2693 YKT(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 235 | 237 | 218 | 223 | 124,000 | 223 |
| 2025-04-02 | 237 | 239 | 236 | 237 | 18,300 | 237 |
| 2025-04-01 | 238 | 239 | 235 | 238 | 35,300 | 238 |
| 2025-03-31 | 237 | 238 | 236 | 237 | 24,400 | 237 |
| 2025-03-28 | 238 | 239 | 237 | 237 | 12,000 | 237 |
| 2025-03-27 | 239 | 240 | 237 | 239 | 14,200 | 239 |
| 2025-03-26 | 238 | 240 | 237 | 239 | 11,000 | 239 |
| 2025-03-25 | 239 | 239 | 237 | 238 | 7,800 | 238 |
| 2025-03-24 | 240 | 240 | 237 | 238 | 6,700 | 238 |
| 2025-03-21 | 238 | 241 | 237 | 239 | 15,000 | 239 |
| 2025-03-19 | 237 | 238 | 236 | 237 | 6,400 | 237 |
| 2025-03-18 | 236 | 238 | 235 | 236 | 19,700 | 236 |
| 2025-03-17 | 243 | 248 | 237 | 238 | 263,700 | 238 |
| 2025-03-14 | 233 | 236 | 233 | 235 | 13,500 | 235 |
| 2025-03-13 | 236 | 236 | 234 | 235 | 18,500 | 235 |
| 2025-03-12 | 237 | 237 | 235 | 236 | 3,800 | 236 |
| 2025-03-11 | 235 | 236 | 235 | 235 | 10,900 | 235 |
| 2025-03-10 | 238 | 238 | 236 | 236 | 2,600 | 236 |
| 2025-03-07 | 237 | 237 | 235 | 236 | 6,600 | 236 |
| 2025-03-06 | 236 | 238 | 236 | 237 | 13,700 | 237 |
| 2025-03-05 | 235 | 237 | 235 | 236 | 12,000 | 236 |
| 2025-03-04 | 237 | 237 | 236 | 236 | 8,300 | 236 |
| 2025-03-03 | 239 | 241 | 237 | 237 | 17,500 | 237 |
| 2025-02-28 | 235 | 238 | 234 | 238 | 20,400 | 238 |
| 2025-02-27 | 233 | 236 | 233 | 235 | 11,700 | 235 |
| 2025-02-26 | 235 | 235 | 233 | 233 | 11,100 | 233 |
| 2025-02-25 | 233 | 235 | 233 | 234 | 13,800 | 234 |
| 2025-02-21 | 235 | 236 | 234 | 235 | 16,500 | 235 |
| 2025-02-20 | 237 | 237 | 235 | 235 | 24,400 | 235 |
| 2025-02-19 | 236 | 238 | 235 | 238 | 24,900 | 238 |
| 2025-02-18 | 241 | 241 | 234 | 236 | 42,000 | 236 |
| 2025-02-17 | 235 | 242 | 230 | 242 | 89,700 | 242 |
| 2025-02-14 | 243 | 250 | 233 | 236 | 171,100 | 236 |
| 2025-02-13 | 235 | 238 | 234 | 235 | 24,700 | 235 |
| 2025-02-12 | 243 | 243 | 235 | 235 | 43,000 | 235 |
| 2025-02-10 | 238 | 248 | 238 | 240 | 82,300 | 240 |
| 2025-02-07 | 236 | 238 | 234 | 236 | 22,200 | 236 |
| 2025-02-06 | 246 | 256 | 237 | 237 | 131,600 | 237 |
| 2025-02-05 | 239 | 240 | 236 | 239 | 14,600 | 239 |
| 2025-02-04 | 232 | 240 | 232 | 237 | 30,800 | 237 |
| 2025-02-03 | 232 | 236 | 230 | 232 | 48,700 | 232 |
| 2025-01-31 | 235 | 236 | 229 | 232 | 57,700 | 232 |
| 2025-01-30 | 239 | 239 | 233 | 235 | 18,800 | 235 |
| 2025-01-29 | 237 | 239 | 235 | 237 | 22,800 | 237 |
| 2025-01-28 | 232 | 239 | 231 | 238 | 54,800 | 238 |
| 2025-01-27 | 244 | 244 | 231 | 231 | 46,700 | 231 |
| 2025-01-24 | 238 | 244 | 238 | 240 | 36,200 | 240 |
| 2025-01-23 | 239 | 244 | 235 | 238 | 47,000 | 238 |
| 2025-01-22 | 242 | 243 | 235 | 238 | 61,400 | 238 |
| 2025-01-21 | 232 | 242 | 231 | 242 | 37,800 | 242 |
| 2025-01-20 | 231 | 234 | 231 | 232 | 18,300 | 232 |
| 2025-01-17 | 231 | 232 | 226 | 230 | 49,300 | 230 |
| 2025-01-16 | 237 | 246 | 230 | 233 | 100,500 | 233 |
| 2025-01-15 | 242 | 243 | 227 | 235 | 159,400 | 235 |
| 2025-01-14 | 250 | 250 | 242 | 242 | 69,500 | 242 |
| 2025-01-10 | 256 | 259 | 251 | 254 | 80,100 | 254 |
| 2025-01-09 | 257 | 263 | 248 | 253 | 364,600 | 253 |
| 2025-01-08 | 281 | 293 | 265 | 265 | 314,500 | 265 |
| 2025-01-07 | 294 | 314 | 272 | 281 | 1,330,400 | 281 |
| 2025-01-06 | 279 | 305 | 275 | 286 | 825,700 | 286 |
分割・併合履歴 ： [2005-12-27]1株→1.2株 [2004-12-27]1株→1.1株 [2004-03-26]1株→1.2株