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
2026/06/26 927 936 925 934 9,100
2026/06/25 937 937 932 935 5,700
2026/06/24 942 942 921 937 6,000
2026/06/23 948 948 930 942 10,200
2026/06/22 939 947 939 942 8,700
2026/06/19 930 939 930 935 7,100
2026/06/18 924 930 923 923 5,300
2026/06/17 920 930 920 924 1,400
2026/06/16 919 920 917 918 4,000
2026/06/15 915 921 915 920 6,000
2026/06/12 920 921 913 913 5,300
2026/06/11 920 920 910 915 5,400
2026/06/10 931 931 921 921 9,100
2026/06/09 938 940 931 931 7,700
2026/06/08 928 933 928 933 1,700
2026/06/05 939 939 933 936 2,900
2026/06/04 930 938 928 934 3,800
2026/06/03 932 939 923 931 3,200
2026/06/02 927 931 920 931 5,600
2026/06/01 924 927 922 927 6,700
2026/05/29 930 933 925 932 3,600
2026/05/28 937 939 920 926 14,700
2026/05/27 943 943 930 932 2,100
2026/05/26 950 950 932 940 6,000
2026/05/25 960 960 950 950 4,000
2026/05/22 972 972 950 951 6,700
2026/05/21 970 973 960 961 3,300
2026/05/20 967 967 953 953 3,600
2026/05/19 966 980 961 972 7,100
2026/05/18 988 988 951 955 13,400
2026/05/15 995 995 958 958 17,400
2026/05/14 939 1,014 938 980 12,700
2026/05/13 931 938 931 933 800
2026/05/12 940 940 932 932 1,900
2026/05/11 935 947 935 937 2,900
2026/05/08 935 946 934 936 3,500
2026/05/07 932 935 930 935 4,400
2026/05/01 943 943 934 935 4,600
2026/04/30 944 944 940 943 400
2026/04/28 935 944 935 944 1,200
2026/04/27 933 940 933 937 5,300
2026/04/24 940 940 934 934 2,800
2026/04/23 931 934 931 934 600
2026/04/22 933 935 925 934 8,900
2026/04/21 953 953 940 940 800
2026/04/20 959 959 942 953 2,100
2026/04/17 954 960 952 956 3,000
2026/04/16 930 956 930 952 18,600
2026/04/15 937 946 937 940 800
2026/04/14 944 948 940 940 2,000
2026/04/13 945 945 926 944 1,900
2026/04/10 942 945 942 945 2,300
2026/04/09 948 948 941 942 1,100
2026/04/08 938 957 938 941 31,200
2026/04/07 933 936 929 936 4,800
2026/04/06 938 938 922 933 5,900
2026/04/03 940 941 929 936 7,100
2026/03/27 964 967 960 966 8,400
2026/03/26 964 965 957 957 2,700
2026/03/25 953 963 944 963 5,600
2026/03/24 950 950 940 944 4,100
2026/03/23 954 955 910 928 17,100
2026/03/19 965 965 958 958 7,400
2026/03/18 971 973 960 965 34,700
2026/03/17 972 981 961 965 30,600
2026/03/16 975 975 962 967 4,800
2026/03/13 975 990 960 990 5,400
2026/03/12 993 1,000 990 990 2,700
2026/03/11 1,004 1,011 994 994 3,100
2026/03/10 991 997 987 994 3,200
2026/03/09 972 976 955 970 5,000
2026/03/06 984 984 971 977 2,300
2026/03/05 974 994 974 990 5,700
2026/03/04 998 999 948 960 28,500
2026/03/03 1,048 1,060 1,010 1,012 7,700
2026/03/02 1,056 1,061 1,052 1,054 6,200
2026/02/27 1,057 1,074 1,054 1,074 13,100
2026/02/26 1,047 1,055 1,047 1,055 4,900
2026/02/25 1,049 1,054 1,039 1,039 7,300
2026/02/24 1,040 1,050 1,037 1,042 5,000
2026/02/20 1,051 1,060 1,037 1,042 7,900
2026/02/19 1,048 1,088 1,040 1,070 20,500
2026/02/18 1,020 1,041 1,019 1,039 7,700
2026/02/17 1,005 1,025 1,005 1,019 4,500
2026/02/16 1,015 1,015 1,005 1,005 2,800
2026/02/13 1,021 1,021 1,010 1,015 3,500
2026/02/12 1,019 1,021 1,009 1,021 4,700
2026/02/10 1,000 1,012 1,000 1,009 4,100
2026/02/09 1,030 1,092 978 996 49,600
2026/02/06 998 1,139 996 1,020 57,200
2026/02/05 996 1,000 993 998 5,500
2026/02/04 1,005 1,007 996 1,007 2,000
2026/02/03 1,004 1,025 998 1,002 3,000
2026/02/02 992 1,002 986 991 6,300
2026/01/30 1,019 1,045 992 995 26,200
2026/01/29 1,023 1,023 1,019 1,019 3,100
2026/01/28 1,023 1,028 1,021 1,028 3,300
2026/01/27 1,024 1,035 1,023 1,023 4,000
2026/01/26 1,037 1,037 1,023 1,023 10,000
2026/01/23 1,045 1,056 1,042 1,042 5,900
2026/01/22 1,040 1,048 1,040 1,042 4,400
2026/01/21 1,056 1,056 1,037 1,037 19,300
2026/01/20 1,060 1,065 1,058 1,064 3,600
2026/01/19 1,064 1,080 1,053 1,060 5,800
2026/01/16 1,053 1,066 1,046 1,056 9,400
2026/01/15 1,038 1,054 1,038 1,046 9,000
2026/01/14 1,034 1,044 1,027 1,040 14,200
2026/01/13 1,027 1,038 1,022 1,032 6,000
2026/01/09 1,029 1,029 1,026 1,028 3,000
2026/01/08 1,039 1,040 1,028 1,029 10,000
2026/01/07 1,026 1,035 1,025 1,035 5,000
2026/01/06 1,039 1,039 1,022 1,026 7,600
2026/01/05 1,015 1,053 1,013 1,037 18,800

このページの先頭へ