3221 (株)ヨシックスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,790 | 2,800 | 2,761 | 2,780 | 100,100 | 2,780 |
| 2024-04-25 | 2,829 | 2,829 | 2,787 | 2,795 | 27,800 | 2,795 |
| 2024-04-24 | 2,818 | 2,838 | 2,801 | 2,814 | 33,500 | 2,814 |
| 2024-04-23 | 2,778 | 2,804 | 2,769 | 2,794 | 37,300 | 2,794 |
| 2024-04-22 | 2,699 | 2,756 | 2,693 | 2,748 | 40,200 | 2,748 |
| 2024-04-19 | 2,732 | 2,732 | 2,665 | 2,691 | 53,400 | 2,691 |
| 2024-04-18 | 2,684 | 2,749 | 2,682 | 2,748 | 39,200 | 2,748 |
| 2024-04-17 | 2,725 | 2,725 | 2,673 | 2,684 | 44,700 | 2,684 |
| 2024-04-16 | 2,727 | 2,727 | 2,687 | 2,687 | 71,300 | 2,687 |
| 2024-04-15 | 2,825 | 2,834 | 2,727 | 2,756 | 106,300 | 2,756 |
| 2024-04-12 | 2,898 | 2,898 | 2,865 | 2,875 | 16,600 | 2,875 |
| 2024-04-11 | 2,887 | 2,892 | 2,861 | 2,876 | 22,200 | 2,876 |
| 2024-04-10 | 2,901 | 2,919 | 2,888 | 2,889 | 21,300 | 2,889 |
| 2024-04-09 | 2,872 | 2,913 | 2,852 | 2,903 | 33,100 | 2,903 |
| 2024-04-08 | 2,851 | 2,877 | 2,835 | 2,872 | 33,400 | 2,872 |
| 2024-04-05 | 2,806 | 2,838 | 2,800 | 2,829 | 38,500 | 2,829 |
| 2024-04-04 | 2,860 | 2,860 | 2,822 | 2,841 | 43,800 | 2,841 |
| 2024-04-03 | 2,811 | 2,872 | 2,811 | 2,841 | 36,800 | 2,841 |
| 2024-04-02 | 2,918 | 2,948 | 2,810 | 2,828 | 87,100 | 2,828 |
| 2024-04-01 | 2,950 | 2,971 | 2,910 | 2,918 | 42,800 | 2,918 |
| 2024-03-29 | 2,940 | 2,989 | 2,940 | 2,980 | 56,200 | 2,980 |
| 2024-03-28 | 2,974 | 2,974 | 2,851 | 2,880 | 134,100 | 2,880 |
| 2024-03-27 | 3,025 | 3,055 | 3,005 | 3,015 | 208,100 | 3,015 |
| 2024-03-26 | 3,060 | 3,060 | 3,015 | 3,025 | 47,700 | 3,025 |
| 2024-03-25 | 3,070 | 3,080 | 3,050 | 3,065 | 30,700 | 3,065 |
| 2024-03-22 | 3,055 | 3,085 | 3,045 | 3,070 | 31,600 | 3,070 |
| 2024-03-21 | 3,055 | 3,120 | 3,025 | 3,035 | 65,000 | 3,035 |
| 2024-03-19 | 2,967 | 3,015 | 2,964 | 3,015 | 58,000 | 3,015 |
| 2024-03-18 | 2,978 | 2,978 | 2,930 | 2,945 | 43,600 | 2,945 |
| 2024-03-15 | 2,992 | 3,000 | 2,971 | 2,979 | 18,800 | 2,979 |
| 2024-03-14 | 2,944 | 3,000 | 2,944 | 2,987 | 59,800 | 2,987 |
| 2024-03-13 | 2,970 | 2,990 | 2,942 | 2,944 | 24,300 | 2,944 |
| 2024-03-12 | 2,929 | 2,965 | 2,881 | 2,963 | 32,700 | 2,963 |
| 2024-03-11 | 2,993 | 2,998 | 2,879 | 2,929 | 44,400 | 2,929 |
| 2024-03-08 | 2,991 | 3,005 | 2,967 | 2,983 | 63,600 | 2,983 |
| 2024-03-07 | 2,986 | 3,025 | 2,974 | 3,020 | 39,400 | 3,020 |
| 2024-03-06 | 2,928 | 2,992 | 2,928 | 2,986 | 47,500 | 2,986 |
| 2024-03-05 | 2,945 | 2,954 | 2,912 | 2,945 | 38,800 | 2,945 |
| 2024-03-04 | 2,951 | 2,970 | 2,908 | 2,955 | 60,500 | 2,955 |
| 2024-03-01 | 3,030 | 3,035 | 2,938 | 2,938 | 109,500 | 2,938 |
| 2024-02-29 | 2,950 | 3,045 | 2,933 | 3,030 | 64,400 | 3,030 |
| 2024-02-28 | 2,847 | 2,944 | 2,847 | 2,930 | 83,000 | 2,930 |
| 2024-02-27 | 2,861 | 2,871 | 2,832 | 2,847 | 74,900 | 2,847 |
| 2024-02-26 | 2,848 | 2,883 | 2,839 | 2,877 | 45,700 | 2,877 |
| 2024-02-22 | 2,824 | 2,836 | 2,803 | 2,820 | 39,000 | 2,820 |
| 2024-02-21 | 2,831 | 2,831 | 2,797 | 2,824 | 40,200 | 2,824 |
| 2024-02-20 | 2,888 | 2,892 | 2,825 | 2,831 | 38,900 | 2,831 |
| 2024-02-19 | 2,842 | 2,880 | 2,820 | 2,873 | 36,000 | 2,873 |
| 2024-02-16 | 2,861 | 2,885 | 2,822 | 2,850 | 45,100 | 2,850 |
| 2024-02-15 | 2,872 | 2,888 | 2,839 | 2,857 | 70,100 | 2,857 |
| 2024-02-14 | 2,999 | 2,999 | 2,849 | 2,849 | 65,600 | 2,849 |
| 2024-02-13 | 3,000 | 3,010 | 2,845 | 2,891 | 122,100 | 2,891 |
| 2024-02-09 | 2,957 | 3,035 | 2,956 | 2,981 | 52,400 | 2,981 |
| 2024-02-08 | 2,962 | 3,000 | 2,912 | 2,999 | 41,400 | 2,999 |
| 2024-02-07 | 2,981 | 2,982 | 2,932 | 2,962 | 26,900 | 2,962 |
| 2024-02-06 | 2,984 | 2,995 | 2,966 | 2,966 | 22,400 | 2,966 |
| 2024-02-05 | 3,005 | 3,010 | 2,976 | 2,992 | 21,500 | 2,992 |
| 2024-02-02 | 3,020 | 3,020 | 2,985 | 2,992 | 17,500 | 2,992 |
| 2024-02-01 | 3,000 | 3,025 | 2,973 | 3,020 | 35,200 | 3,020 |
| 2024-01-31 | 2,967 | 3,020 | 2,965 | 3,020 | 25,100 | 3,020 |
| 2024-01-30 | 2,984 | 3,015 | 2,965 | 2,966 | 67,400 | 2,966 |
| 2024-01-29 | 2,975 | 3,015 | 2,967 | 2,984 | 34,100 | 2,984 |
| 2024-01-26 | 2,975 | 2,994 | 2,956 | 2,974 | 28,000 | 2,974 |
| 2024-01-25 | 2,949 | 2,987 | 2,948 | 2,975 | 34,800 | 2,975 |
| 2024-01-24 | 3,015 | 3,035 | 2,942 | 2,949 | 43,800 | 2,949 |
| 2024-01-23 | 3,020 | 3,045 | 2,976 | 3,015 | 50,000 | 3,015 |
| 2024-01-22 | 3,025 | 3,045 | 2,977 | 3,020 | 81,400 | 3,020 |
| 2024-01-19 | 3,000 | 3,095 | 2,995 | 3,025 | 163,100 | 3,025 |
| 2024-01-18 | 2,820 | 2,831 | 2,802 | 2,831 | 41,800 | 2,831 |
| 2024-01-17 | 2,785 | 2,851 | 2,772 | 2,820 | 53,000 | 2,820 |
| 2024-01-16 | 2,831 | 2,847 | 2,787 | 2,791 | 45,200 | 2,791 |
| 2024-01-15 | 2,821 | 2,847 | 2,821 | 2,831 | 36,100 | 2,831 |
| 2024-01-12 | 2,827 | 2,854 | 2,808 | 2,821 | 45,200 | 2,821 |
| 2024-01-11 | 2,876 | 2,882 | 2,796 | 2,812 | 52,800 | 2,812 |
| 2024-01-10 | 2,840 | 2,871 | 2,837 | 2,856 | 43,400 | 2,856 |
| 2024-01-09 | 2,759 | 2,828 | 2,749 | 2,828 | 52,200 | 2,828 |
| 2024-01-05 | 2,757 | 2,771 | 2,723 | 2,749 | 42,500 | 2,749 |
| 2024-01-04 | 2,718 | 2,741 | 2,679 | 2,733 | 43,900 | 2,733 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2015-09-28]1株→2株
