1. HOME >
  2. 株価時系列 >
  3. 5280 >
  4. 2023年

5280 ヨシコン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2151,2201,2121,2133,7001,213
2023-12-281,2121,2191,2121,2184,3001,218
2023-12-271,2151,2191,2101,2114,3001,211
2023-12-261,2191,2191,2121,2181,1001,218
2023-12-251,2191,2191,2111,2154,3001,215
2023-12-221,2161,2171,2031,2164,0001,216
2023-12-211,1981,2151,1981,2153,4001,215
2023-12-201,2131,2151,2021,2133,9001,213
2023-12-191,2141,2141,1991,2066,8001,206
2023-12-181,2011,2151,2001,2153,1001,215
2023-12-151,2091,2091,1991,2026,2001,202
2023-12-141,2201,2201,2081,2154,1001,215
2023-12-131,2151,2231,2101,2155,0001,215
2023-12-121,2151,2151,2021,2102,3001,210
2023-12-111,2151,2171,2031,2152,5001,215
2023-12-081,2051,2101,2021,2022,6001,202
2023-12-071,2091,2181,2081,2151,8001,215
2023-12-061,2131,2201,2131,2172,4001,217
2023-12-051,2111,2131,2071,2131,7001,213
2023-12-041,2151,2201,2001,2155,0001,215
2023-12-011,2091,2191,2091,2152,0001,215
2023-11-301,2151,2201,2131,2191,0001,219
2023-11-291,2131,2211,2121,2212,3001,221
2023-11-281,2201,2201,2081,2132,4001,213
2023-11-271,2181,2201,2001,2152,1001,215
2023-11-241,1951,2161,1951,2165,4001,216
2023-11-221,2161,2191,2151,2153,5001,215
2023-11-211,2181,2181,2131,2152,1001,215
2023-11-201,2151,2181,2151,2181,4001,218
2023-11-171,2151,2161,2041,2161,5001,216
2023-11-161,2061,2151,2031,2121,4001,212
2023-11-151,2301,2301,2031,2034,5001,203
2023-11-141,2151,2181,2091,2179001,217
2023-11-131,2051,2181,2051,2187,2001,218
2023-11-101,1941,2151,1921,1985,4001,198
2023-11-091,2121,2121,1971,1978001,197
2023-11-081,1921,2131,1921,2134,0001,213
2023-11-071,2071,2181,2071,2073,1001,207
2023-11-061,2001,2081,1851,2077,2001,207
2023-11-021,2081,2081,1991,1995,5001,199
2023-11-011,1901,2101,1861,20815,2001,208
2023-10-311,2001,2061,1901,2003,9001,200
2023-10-301,1901,1981,1861,1988,9001,198
2023-10-271,1901,1901,1781,1902,3001,190
2023-10-261,1911,1911,1791,1802,9001,180
2023-10-251,1901,1911,1841,1911,4001,191
2023-10-241,1851,1901,1761,1833,1001,183
2023-10-231,1841,1881,1741,1872,7001,187
2023-10-201,1921,1921,1841,1841,9001,184
2023-10-191,1781,1931,1781,1901,6001,190
2023-10-181,1891,1891,1661,1803,4001,180
2023-10-171,1761,1861,1751,1841,7001,184
2023-10-161,1931,1931,1661,1764,5001,176
2023-10-131,1811,1931,1811,1932,1001,193
2023-10-121,1761,1921,1761,1812,8001,181
2023-10-111,1941,1941,1761,17631,1001,176
2023-10-101,1971,1971,1601,1852,6001,185
2023-10-061,1901,1931,1721,1933,8001,193
2023-10-051,1601,1871,1601,1878,5001,187
2023-10-041,1481,1701,1471,1585,9001,158
2023-10-031,2171,2201,1781,1948,2001,194
2023-10-021,2371,2381,2171,2176,9001,217
2023-09-291,2171,2301,2161,2302,9001,230
2023-09-281,2261,2271,2161,2161,7001,216
2023-09-271,2291,2291,2181,2243,5001,224
2023-09-261,2351,2351,2221,2302,3001,230
2023-09-251,2361,2371,2271,2344,2001,234
2023-09-221,2471,2471,2101,23310,8001,233
2023-09-211,2461,2521,2451,2466,5001,246
2023-09-201,2401,2591,2401,2458,1001,245
2023-09-191,2101,2491,2101,24521,5001,245
2023-09-151,1961,2031,1931,2036,6001,203
2023-09-141,1911,1961,1881,1961,8001,196
2023-09-131,1891,1941,1811,1932,9001,193
2023-09-121,1911,1911,1791,1863,2001,186
2023-09-111,1851,1861,1801,1863,7001,186
2023-09-081,1771,1781,1711,1782,2001,178
2023-09-071,1801,1811,1741,1776,1001,177
2023-09-061,1771,1791,1661,1796,6001,179
2023-09-051,1671,1771,1601,1774,2001,177
2023-09-041,1431,1661,1431,16615,4001,166
2023-09-011,1351,1431,1271,1366,5001,136
2023-08-311,1171,1331,1171,132229,2001,132
2023-08-301,1361,1371,0991,10937,1001,109
2023-08-291,1461,1561,1211,13436,1001,134
2023-08-281,1651,1651,1431,14522,0001,145
2023-08-251,1721,1721,1411,14622,6001,146
2023-08-241,1731,1731,1701,1705001,170
2023-08-231,1651,1711,1591,1716,8001,171
2023-08-221,1681,1731,1651,1652,6001,165
2023-08-211,1721,1741,1681,1681,4001,168
2023-08-181,1701,1761,1301,1746,9001,174
2023-08-171,1831,1831,1581,1722,8001,172
2023-08-161,1681,1741,1451,1707,9001,170
2023-08-151,1921,1921,1471,17718,1001,177
2023-08-141,2131,2141,1681,17856,1001,178
2023-08-101,2481,2611,2231,2473,5001,247
2023-08-091,2321,2751,2161,26410,4001,264
2023-08-081,2481,2501,2401,2402,9001,240
2023-08-071,2501,2501,2331,2483,6001,248
2023-08-041,2321,2501,2321,2504,0001,250
2023-08-031,2231,2401,2231,2402,4001,240
2023-08-021,2411,2411,2201,2233,4001,223
2023-08-011,2391,2391,2261,2381,0001,238
2023-07-311,2411,2411,2211,2405,8001,240
2023-07-281,2311,2331,2201,2203,1001,220
2023-07-271,2531,2611,2381,2406,1001,240
2023-07-261,2431,2741,2401,2663,8001,266
2023-07-251,2501,2531,2391,2433,3001,243
2023-07-241,2471,2471,2361,2391,3001,239
2023-07-211,2261,2481,2181,2302,7001,230
2023-07-201,2291,2301,2261,2261,9001,226
2023-07-191,2191,2301,2191,2301,5001,230
2023-07-181,2121,2221,2111,21814,9001,218
2023-07-141,2171,2181,2131,2181,6001,218
2023-07-131,2201,2201,2161,2171,7001,217
2023-07-121,2171,2201,2171,2201,0001,220
2023-07-111,2161,2241,2161,2171,2001,217
2023-07-101,2291,2291,2161,2166,1001,216
2023-07-071,2301,2301,2201,2252,6001,225
2023-07-061,2571,2591,2301,2348,7001,234
2023-07-051,2561,2741,2471,2566,9001,256
2023-07-041,2641,2641,2301,2419,8001,241
2023-07-031,1931,2881,1921,23421,5001,234
2023-06-301,1751,1751,1571,1742,9001,174
2023-06-291,1701,1701,1641,1646001,164
2023-06-281,1601,1761,1551,1701,0001,170
2023-06-271,1751,1751,1571,1617001,161
2023-06-261,1601,1751,1561,1752,0001,175
2023-06-231,1621,1641,1281,1409,9001,140
2023-06-221,1701,1701,1601,1601,2001,160
2023-06-211,1751,1751,1581,1702,9001,170
2023-06-201,2041,2041,1571,1726,6001,172
2023-06-191,1821,1841,1801,1841,4001,184
2023-06-161,1811,1901,1811,1811,8001,181
2023-06-151,1881,1881,1801,1802,7001,180
2023-06-141,1881,1881,1831,1844,5001,184
2023-06-131,2001,2051,1861,1865,6001,186
2023-06-121,1841,2031,1801,20010,8001,200
2023-06-091,1661,1811,1571,1816,1001,181
2023-06-081,1781,1801,1651,1675,1001,167
2023-06-071,1701,1801,1611,1786,5001,178
2023-06-061,1701,1711,1641,1702,2001,170
2023-06-051,1721,1781,1631,1718,5001,171
2023-06-021,1431,1701,1391,17015,6001,170
2023-06-011,1481,1481,1411,1432,4001,143
2023-05-311,1391,1501,1351,1489,1001,148
2023-05-301,1431,1451,1391,1391,7001,139
2023-05-291,1281,1441,1221,1433,8001,143
2023-05-261,1181,1211,1131,1202,3001,120
2023-05-251,1081,1181,1081,1186001,118
2023-05-241,1091,1131,1081,1081,0001,108
2023-05-231,1241,1241,1121,1121,4001,112
2023-05-221,1041,1201,1041,1202,0001,120
2023-05-191,1041,1121,0921,1047,5001,104
2023-05-181,1051,1071,1021,1042,2001,104
2023-05-171,1171,1171,1001,1055,0001,105
2023-05-161,1191,1251,1171,1173,2001,117
2023-05-151,1271,1271,1171,1191,9001,119
2023-05-121,1371,1441,1161,12611,6001,126
2023-05-111,1211,1371,1151,1377,0001,137
2023-05-101,1131,1361,1071,1226,0001,122
2023-05-091,1081,1171,1021,1065,6001,106
2023-05-081,1051,1051,0951,1023,4001,102
2023-05-021,1101,1101,0931,1035,0001,103
2023-05-011,1001,1151,0951,11023,3001,110
2023-04-281,0931,1051,0781,10016,2001,100
2023-04-271,0931,0931,0881,0881,8001,088
2023-04-261,0841,0921,0761,08910,4001,089
2023-04-251,0711,0851,0711,08115,6001,081
2023-04-241,0851,0941,0801,0923,8001,092
2023-04-211,0801,0881,0801,0856001,085
2023-04-201,0841,0851,0801,0808001,080
2023-04-191,0781,0851,0781,0801,3001,080
2023-04-181,0851,0941,0761,0799,0001,079
2023-04-171,0851,0901,0771,0903,5001,090
2023-04-141,0931,0961,0851,0855,5001,085
2023-04-131,0901,0921,0871,0891,8001,089
2023-04-121,0911,0951,0901,09431,5001,094
2023-04-111,0911,0991,0841,0883,2001,088
2023-04-101,0981,1091,0881,0883,0001,088
2023-04-071,1011,1081,0921,0995,4001,099
2023-04-061,1081,1081,0881,0943,7001,094
2023-04-051,0761,1221,0761,11817,0001,118
2023-04-041,1291,1291,1141,1145,1001,114
2023-04-031,1171,1271,1071,1185,7001,118
2023-03-311,1091,1131,0951,09813,8001,098
2023-03-301,1631,1751,1151,117229,9001,117
2023-03-291,1491,1851,1491,18327,7001,183
2023-03-281,1621,1621,1491,1503,7001,150
2023-03-271,1391,1621,1391,15715,9001,157
2023-03-241,1361,1391,1351,1362,7001,136
2023-03-231,1441,1441,1381,1423,9001,142
2023-03-221,1501,1551,1441,14913,7001,149
2023-03-201,1471,1511,1321,15011,7001,150
2023-03-171,1201,1501,1201,1506,0001,150
2023-03-161,1331,1331,1081,1307,6001,130
2023-03-151,1201,1451,1201,1437,5001,143
2023-03-141,1391,1401,1021,1069,0001,106
2023-03-131,1381,1471,1271,14712,3001,147
2023-03-101,1471,1501,1411,1486,0001,148
2023-03-091,1501,1511,1471,1506,7001,150
2023-03-081,1381,1491,1351,1495,3001,149
2023-03-071,1331,1441,1331,1384,1001,138
2023-03-061,1291,1431,1261,1408,8001,140
2023-03-031,1201,1291,1111,1253,7001,125
2023-03-021,1251,1251,1121,1202,4001,120
2023-03-011,1211,1211,1151,1193,4001,119
2023-02-281,1201,1261,1201,1202,0001,120
2023-02-271,1121,1191,1121,1196,7001,119
2023-02-241,0991,1151,0981,11111,3001,111
2023-02-221,0981,0981,0901,0963,0001,096
2023-02-211,0901,0981,0861,0984,3001,098
2023-02-201,0841,0901,0831,0904,1001,090
2023-02-171,0781,0851,0741,0803,3001,080
2023-02-161,0771,0801,0771,0801,8001,080
2023-02-151,0801,0821,0761,0771,5001,077
2023-02-141,0761,0851,0761,0782,2001,078
2023-02-131,0801,0851,0701,0764,8001,076
2023-02-101,0661,0881,0651,08017,9001,080
2023-02-091,0751,0751,0591,0669,7001,066
2023-02-081,0781,0801,0751,07910,9001,079
2023-02-071,0831,0831,0741,0789,6001,078
2023-02-061,0591,0861,0591,08313,2001,083
2023-02-031,0571,0661,0571,0591,8001,059
2023-02-021,0551,0671,0511,0678,2001,067
2023-02-011,0601,0741,0501,06754,0001,067
2023-01-311,0921,0981,0801,0818,3001,081
2023-01-301,0721,1001,0721,08919,8001,089
2023-01-271,0631,0721,0631,0724,0001,072
2023-01-261,0601,0711,0581,0667,7001,066
2023-01-251,0581,0591,0581,0592,6001,059
2023-01-241,0561,0581,0561,0582,8001,058
2023-01-231,0551,0571,0531,0563,7001,056
2023-01-201,0491,0511,0491,0517001,051
2023-01-191,0491,0491,0481,0493,9001,049
2023-01-181,0441,0481,0441,0482,5001,048
2023-01-171,0441,0441,0421,0432,0001,043
2023-01-161,0421,0461,0401,0414,9001,041
2023-01-131,0421,0451,0351,0394,6001,039
2023-01-121,0451,0481,0451,0451,2001,045
2023-01-111,0411,0501,0411,0451,2001,045
2023-01-101,0481,0481,0451,0453,0001,045
2023-01-061,0401,0411,0371,0402,3001,040
2023-01-051,0451,0471,0401,0403,8001,040
2023-01-041,0491,0541,0361,03613,1001,036

分割・併合履歴 ： [1994-03-28]1株→1.1株