | 613 | 615 | 20,500 |
2024/09/10 | 640 | 644 | 630 | 630 | 19,500 |
2024/09/09 | 666 | 666 | 637 | 645 | 15,800 |
2024/09/06 | 672 | 673 | 666 | 666 | 1,500 |
2024/09/05 | 663 | 671 | 663 | 666 | 3,900 |
2024/09/04 | 677 | 677 | 670 | 672 | 11,600 |
2024/09/03 | 675 | 682 | 675 | 680 | 3,000 |
2024/09/02 | 679 | 680 | 672 | 672 | 4,400 |
2024/08/30 | 670 | 678 | 670 | 673 | 3,800 |
2024/08/29 | 674 | 684 | 674 | 674 | 2,500 |
2024/08/28 | 670 | 675 | 670 | 670 | 5,900 |
2024/08/27 | 667 | 676 | 663 | 663 | 7,200 |
2024/08/26 | 673 | 673 | 666 | 666 | 3,900 |
2024/08/23 | 669 | 677 | 665 | 669 | 4,900 |
2024/08/22 | 685 | 685 | 671 | 677 | 5,700 |
2024/08/21 | 673 | 673 | 672 | 672 | 1,200 |
2024/08/20 | 670 | 704 | 668 | 674 | 22,700 |
2024/08/19 | 670 | 670 | 662 | 662 | 5,900 |
2024/08/16 | 648 | 666 | 648 | 665 | 9,800 |
2024/08/15 | 639 | 646 | 639 | 643 | 8,700 |
2024/08/14 | 640 | 643 | 637 | 643 | 11,700 |
2024/08/13 | 633 | 633 | 628 | 630 | 10,000 |
2024/08/09 | 618 | 629 | 615 | 615 | 7,100 |
2024/08/08 | 642 | 649 | 602 | 603 | 17,500 |
2024/08/07 | 620 | 647 | 620 | 640 | 2,600 |
2024/08/06 | 608 | 620 | 601 | 620 | 17,600 |
2024/08/05 | 710 | 710 | 601 | 601 | 15,900 |
2024/08/02 | 733 | 738 | 703 | 711 | 9,800 |
2024/08/01 | 761 | 761 | 720 | 735 | 38,800 |
2024/07/31 | 774 | 784 | 774 | 775 | 4,100 |
2024/07/30 | 774 | 778 | 774 | 777 | 400 |
2024/07/29 | 783 | 783 | 772 | 778 | 800 |
2024/07/26 | 770 | 790 | 770 | 784 | 2,600 |
2024/07/25 | 770 | 774 | 770 | 772 | 2,900 |
2024/07/24 | 773 | 773 | 771 | 773 | 2,600 |
2024/07/23 | 773 | 774 | 772 | 773 | 4,600 |
2024/07/22 | 775 | 775 | 773 | 773 | 1,400 |
2024/07/19 | 779 | 779 | 774 | 775 | 4,900 |
2024/07/18 | 780 | 782 | 779 | 779 | 6,300 |
2024/07/17 | 785 | 785 | 780 | 780 | 14,600 |
2024/07/16 | 793 | 794 | 784 | 784 | 26,000 |
2024/07/12 | 792 | 820 | 792 | 805 | 25,600 |
2024/07/11 | 790 | 791 | 788 | 790 | 3,900 |
2024/07/10 | 789 | 792 | 785 | 790 | 13,000 |
2024/07/09 | 788 | 789 | 785 | 788 | 4,500 |
2024/07/08 | 792 | 792 | 782 | 788 | 3,600 |
2024/07/05 | 784 | 788 | 783 | 788 | 12,100 |
2024/07/04 | 783 | 784 | 781 | 784 | 6,800 |
2024/07/03 | 783 | 783 | 782 | 783 | 3,700 |
2024/07/02 | 785 | 785 | 781 | 783 | 2,300 |
2024/07/01 | 779 | 783 | 777 | 783 | 4,700 |
2024/06/28 | 778 | 778 | 776 | 777 | 5,900 |
2024/06/27 | 777 | 777 | 775 | 777 | 6,700 |
2024/06/26 | 780 | 783 | 777 | 777 | 4,600 |
2024/06/25 | 770 | 782 | 770 | 779 | 10,300 |
2024/06/24 | 780 | 780 | 778 | 780 | 2,500 |
2024/06/21 | 780 | 784 | 780 | 780 | 1,200 |
2024/06/20 | 783 | 786 | 780 | 785 | 1,500 |
2024/06/19 | 785 | 786 | 780 | 785 | 2,000 |
2024/06/18 | 786 | 788 | 786 | 787 | 400 |
2024/06/17 | 780 | 784 | 780 | 780 | 2,400 |
2024/06/14 | 774 | 784 | 773 | 784 | 3,200 |
2024/06/13 | 774 | 778 | 771 | 771 | 5,400 |
2024/06/12 | 775 | 775 | 773 | 774 | 1,000 |
2024/06/11 | 776 | 776 | 773 | 775 | 6,300 |
2024/06/10 | 777 | 778 | 774 | 774 | 4,200 |
2024/06/07 | 785 | 785 | 777 | 778 | 8,200 |
2024/06/06 | 787 | 792 | 784 | 785 | 4,300 |
2024/06/05 | 796 | 796 | 791 | 792 | 5,000 |
2024/06/04 | 797 | 798 | 780 | 798 | 9,000 |
2024/06/03 | 799 | 800 | 792 | 798 | 4,600 |
2024/05/31 | 790 | 797 | 786 | 793 | 3,800 |
2024/05/30 | 795 | 795 | 786 | 791 | 2,900 |
2024/05/29 | 799 | 800 | 798 | 798 | 2,600 |
2024/05/28 | 785 | 798 | 783 | 798 | 5,800 |
2024/05/27 | 797 | 797 | 785 | 791 | 15,500 |
2024/05/24 | 803 | 809 | 797 | 798 | 13,200 |
2024/05/23 | 830 | 830 | 815 | 815 | 10,600 |
2024/05/22 | 847 | 847 | 835 | 835 | 2,000 |
2024/05/21 | 865 | 865 | 824 | 836 | 19,900 |
2024/05/20 | 897 | 897 | 859 | 859 | 15,600 |
2024/05/17 | 852 | 877 | 845 | 860 | 91,600 |
2024/05/16 | 923 | 995 | 921 | 995 | 75,200 |
2024/05/15 | 920 | 925 | 900 | 908 | 9,500 |
2024/05/14 | 896 | 912 | 894 | 912 | 7,600 |
2024/05/13 | 892 | 894 | 888 | 892 | 1,300 |
2024/05/10 | 894 | 894 | 889 | 892 | 1,000 |
2024/05/09 | 895 | 895 | 892 | 894 | 2,100 |
2024/05/08 | 892 | 893 | 892 | 893 | 900 |
2024/05/07 | 892 | 896 | 892 | 892 | 3,000 |
2024/05/02 | 892 | 892 | 890 | 892 | 2,000 |
2024/05/01 | 875 | 886 | 875 | 885 | 2,500 |
2024/04/30 | 873 | 875 | 873 | 873 | 800 |
2024/04/26 | 872 | 873 | 871 | 872 | 800 |
2024/04/25 | 871 | 872 | 863 | 869 | 2,000 |
2024/04/24 | 870 | 872 | 867 | 871 | 1,600 |
2024/04/23 | 864 | 870 | 863 | 870 | 1,300 |
2024/04/22 | 862 | 865 | 862 | 864 | 1,600 |
2024/04/19 | 861 | 861 | 853 | 853 | 2,100 |
2024/04/18 | 869 | 869 | 860 | 862 | 2,500 |
2024/04/17 | 876 | 876 | 870 | 870 | 2,700 |
2024/04/16 | 891 | 891 | 876 | 877 | 2,400 |
2024/04/15 | 894 | 894 | 888 | 892 | 1,700 |
2024/04/12 | 893 | 893 | 889 | 893 | 1,000 |
2024/04/11 | 884 | 892 | 884 | 885 | 1,100 |
2024/04/10 | 896 | 896 | 884 | 893 | 1,600 |
2024/04/09 | 897 | 898 | 889 | 896 | 1,900 |
2024/04/08 | 887 | 895 | 887 | 895 | 1,400 |
2024/04/05 | 889 | 889 | 877 | 886 | 2,600 |
2024/04/04 | 892 | 894 | 889 | 889 | 1,000 |
2024/04/03 | 877 | 891 | 877 | 891 | 5,600 |
2024/04/02 | 892 | 892 | 877 | 877 | 3,100 |
2024/04/01 | 900 | 900 | 888 | 888 | 5,100 |
2024/03/29 | 921 | 921 | 887 | 890 | 12,100 |
2024/03/28 | 901 | 925 | 901 | 910 | 2,400 |
2024/03/27 | 918 | 918 | 912 | 914 | 2,200 |
2024/03/26 | 923 | 923 | 918 | 918 | 2,500 |
2024/03/25 | 919 | 921 | 905 | 919 | 4,700 |
2024/03/22 | 900 | 904 | 900 | 904 | 3,300 |
2024/03/21 | 895 | 905 | 895 | 899 | 8,600 |
2024/03/19 | 900 | 923 | 893 | 895 | 27,100 |
2024/03/18 | 903 | 903 | 898 | 900 | 6,700 |
2024/03/15 | 899 | 899 | 892 | 895 | 2,500 |
2024/03/14 | 898 | 899 | 891 | 899 | 2,000 |
2024/03/13 | 895 | 898 | 895 | 898 | 700 |
2024/03/12 | 891 | 898 | 891 | 892 | 1,600 |
2024/03/11 | 897 | 899 | 895 | 896 | 3,700 |
2024/03/08 | 895 | 901 | 895 | 897 | 1,300 |
2024/03/07 | 899 | 900 | 895 | 900 | 1,600 |
2024/03/06 | 895 | 903 | 895 | 903 | 1,400 |
2024/03/05 | 900 | 902 | 892 | 902 | 4,400 |
2024/03/04 | 891 | 900 | 889 | 898 | 2,500 |
2024/03/01 | 901 | 901 | 883 | 890 | 5,900 |
2024/02/29 | 900 | 901 | 899 | 901 | 1,900 |
2024/02/28 | 902 | 902 | 896 | 900 | 700 |
2024/02/27 | 895 | 904 | 895 | 902 | 2,000 |
2024/02/26 | 900 | 901 | 899 | 899 | 2,300 |
2024/02/22 | 905 | 905 | 897 | 900 | 4,400 |
2024/02/21 | 901 | 901 | 897 | 900 | 1,100 |
2024/02/20 | 905 | 905 | 901 | 901 | 2,300 |
2024/02/19 | 895 | 905 | 895 | 905 | 4,100 |
2024/02/16 | 905 | 905 | 895 | 904 | 2,500 |
2024/02/15 | 910 | 910 | 901 | 905 | 2,800 |
2024/02/14 | 908 | 909 | 902 | 906 | 2,500 |
2024/02/13 | 900 | 909 | 899 | 909 | 7,300 |
2024/02/09 | 900 | 900 | 895 | 900 | 4,300 |
2024/02/08 | 899 | 899 | 898 | 899 | 2,600 |
2024/02/07 | 900 | 900 | 895 | 900 | 2,600 |
2024/02/06 | 899 | 900 | 895 | 897 | 4,700 |
2024/02/05 | 897 | 899 | 894 | 897 | 7,800 |
2024/02/02 | 894 | 894 | 880 | 887 | 2,200 |
2024/02/01 | 886 | 893 | 880 | 885 | 3,700 |
2024/01/31 | 886 | 900 | 886 | 900 | 3,000 |
2024/01/30 | 899 | 899 | 881 | 882 | 8,700 |
2024/01/29 | 900 | 900 | 897 | 898 | 3,300 |
2024/01/26 | 899 | 900 | 897 | 900 | 3,800 |
2024/01/25 | 897 | 897 | 890 | 897 | 5,600 |
2024/01/24 | 886 | 897 | 876 | 891 | 4,200 |
2024/01/23 | 889 | 890 | 883 | 888 | 3,400 |
2024/01/22 | 871 | 887 | 867 | 878 | 8,300 |
2024/01/19 | 850 | 856 | 850 | 856 | 700 |
2024/01/18 | 847 | 850 | 846 | 850 | 500 |
2024/01/17 | 856 | 860 | 830 | 845 | 6,500 |
2024/01/16 | 860 | 860 | 856 | 856 | 900 |
2024/01/15 | 865 | 865 | 860 | 860 | 2,900 |
2024/01/12 | 850 | 856 | 850 | 856 | 1,200 |
2024/01/11 | 848 | 852 | 848 | 850 | 2,400 |
2024/01/10 | 848 | 852 | 845 | 847 | 1,600 |
2024/01/09 | 851 | 856 | 842 | 848 | 3,000 |
2024/01/05 | 860 | 860 | 852 | 855 | 2,500 |
2024/01/04 | 823 | 850 | 823 | 850 | 5,300 |