3221 (株)ヨシックスホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,160	2,172	2,140	2,140	14,200	2,140
2022-12-29	2,127	2,157	2,122	2,150	11,600	2,150
2022-12-28	2,114	2,140	2,102	2,140	13,900	2,140
2022-12-27	2,110	2,124	2,107	2,114	12,300	2,114
2022-12-26	2,077	2,106	2,077	2,101	10,100	2,101
2022-12-23	2,084	2,090	2,071	2,075	11,400	2,075
2022-12-22	2,057	2,102	2,057	2,095	18,700	2,095
2022-12-21	2,055	2,080	2,040	2,054	24,800	2,054
2022-12-20	2,120	2,122	2,045	2,063	40,800	2,063
2022-12-19	2,114	2,126	2,110	2,116	11,800	2,116
2022-12-16	2,108	2,121	2,102	2,108	16,300	2,108
2022-12-15	2,125	2,127	2,115	2,115	11,900	2,115
2022-12-14	2,131	2,134	2,106	2,108	23,100	2,108
2022-12-13	2,139	2,156	2,130	2,144	17,600	2,144
2022-12-12	2,120	2,144	2,111	2,142	16,700	2,142
2022-12-09	2,120	2,133	2,118	2,120	11,600	2,120
2022-12-08	2,102	2,115	2,101	2,111	9,000	2,111
2022-12-07	2,095	2,121	2,092	2,108	10,300	2,108
2022-12-06	2,092	2,108	2,090	2,103	12,400	2,103
2022-12-05	2,096	2,100	2,073	2,092	23,400	2,092
2022-12-02	2,125	2,125	2,086	2,096	26,500	2,096
2022-12-01	2,125	2,135	2,116	2,125	14,000	2,125
2022-11-30	2,140	2,140	2,113	2,113	18,400	2,113
2022-11-29	2,154	2,160	2,139	2,140	19,700	2,140
2022-11-28	2,179	2,183	2,150	2,170	16,400	2,170
2022-11-25	2,160	2,175	2,140	2,168	13,900	2,168
2022-11-24	2,131	2,156	2,124	2,140	21,000	2,140
2022-11-22	2,105	2,126	2,096	2,112	22,600	2,112
2022-11-21	2,111	2,140	2,096	2,105	29,400	2,105
2022-11-18	2,127	2,144	2,119	2,125	19,600	2,125
2022-11-17	2,076	2,127	2,071	2,127	28,700	2,127
2022-11-16	2,075	2,090	2,067	2,076	19,300	2,076
2022-11-15	2,070	2,081	2,052	2,075	13,800	2,075
2022-11-14	2,100	2,103	2,031	2,064	48,200	2,064
2022-11-11	2,115	2,140	2,096	2,102	43,600	2,102
2022-11-10	2,099	2,110	2,071	2,098	29,000	2,098
2022-11-09	2,121	2,136	2,102	2,109	12,700	2,109
2022-11-08	2,121	2,139	2,115	2,121	12,900	2,121
2022-11-07	2,119	2,128	2,109	2,111	15,400	2,111
2022-11-04	2,138	2,138	2,106	2,132	20,700	2,132
2022-11-02	2,165	2,174	2,126	2,126	36,700	2,126
2022-11-01	2,146	2,180	2,135	2,178	33,600	2,178
2022-10-31	2,121	2,156	2,118	2,146	24,200	2,146
2022-10-28	2,136	2,148	2,096	2,106	43,600	2,106
2022-10-27	2,109	2,162	2,109	2,136	26,400	2,136
2022-10-26	2,130	2,140	2,112	2,112	19,400	2,112
2022-10-25	2,102	2,140	2,102	2,137	28,000	2,137
2022-10-24	2,136	2,136	2,088	2,088	25,100	2,088
2022-10-21	2,149	2,149	2,125	2,125	21,000	2,125
2022-10-20	2,148	2,172	2,130	2,159	23,800	2,159
2022-10-19	2,183	2,191	2,141	2,152	32,400	2,152
2022-10-18	2,188	2,207	2,180	2,193	39,500	2,193
2022-10-17	2,153	2,196	2,153	2,184	38,700	2,184
2022-10-14	2,137	2,165	2,125	2,147	50,200	2,147
2022-10-13	2,088	2,118	2,082	2,107	26,800	2,107
2022-10-12	2,094	2,120	2,071	2,109	27,900	2,109
2022-10-11	2,100	2,130	2,096	2,096	39,500	2,096
2022-10-07	2,059	2,109	2,055	2,106	37,800	2,106
2022-10-06	2,064	2,098	2,064	2,084	33,500	2,084
2022-10-05	2,050	2,094	2,044	2,080	54,000	2,080
2022-10-04	2,018	2,054	2,017	2,024	34,700	2,024
2022-10-03	2,009	2,020	1,958	2,020	59,500	2,020
2022-09-30	2,023	2,059	2,008	2,023	56,600	2,023
2022-09-29	2,051	2,071	2,023	2,055	131,300	2,055
2022-09-28	2,085	2,110	2,067	2,101	320,600	2,101
2022-09-27	2,183	2,199	2,140	2,181	133,100	2,181
2022-09-26	2,202	2,233	2,202	2,220	39,600	2,220
2022-09-22	2,200	2,232	2,172	2,232	49,600	2,232
2022-09-21	2,244	2,261	2,222	2,222	30,400	2,222
2022-09-20	2,260	2,299	2,243	2,269	41,300	2,269
2022-09-16	2,296	2,306	2,244	2,246	75,200	2,246
2022-09-15	2,201	2,314	2,194	2,311	127,000	2,311
2022-09-14	2,200	2,220	2,161	2,180	158,200	2,180
2022-09-13	2,150	2,195	2,150	2,186	43,800	2,186
2022-09-12	2,112	2,161	2,111	2,150	40,100	2,150
2022-09-09	2,099	2,111	2,084	2,097	39,700	2,097
2022-09-08	2,131	2,131	2,101	2,114	44,900	2,114
2022-09-07	2,136	2,146	2,075	2,108	75,000	2,108
2022-09-06	2,148	2,160	2,123	2,136	37,000	2,136
2022-09-05	2,197	2,204	2,151	2,151	42,300	2,151
2022-09-02	2,218	2,218	2,141	2,198	95,600	2,198
2022-09-01	2,300	2,300	2,222	2,231	33,900	2,231
2022-08-31	2,280	2,315	2,270	2,302	47,100	2,302
2022-08-30	2,302	2,314	2,270	2,294	50,200	2,294
2022-08-29	2,269	2,302	2,251	2,299	51,000	2,299
2022-08-26	2,320	2,322	2,281	2,305	34,500	2,305
2022-08-25	2,400	2,408	2,330	2,331	29,500	2,331
2022-08-24	2,394	2,410	2,366	2,405	24,900	2,405
2022-08-23	2,403	2,434	2,386	2,394	52,900	2,394
2022-08-22	2,341	2,430	2,340	2,393	55,500	2,393
2022-08-19	2,311	2,390	2,311	2,376	55,400	2,376
2022-08-18	2,258	2,326	2,240	2,315	56,400	2,315
2022-08-17	2,286	2,310	2,269	2,271	24,800	2,271
2022-08-16	2,315	2,331	2,268	2,286	25,300	2,286
2022-08-15	2,270	2,345	2,237	2,320	69,400	2,320
2022-08-12	2,215	2,265	2,211	2,257	99,600	2,257
2022-08-10	2,195	2,222	2,167	2,219	31,800	2,219
2022-08-09	2,166	2,199	2,166	2,194	27,600	2,194
2022-08-08	2,135	2,174	2,135	2,151	47,700	2,151
2022-08-05	2,105	2,165	2,062	2,130	181,400	2,130
2022-08-04	2,220	2,253	2,219	2,243	29,700	2,243
2022-08-03	2,262	2,272	2,220	2,229	27,200	2,229
2022-08-02	2,268	2,279	2,252	2,263	27,500	2,263
2022-08-01	2,270	2,294	2,267	2,283	17,600	2,283
2022-07-29	2,253	2,290	2,252	2,277	57,300	2,277
2022-07-28	2,248	2,259	2,230	2,253	36,200	2,253
2022-07-27	2,250	2,255	2,213	2,248	67,600	2,248
2022-07-26	2,245	2,281	2,245	2,255	23,500	2,255
2022-07-25	2,216	2,246	2,214	2,245	34,400	2,245
2022-07-22	2,235	2,250	2,198	2,244	65,400	2,244
2022-07-21	2,275	2,287	2,255	2,274	24,700	2,274
2022-07-20	2,293	2,295	2,264	2,275	28,500	2,275
2022-07-19	2,256	2,288	2,232	2,281	44,900	2,281
2022-07-15	2,310	2,313	2,253	2,256	58,000	2,256
2022-07-14	2,314	2,350	2,307	2,347	33,300	2,347
2022-07-13	2,301	2,327	2,298	2,327	12,700	2,327
2022-07-12	2,320	2,322	2,297	2,315	19,900	2,315
2022-07-11	2,299	2,356	2,298	2,339	25,200	2,339
2022-07-08	2,294	2,316	2,267	2,279	55,600	2,279
2022-07-07	2,340	2,344	2,247	2,298	70,400	2,298
2022-07-06	2,360	2,390	2,342	2,352	42,900	2,352
2022-07-05	2,401	2,419	2,354	2,382	54,200	2,382
2022-07-04	2,420	2,447	2,391	2,423	34,600	2,423
2022-07-01	2,369	2,412	2,338	2,370	66,800	2,370
2022-06-30	2,452	2,457	2,322	2,354	117,600	2,354
2022-06-29	2,499	2,540	2,481	2,516	41,800	2,516
2022-06-28	2,599	2,604	2,502	2,543	71,600	2,543
2022-06-27	2,577	2,634	2,577	2,607	45,600	2,607
2022-06-24	2,592	2,597	2,534	2,557	27,000	2,557
2022-06-23	2,504	2,589	2,500	2,557	42,800	2,557
2022-06-22	2,491	2,508	2,442	2,490	45,600	2,490
2022-06-21	2,449	2,505	2,449	2,476	52,800	2,476
2022-06-20	2,413	2,460	2,409	2,433	31,600	2,433
2022-06-17	2,399	2,433	2,387	2,407	25,200	2,407
2022-06-16	2,370	2,435	2,370	2,426	34,100	2,426
2022-06-15	2,352	2,391	2,352	2,368	56,100	2,368
2022-06-14	2,346	2,385	2,335	2,360	50,800	2,360
2022-06-13	2,340	2,415	2,325	2,383	44,000	2,383
2022-06-10	2,338	2,380	2,338	2,353	75,600	2,353
2022-06-09	2,318	2,364	2,311	2,334	28,400	2,334
2022-06-08	2,326	2,336	2,302	2,318	32,400	2,318
2022-06-07	2,305	2,340	2,305	2,316	85,500	2,316
2022-06-06	2,250	2,314	2,246	2,301	57,400	2,301
2022-06-03	2,238	2,260	2,219	2,246	20,900	2,246
2022-06-02	2,208	2,232	2,196	2,226	18,500	2,226
2022-06-01	2,150	2,222	2,150	2,222	23,900	2,222
2022-05-31	2,125	2,145	2,108	2,137	18,700	2,137
2022-05-30	2,100	2,145	2,100	2,125	56,200	2,125
2022-05-27	2,031	2,088	2,031	2,069	43,600	2,069
2022-05-26	2,000	2,040	2,000	2,022	27,900	2,022
2022-05-25	2,030	2,030	1,990	2,005	12,500	2,005
2022-05-24	2,030	2,030	1,990	2,004	33,300	2,004
2022-05-23	1,980	2,047	1,972	2,047	37,400	2,047
2022-05-20	1,940	1,984	1,940	1,975	25,800	1,975
2022-05-19	1,901	1,955	1,901	1,947	16,600	1,947
2022-05-18	1,935	1,935	1,890	1,925	65,000	1,925
2022-05-17	1,950	1,960	1,876	1,920	44,300	1,920
2022-05-16	2,000	2,000	1,935	1,943	26,100	1,943
2022-05-13	1,975	2,041	1,955	1,974	35,100	1,974
2022-05-12	1,999	2,031	1,933	1,935	65,700	1,935
2022-05-11	1,998	2,038	1,988	2,023	24,900	2,023
2022-05-10	2,013	2,036	1,982	2,002	26,600	2,002
2022-05-09	2,103	2,103	2,040	2,056	18,600	2,056
2022-05-06	2,131	2,131	2,091	2,103	15,100	2,103
2022-05-02	2,143	2,161	2,124	2,131	17,400	2,131
2022-04-28	2,133	2,145	2,090	2,145	17,900	2,145
2022-04-27	2,092	2,128	2,068	2,128	37,100	2,128
2022-04-26	2,132	2,132	2,066	2,093	20,600	2,093
2022-04-25	2,121	2,125	2,102	2,104	20,700	2,104
2022-04-22	2,155	2,171	2,144	2,165	23,200	2,165
2022-04-21	2,135	2,190	2,135	2,173	17,400	2,173
2022-04-20	2,140	2,183	2,130	2,150	19,600	2,150
2022-04-19	2,144	2,156	2,122	2,146	14,100	2,146
2022-04-18	2,126	2,158	2,112	2,158	17,500	2,158
2022-04-15	2,142	2,162	2,106	2,152	20,900	2,152
2022-04-14	2,151	2,161	2,134	2,142	14,200	2,142
2022-04-13	2,130	2,183	2,129	2,147	22,200	2,147
2022-04-12	2,133	2,196	2,127	2,138	26,100	2,138
2022-04-11	2,168	2,181	2,124	2,154	17,600	2,154
2022-04-08	2,186	2,196	2,147	2,168	17,100	2,168
2022-04-07	2,210	2,210	2,148	2,186	29,100	2,186
2022-04-06	2,203	2,236	2,183	2,233	26,500	2,233
2022-04-05	2,193	2,210	2,168	2,203	27,600	2,203
2022-04-04	2,200	2,200	2,136	2,178	24,100	2,178
2022-04-01	2,158	2,204	2,135	2,204	27,400	2,204
2022-03-31	2,180	2,197	2,155	2,187	35,400	2,187
2022-03-30	2,181	2,197	2,138	2,197	59,600	2,197
2022-03-29	2,234	2,234	2,189	2,204	106,900	2,204
2022-03-28	2,210	2,225	2,196	2,217	34,100	2,217
2022-03-25	2,228	2,235	2,201	2,209	21,000	2,209
2022-03-24	2,130	2,218	2,120	2,213	35,800	2,213
2022-03-23	2,198	2,211	2,138	2,170	37,600	2,170
2022-03-22	2,247	2,247	2,180	2,198	31,200	2,198
2022-03-18	2,255	2,270	2,241	2,250	21,900	2,250
2022-03-17	2,250	2,276	2,220	2,268	49,900	2,268
2022-03-16	2,225	2,250	2,201	2,250	22,800	2,250
2022-03-15	2,157	2,186	2,141	2,163	20,100	2,163
2022-03-14	2,085	2,157	2,085	2,137	17,700	2,137
2022-03-11	2,115	2,115	2,060	2,071	31,500	2,071
2022-03-10	2,099	2,128	2,080	2,126	25,100	2,126
2022-03-09	2,051	2,079	2,026	2,026	22,100	2,026
2022-03-08	2,064	2,108	2,018	2,049	31,000	2,049
2022-03-07	2,122	2,122	2,039	2,088	40,800	2,088
2022-03-04	2,219	2,219	2,137	2,149	39,400	2,149
2022-03-03	2,205	2,243	2,184	2,219	24,800	2,219
2022-03-02	2,210	2,252	2,169	2,189	55,100	2,189
2022-03-01	2,202	2,225	2,184	2,221	30,100	2,221
2022-02-28	2,130	2,164	2,101	2,151	12,800	2,151
2022-02-25	2,068	2,114	2,044	2,114	119,900	2,114
2022-02-24	2,160	2,173	1,997	2,065	126,700	2,065
2022-02-22	2,265	2,265	2,158	2,174	38,300	2,174
2022-02-21	2,248	2,295	2,244	2,276	44,300	2,276
2022-02-18	2,248	2,331	2,247	2,296	121,400	2,296
2022-02-17	2,193	2,258	2,192	2,247	34,400	2,247
2022-02-16	2,204	2,204	2,179	2,192	15,300	2,192
2022-02-15	2,198	2,210	2,164	2,189	35,700	2,189
2022-02-14	2,140	2,185	2,138	2,170	47,800	2,170
2022-02-10	2,168	2,178	2,135	2,162	35,800	2,162
2022-02-09	2,163	2,167	2,123	2,162	24,000	2,162
2022-02-08	2,140	2,160	2,131	2,160	23,600	2,160
2022-02-07	2,151	2,175	2,145	2,156	40,300	2,156
2022-02-04	2,120	2,166	2,114	2,166	66,700	2,166
2022-02-03	2,085	2,128	2,058	2,120	42,600	2,120
2022-02-02	2,058	2,111	2,031	2,089	107,900	2,089
2022-02-01	1,944	1,963	1,900	1,928	13,700	1,928
2022-01-31	1,913	1,950	1,913	1,944	10,900	1,944
2022-01-28	1,910	1,923	1,877	1,913	25,200	1,913
2022-01-27	1,970	1,973	1,866	1,882	24,800	1,882
2022-01-26	1,921	1,966	1,921	1,959	16,800	1,959
2022-01-25	1,930	1,933	1,897	1,915	12,300	1,915
2022-01-24	1,931	1,938	1,891	1,931	11,600	1,931
2022-01-21	1,915	1,931	1,881	1,931	21,400	1,931
2022-01-20	1,882	1,953	1,882	1,922	31,300	1,922
2022-01-19	1,884	1,892	1,861	1,882	29,800	1,882
2022-01-18	1,863	1,915	1,863	1,884	16,700	1,884
2022-01-17	1,890	1,894	1,853	1,871	19,200	1,871
2022-01-14	1,874	1,895	1,861	1,879	14,600	1,879
2022-01-13	1,910	1,931	1,874	1,874	19,900	1,874
2022-01-12	1,898	1,926	1,882	1,909	17,100	1,909
2022-01-11	1,859	1,889	1,851	1,882	15,100	1,882
2022-01-07	1,904	1,909	1,855	1,877	45,100	1,877
2022-01-06	1,915	1,915	1,892	1,895	18,900	1,895
2022-01-05	1,931	1,953	1,910	1,918	49,200	1,918
2022-01-04	1,930	1,938	1,901	1,938	16,900	1,938

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 [2022年度]

3221 (株)ヨシックスホールディングスの時系列データ [2022年度]