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
2026/03/27 964 967 960 966 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