3221 (株)ヨシックスホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,780	2,780	2,740	2,749	15,500	2,749
2019-12-27	2,745	2,796	2,745	2,786	29,000	2,786
2019-12-26	2,715	2,728	2,689	2,724	20,800	2,724
2019-12-25	2,748	2,752	2,700	2,702	22,000	2,702
2019-12-24	2,762	2,776	2,725	2,748	23,400	2,748
2019-12-23	2,781	2,802	2,765	2,767	9,400	2,767
2019-12-20	2,783	2,794	2,765	2,780	9,300	2,780
2019-12-19	2,793	2,832	2,770	2,783	21,800	2,783
2019-12-18	2,854	2,858	2,777	2,786	28,900	2,786
2019-12-17	2,877	2,886	2,850	2,873	29,400	2,873
2019-12-16	2,818	2,875	2,818	2,853	42,900	2,853
2019-12-13	2,780	2,810	2,758	2,805	37,400	2,805
2019-12-12	2,796	2,801	2,756	2,763	33,300	2,763
2019-12-11	2,807	2,820	2,785	2,796	20,600	2,796
2019-12-10	2,808	2,835	2,807	2,808	13,300	2,808
2019-12-09	2,823	2,830	2,790	2,808	19,100	2,808
2019-12-06	2,831	2,831	2,783	2,788	18,200	2,788
2019-12-05	2,853	2,853	2,812	2,821	29,100	2,821
2019-12-04	2,851	2,851	2,806	2,839	29,900	2,839
2019-12-03	2,857	2,876	2,833	2,856	17,200	2,856
2019-12-02	2,862	2,897	2,832	2,864	26,700	2,864
2019-11-29	2,755	2,860	2,755	2,856	32,800	2,856
2019-11-28	2,800	2,800	2,760	2,780	16,700	2,780
2019-11-27	2,774	2,809	2,774	2,796	16,100	2,796
2019-11-26	2,800	2,808	2,744	2,744	21,600	2,744
2019-11-25	2,837	2,839	2,780	2,786	30,200	2,786
2019-11-22	2,837	2,840	2,807	2,834	26,000	2,834
2019-11-21	2,807	2,848	2,801	2,842	12,700	2,842
2019-11-20	2,795	2,856	2,795	2,833	11,400	2,833
2019-11-19	2,811	2,850	2,790	2,839	16,100	2,839
2019-11-18	2,801	2,835	2,785	2,809	25,800	2,809
2019-11-15	2,800	2,858	2,800	2,847	21,700	2,847
2019-11-14	2,840	2,843	2,779	2,801	29,600	2,801
2019-11-13	2,872	2,884	2,833	2,859	26,000	2,859
2019-11-12	2,810	2,925	2,801	2,856	42,000	2,856
2019-11-11	2,789	2,802	2,766	2,783	50,400	2,783
2019-11-08	2,970	2,994	2,744	2,758	138,300	2,758
2019-11-07	2,957	3,070	2,930	3,030	24,100	3,030
2019-11-06	3,005	3,030	2,931	2,942	31,600	2,942
2019-11-05	3,010	3,050	2,995	3,010	14,100	3,010
2019-11-01	3,010	3,015	2,964	3,005	16,200	3,005
2019-10-31	2,940	3,020	2,940	3,010	17,100	3,010
2019-10-30	2,924	2,951	2,889	2,920	22,000	2,920
2019-10-29	2,923	2,953	2,900	2,914	12,200	2,914
2019-10-28	2,960	2,960	2,885	2,912	36,800	2,912
2019-10-25	2,966	2,993	2,936	2,936	22,100	2,936
2019-10-24	2,966	3,015	2,951	2,963	7,600	2,963
2019-10-23	3,020	3,020	2,950	2,972	23,400	2,972
2019-10-21	2,988	3,035	2,988	3,015	5,700	3,015
2019-10-18	3,055	3,090	2,999	2,999	21,200	2,999
2019-10-17	3,095	3,120	3,055	3,070	23,800	3,070
2019-10-16	3,045	3,120	3,010	3,100	24,400	3,100
2019-10-15	3,040	3,065	3,015	3,030	13,600	3,030
2019-10-11	3,040	3,040	2,918	3,005	43,400	3,005
2019-10-10	3,130	3,130	3,015	3,040	36,400	3,040
2019-10-09	3,080	3,125	3,065	3,125	12,500	3,125
2019-10-08	3,125	3,165	3,120	3,130	3,900	3,130
2019-10-07	3,130	3,140	3,115	3,125	6,900	3,125
2019-10-04	3,160	3,165	3,110	3,145	12,900	3,145
2019-10-03	3,105	3,150	3,100	3,145	12,800	3,145
2019-10-02	3,125	3,170	3,090	3,150	18,200	3,150
2019-10-01	3,160	3,190	3,135	3,140	11,500	3,140
2019-09-30	3,130	3,210	3,125	3,160	30,300	3,160
2019-09-27	3,115	3,135	3,060	3,125	58,800	3,125
2019-09-26	3,190	3,215	3,100	3,100	99,400	3,100
2019-09-25	3,170	3,200	3,155	3,175	27,800	3,175
2019-09-24	3,125	3,230	3,125	3,170	37,000	3,170
2019-09-20	3,125	3,150	3,115	3,120	19,200	3,120
2019-09-19	3,120	3,175	3,110	3,125	27,600	3,125
2019-09-18	3,055	3,165	3,050	3,125	39,800	3,125
2019-09-17	3,050	3,105	3,025	3,065	27,600	3,065
2019-09-13	3,115	3,125	3,085	3,085	30,800	3,085
2019-09-12	3,195	3,195	3,115	3,115	62,200	3,115
2019-09-11	3,150	3,185	3,110	3,160	31,300	3,160
2019-09-10	3,260	3,265	3,155	3,160	24,500	3,160
2019-09-09	3,190	3,260	3,155	3,250	42,000	3,250
2019-09-06	3,280	3,325	3,175	3,185	50,700	3,185
2019-09-05	3,245	3,370	3,210	3,295	97,500	3,295
2019-09-04	3,215	3,265	3,195	3,220	34,900	3,220
2019-09-03	3,250	3,250	3,215	3,225	34,600	3,225
2019-09-02	3,285	3,290	3,200	3,255	40,800	3,255
2019-08-30	3,265	3,350	3,245	3,285	82,400	3,285
2019-08-29	3,205	3,230	3,155	3,225	55,800	3,225
2019-08-28	3,200	3,235	3,185	3,205	63,000	3,205
2019-08-27	3,045	3,170	3,040	3,165	79,500	3,165
2019-08-26	2,950	3,035	2,914	3,020	28,400	3,020
2019-08-23	3,005	3,040	2,956	2,994	25,100	2,994
2019-08-22	3,030	3,080	2,986	2,986	25,000	2,986
2019-08-21	3,075	3,075	2,986	2,986	24,300	2,986
2019-08-20	3,060	3,095	3,015	3,045	25,400	3,045
2019-08-19	2,921	3,060	2,912	3,030	54,300	3,030
2019-08-16	2,991	2,991	2,879	2,891	58,400	2,891
2019-08-15	2,932	3,035	2,909	3,000	109,400	3,000
2019-08-14	2,949	2,998	2,854	2,904	68,600	2,904
2019-08-13	2,769	2,983	2,769	2,938	132,600	2,938
2019-08-09	2,839	2,972	2,787	2,819	121,400	2,819
2019-08-08	2,517	2,647	2,510	2,613	69,400	2,613
2019-08-07	2,495	2,539	2,488	2,517	12,400	2,517
2019-08-06	2,426	2,506	2,395	2,490	18,700	2,490
2019-08-05	2,518	2,519	2,437	2,481	18,300	2,481
2019-08-02	2,531	2,537	2,484	2,518	28,100	2,518
2019-08-01	2,556	2,570	2,526	2,548	12,900	2,548
2019-07-31	2,577	2,577	2,552	2,572	8,100	2,572
2019-07-30	2,570	2,586	2,554	2,577	15,500	2,577
2019-07-29	2,553	2,591	2,549	2,585	18,800	2,585
2019-07-26	2,530	2,558	2,515	2,558	11,000	2,558
2019-07-25	2,533	2,551	2,521	2,537	8,700	2,537
2019-07-24	2,550	2,562	2,521	2,533	14,200	2,533
2019-07-23	2,547	2,564	2,538	2,550	12,000	2,550
2019-07-22	2,561	2,578	2,537	2,547	11,400	2,547
2019-07-19	2,520	2,597	2,502	2,566	25,200	2,566
2019-07-18	2,560	2,561	2,515	2,515	28,000	2,515
2019-07-17	2,548	2,602	2,546	2,573	28,900	2,573
2019-07-16	2,536	2,569	2,501	2,536	25,300	2,536
2019-07-12	2,582	2,589	2,531	2,535	50,300	2,535
2019-07-11	2,614	2,670	2,600	2,632	28,600	2,632
2019-07-10	2,584	2,650	2,567	2,627	30,900	2,627
2019-07-09	2,598	2,621	2,575	2,606	24,600	2,606
2019-07-08	2,636	2,654	2,588	2,612	33,400	2,612
2019-07-05	2,661	2,680	2,635	2,636	25,600	2,636
2019-07-04	2,648	2,666	2,607	2,628	38,700	2,628
2019-07-03	2,602	2,687	2,602	2,639	58,100	2,639
2019-07-02	2,538	2,710	2,535	2,622	112,000	2,622
2019-07-01	2,550	2,621	2,515	2,542	102,600	2,542
2019-06-28	2,447	2,543	2,445	2,506	88,300	2,506
2019-06-27	2,380	2,429	2,356	2,429	29,500	2,429
2019-06-26	2,390	2,414	2,373	2,383	14,500	2,383
2019-06-25	2,383	2,469	2,364	2,389	56,900	2,389
2019-06-24	2,385	2,421	2,353	2,371	27,000	2,371
2019-06-21	2,421	2,421	2,359	2,380	25,000	2,380
2019-06-20	2,353	2,424	2,353	2,412	30,800	2,412
2019-06-19	2,338	2,369	2,338	2,353	25,500	2,353
2019-06-18	2,360	2,376	2,307	2,308	18,500	2,308
2019-06-17	2,379	2,396	2,349	2,360	22,800	2,360
2019-06-14	2,330	2,372	2,330	2,366	27,600	2,366
2019-06-13	2,334	2,349	2,297	2,309	31,500	2,309
2019-06-12	2,366	2,399	2,344	2,353	25,200	2,353
2019-06-11	2,326	2,374	2,321	2,365	20,800	2,365
2019-06-10	2,350	2,365	2,289	2,333	59,400	2,333
2019-06-07	2,336	2,359	2,323	2,342	29,900	2,342
2019-06-06	2,330	2,346	2,316	2,336	27,700	2,336
2019-06-05	2,289	2,386	2,285	2,368	44,900	2,368
2019-06-04	2,300	2,313	2,255	2,272	76,100	2,272
2019-06-03	2,407	2,407	2,304	2,334	52,500	2,334
2019-05-31	2,453	2,468	2,385	2,406	59,800	2,406
2019-05-30	2,545	2,550	2,464	2,489	45,000	2,489
2019-05-29	2,540	2,578	2,537	2,540	96,800	2,540
2019-05-28	2,456	2,564	2,456	2,550	54,000	2,550
2019-05-27	2,509	2,528	2,444	2,466	35,500	2,466
2019-05-24	2,481	2,504	2,444	2,499	29,900	2,499
2019-05-23	2,524	2,540	2,508	2,522	16,100	2,522
2019-05-22	2,499	2,549	2,495	2,540	23,900	2,540
2019-05-21	2,540	2,540	2,466	2,488	35,900	2,488
2019-05-20	2,617	2,632	2,538	2,546	34,600	2,546
2019-05-17	2,587	2,610	2,574	2,608	36,500	2,608
2019-05-16	2,618	2,618	2,558	2,582	24,400	2,582
2019-05-15	2,638	2,640	2,560	2,610	32,900	2,610
2019-05-14	2,502	2,634	2,502	2,595	79,100	2,595
2019-05-13	2,581	2,596	2,511	2,549	199,500	2,549
2019-05-10	2,772	2,772	2,570	2,601	277,200	2,601
2019-05-09	2,999	3,015	2,912	2,922	82,500	2,922
2019-05-08	2,993	3,005	2,942	2,989	33,100	2,989
2019-05-07	2,936	3,035	2,925	3,010	61,400	3,010
2019-04-26	2,865	2,898	2,818	2,898	30,300	2,898
2019-04-25	2,864	2,875	2,833	2,870	35,200	2,870
2019-04-24	2,881	2,937	2,850	2,854	28,500	2,854
2019-04-23	2,880	2,942	2,831	2,881	79,900	2,881
2019-04-22	2,872	2,939	2,851	2,869	40,700	2,869
2019-04-19	2,910	2,920	2,833	2,845	81,800	2,845
2019-04-18	2,997	3,000	2,902	2,909	42,400	2,909
2019-04-17	3,035	3,040	2,956	2,994	43,500	2,994
2019-04-16	2,952	3,030	2,952	2,999	55,600	2,999
2019-04-15	3,045	3,045	2,895	2,935	161,100	2,935
2019-04-12	3,175	3,175	3,030	3,065	81,400	3,065
2019-04-11	3,215	3,250	3,190	3,200	9,700	3,200
2019-04-10	3,165	3,250	3,150	3,225	12,900	3,225
2019-04-09	3,230	3,230	3,180	3,190	24,100	3,190
2019-04-08	3,315	3,345	3,230	3,230	18,300	3,230
2019-04-05	3,385	3,400	3,290	3,310	22,400	3,310
2019-04-04	3,400	3,400	3,350	3,385	12,400	3,385
2019-04-03	3,320	3,385	3,265	3,385	25,700	3,385
2019-04-02	3,465	3,470	3,255	3,300	79,400	3,300
2019-04-01	3,585	3,595	3,475	3,475	20,200	3,475
2019-03-29	3,540	3,580	3,505	3,560	18,800	3,560
2019-03-28	3,530	3,545	3,465	3,540	22,700	3,540
2019-03-27	3,470	3,575	3,470	3,530	52,000	3,530
2019-03-26	3,525	3,605	3,460	3,480	76,800	3,480
2019-03-25	3,515	3,525	3,455	3,525	56,400	3,525
2019-03-22	3,535	3,585	3,535	3,575	27,800	3,575
2019-03-20	3,535	3,560	3,485	3,535	27,000	3,535
2019-03-19	3,590	3,615	3,530	3,555	45,200	3,555
2019-03-18	3,490	3,600	3,485	3,600	31,600	3,600
2019-03-15	3,500	3,525	3,450	3,490	25,900	3,490
2019-03-14	3,575	3,585	3,495	3,515	42,800	3,515
2019-03-13	3,595	3,650	3,495	3,600	52,600	3,600
2019-03-12	3,525	3,685	3,490	3,615	90,300	3,615
2019-03-11	3,405	3,500	3,390	3,500	63,200	3,500
2019-03-08	3,195	3,395	3,175	3,390	138,100	3,390
2019-03-07	3,230	3,275	3,220	3,260	31,000	3,260
2019-03-06	3,130	3,290	3,115	3,280	82,500	3,280
2019-03-05	3,160	3,190	3,105	3,150	20,700	3,150
2019-03-04	3,250	3,280	3,200	3,230	27,300	3,230
2019-03-01	3,170	3,250	3,125	3,250	40,300	3,250
2019-02-28	3,105	3,190	3,080	3,160	50,000	3,160
2019-02-27	3,110	3,125	3,055	3,090	21,800	3,090
2019-02-26	3,135	3,135	3,070	3,085	20,700	3,085
2019-02-25	3,100	3,145	3,085	3,090	22,300	3,090
2019-02-22	3,145	3,145	3,080	3,100	27,000	3,100
2019-02-21	3,150	3,170	3,115	3,160	21,700	3,160
2019-02-20	3,175	3,230	3,120	3,135	48,100	3,135
2019-02-19	3,210	3,220	3,135	3,160	33,800	3,160
2019-02-18	3,225	3,305	3,210	3,235	36,800	3,235
2019-02-15	3,215	3,230	3,185	3,200	37,200	3,200
2019-02-14	3,275	3,325	3,260	3,270	32,900	3,270
2019-02-13	3,320	3,330	3,235	3,280	27,200	3,280
2019-02-12	3,295	3,345	3,190	3,295	68,700	3,295
2019-02-08	3,200	3,365	3,090	3,310	192,000	3,310
2019-02-07	3,055	3,055	2,963	3,030	60,100	3,030
2019-02-06	2,892	3,065	2,886	3,065	39,900	3,065
2019-02-05	2,913	2,930	2,863	2,916	21,100	2,916
2019-02-04	2,796	2,954	2,775	2,913	52,000	2,913
2019-02-01	2,788	2,816	2,772	2,793	13,600	2,793
2019-01-31	2,803	2,836	2,745	2,788	29,100	2,788
2019-01-30	2,876	2,876	2,766	2,779	36,400	2,779
2019-01-29	2,800	2,874	2,765	2,874	20,900	2,874
2019-01-28	2,832	2,863	2,775	2,800	40,700	2,800
2019-01-25	2,865	2,898	2,818	2,832	11,100	2,832
2019-01-24	2,811	2,872	2,785	2,859	26,400	2,859
2019-01-23	2,844	2,844	2,780	2,796	39,400	2,796
2019-01-22	2,900	2,935	2,862	2,880	21,600	2,880
2019-01-21	3,045	3,045	2,915	2,915	56,700	2,915
2019-01-18	3,105	3,110	3,015	3,050	22,900	3,050
2019-01-17	3,055	3,110	2,985	3,105	53,000	3,105
2019-01-16	2,900	3,060	2,900	3,055	47,200	3,055
2019-01-15	2,777	2,881	2,777	2,871	18,500	2,871
2019-01-11	2,829	2,849	2,770	2,777	29,400	2,777
2019-01-10	2,825	2,913	2,818	2,834	30,800	2,834
2019-01-09	2,857	2,863	2,808	2,824	31,000	2,824
2019-01-08	2,887	2,929	2,844	2,853	15,500	2,853
2019-01-07	2,877	2,894	2,845	2,863	18,900	2,863
2019-01-04	2,744	2,762	2,679	2,759	22,700	2,759

分割・併合履歴： [2015-12-28]1株→2株 [2015-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3221 (株)ヨシックスホールディングス の時系列データ [2019年度]

3221 (株)ヨシックスホールディングスの時系列データ [2019年度]