2693 YKT(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 218 | 218 | 215 | 217 | 6,000 | 217 |
| 2024-11-20 | 217 | 217 | 214 | 217 | 14,200 | 217 |
| 2024-11-19 | 216 | 219 | 213 | 218 | 14,600 | 218 |
| 2024-11-18 | 214 | 216 | 213 | 216 | 14,000 | 216 |
| 2024-11-15 | 214 | 218 | 213 | 215 | 19,300 | 215 |
| 2024-11-14 | 217 | 217 | 214 | 214 | 13,100 | 214 |
| 2024-11-13 | 217 | 218 | 215 | 216 | 7,800 | 216 |
| 2024-11-12 | 220 | 220 | 216 | 217 | 9,700 | 217 |
| 2024-11-11 | 226 | 226 | 216 | 217 | 37,600 | 217 |
| 2024-11-08 | 222 | 224 | 221 | 223 | 12,000 | 223 |
| 2024-11-07 | 220 | 221 | 218 | 219 | 6,900 | 219 |
| 2024-11-06 | 220 | 222 | 217 | 219 | 59,600 | 219 |
| 2024-11-05 | 220 | 221 | 219 | 220 | 13,900 | 220 |
| 2024-11-01 | 221 | 221 | 218 | 220 | 12,700 | 220 |
| 2024-10-31 | 228 | 229 | 213 | 222 | 94,800 | 222 |
| 2024-10-30 | 220 | 266 | 216 | 220 | 553,200 | 220 |
| 2024-10-29 | 215 | 216 | 215 | 216 | 7,700 | 216 |
| 2024-10-28 | 214 | 215 | 212 | 214 | 21,800 | 214 |
| 2024-10-25 | 219 | 219 | 215 | 217 | 15,800 | 217 |
| 2024-10-24 | 222 | 222 | 218 | 220 | 7,700 | 220 |
| 2024-10-23 | 222 | 223 | 218 | 222 | 10,100 | 222 |
| 2024-10-22 | 222 | 222 | 221 | 222 | 1,600 | 222 |
| 2024-10-21 | 224 | 224 | 222 | 223 | 4,300 | 223 |
| 2024-10-18 | 221 | 222 | 220 | 222 | 1,900 | 222 |
| 2024-10-17 | 222 | 224 | 220 | 221 | 10,800 | 221 |
| 2024-10-16 | 222 | 223 | 222 | 223 | 2,700 | 223 |
| 2024-10-15 | 223 | 223 | 221 | 222 | 15,300 | 222 |
| 2024-10-11 | 223 | 224 | 222 | 223 | 8,200 | 223 |
| 2024-10-10 | 223 | 224 | 223 | 224 | 4,700 | 224 |
| 2024-10-09 | 225 | 225 | 224 | 224 | 4,200 | 224 |
| 2024-10-08 | 226 | 227 | 225 | 225 | 7,900 | 225 |
| 2024-10-07 | 226 | 228 | 225 | 228 | 10,000 | 228 |
| 2024-10-04 | 226 | 228 | 226 | 227 | 9,400 | 227 |
| 2024-10-03 | 231 | 231 | 229 | 230 | 2,000 | 230 |
| 2024-10-02 | 234 | 234 | 231 | 231 | 3,500 | 231 |
| 2024-10-01 | 233 | 235 | 232 | 233 | 20,000 | 233 |
| 2024-09-30 | 225 | 232 | 224 | 230 | 20,700 | 230 |
| 2024-09-27 | 226 | 230 | 225 | 230 | 12,300 | 230 |
| 2024-09-26 | 227 | 227 | 226 | 227 | 4,500 | 227 |
| 2024-09-25 | 225 | 227 | 224 | 227 | 7,200 | 227 |
| 2024-09-24 | 227 | 227 | 222 | 224 | 8,200 | 224 |
| 2024-09-20 | 224 | 227 | 224 | 224 | 11,600 | 224 |
| 2024-09-19 | 226 | 226 | 223 | 224 | 8,700 | 224 |
| 2024-09-18 | 227 | 227 | 225 | 225 | 1,000 | 225 |
| 2024-09-17 | 225 | 227 | 223 | 225 | 8,600 | 225 |
| 2024-09-13 | 223 | 226 | 223 | 224 | 2,400 | 224 |
| 2024-09-12 | 223 | 227 | 223 | 226 | 7,100 | 226 |
| 2024-09-11 | 223 | 226 | 221 | 222 | 7,100 | 222 |
| 2024-09-10 | 224 | 226 | 224 | 225 | 6,300 | 225 |
| 2024-09-09 | 221 | 221 | 217 | 221 | 12,400 | 221 |
| 2024-09-06 | 226 | 226 | 223 | 223 | 11,200 | 223 |
| 2024-09-05 | 227 | 228 | 224 | 226 | 11,600 | 226 |
| 2024-09-04 | 230 | 230 | 226 | 226 | 14,700 | 226 |
| 2024-09-03 | 229 | 232 | 229 | 232 | 4,600 | 232 |
| 2024-09-02 | 234 | 234 | 230 | 231 | 19,500 | 231 |
| 2024-08-30 | 232 | 232 | 231 | 232 | 4,800 | 232 |
| 2024-08-29 | 230 | 233 | 230 | 232 | 9,400 | 232 |
| 2024-08-28 | 232 | 232 | 230 | 230 | 16,700 | 230 |
| 2024-08-27 | 232 | 232 | 230 | 231 | 5,300 | 231 |
| 2024-08-26 | 230 | 232 | 229 | 231 | 10,700 | 231 |
| 2024-08-23 | 231 | 233 | 230 | 230 | 11,800 | 230 |
| 2024-08-22 | 231 | 232 | 230 | 230 | 10,400 | 230 |
| 2024-08-21 | 230 | 232 | 228 | 231 | 10,500 | 231 |
| 2024-08-20 | 230 | 234 | 229 | 230 | 5,700 | 230 |
| 2024-08-19 | 225 | 235 | 223 | 226 | 57,100 | 226 |
| 2024-08-16 | 223 | 226 | 221 | 225 | 26,200 | 225 |
| 2024-08-15 | 215 | 223 | 215 | 220 | 17,700 | 220 |
| 2024-08-14 | 209 | 218 | 208 | 217 | 21,700 | 217 |
| 2024-08-13 | 211 | 212 | 206 | 211 | 45,600 | 211 |
| 2024-08-09 | 213 | 215 | 209 | 212 | 51,300 | 212 |
| 2024-08-08 | 210 | 218 | 210 | 214 | 31,900 | 214 |
| 2024-08-07 | 193 | 216 | 193 | 212 | 49,100 | 212 |
| 2024-08-06 | 211 | 214 | 205 | 214 | 42,300 | 214 |
| 2024-08-05 | 236 | 236 | 185 | 187 | 143,400 | 187 |
| 2024-08-02 | 247 | 247 | 237 | 245 | 49,800 | 245 |
| 2024-08-01 | 256 | 256 | 249 | 251 | 18,000 | 251 |
| 2024-07-31 | 249 | 256 | 249 | 256 | 15,600 | 256 |
| 2024-07-30 | 251 | 252 | 249 | 250 | 20,100 | 250 |
| 2024-07-29 | 255 | 255 | 252 | 253 | 8,700 | 253 |
| 2024-07-26 | 250 | 251 | 249 | 250 | 10,700 | 250 |
| 2024-07-25 | 255 | 256 | 247 | 253 | 53,700 | 253 |
| 2024-07-24 | 258 | 258 | 256 | 257 | 6,000 | 257 |
| 2024-07-23 | 257 | 258 | 257 | 258 | 5,000 | 258 |
| 2024-07-22 | 259 | 259 | 257 | 257 | 8,500 | 257 |
| 2024-07-19 | 258 | 259 | 258 | 258 | 15,200 | 258 |
| 2024-07-18 | 259 | 260 | 258 | 258 | 17,300 | 258 |
| 2024-07-17 | 259 | 260 | 258 | 259 | 8,100 | 259 |
| 2024-07-16 | 259 | 259 | 258 | 259 | 9,000 | 259 |
| 2024-07-12 | 259 | 261 | 258 | 260 | 15,600 | 260 |
| 2024-07-11 | 259 | 260 | 258 | 259 | 5,000 | 259 |
| 2024-07-10 | 260 | 260 | 256 | 259 | 20,400 | 259 |
| 2024-07-09 | 260 | 261 | 260 | 260 | 9,400 | 260 |
| 2024-07-08 | 262 | 263 | 262 | 262 | 11,200 | 262 |
| 2024-07-05 | 261 | 262 | 260 | 262 | 8,700 | 262 |
| 2024-07-04 | 260 | 261 | 260 | 261 | 2,800 | 261 |
| 2024-07-03 | 262 | 262 | 259 | 260 | 20,400 | 260 |
| 2024-07-02 | 262 | 263 | 260 | 262 | 9,400 | 262 |
| 2024-07-01 | 263 | 263 | 261 | 262 | 21,000 | 262 |
| 2024-06-28 | 261 | 263 | 260 | 262 | 21,300 | 262 |
| 2024-06-27 | 260 | 263 | 260 | 263 | 9,200 | 263 |
| 2024-06-26 | 261 | 261 | 260 | 260 | 13,600 | 260 |
| 2024-06-25 | 261 | 261 | 260 | 261 | 1,500 | 261 |
| 2024-06-24 | 261 | 261 | 260 | 261 | 8,100 | 261 |
| 2024-06-21 | 262 | 262 | 260 | 261 | 11,800 | 261 |
| 2024-06-20 | 262 | 262 | 260 | 261 | 3,800 | 261 |
| 2024-06-19 | 262 | 262 | 260 | 260 | 3,400 | 260 |
| 2024-06-18 | 263 | 263 | 260 | 260 | 7,400 | 260 |
| 2024-06-17 | 261 | 262 | 260 | 261 | 10,200 | 261 |
| 2024-06-14 | 263 | 263 | 261 | 262 | 6,800 | 262 |
| 2024-06-13 | 261 | 264 | 261 | 263 | 10,200 | 263 |
| 2024-06-12 | 262 | 263 | 261 | 262 | 4,600 | 262 |
| 2024-06-11 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2024-06-10 | 263 | 263 | 261 | 262 | 17,200 | 262 |
| 2024-06-07 | 262 | 264 | 262 | 263 | 7,000 | 263 |
| 2024-06-06 | 265 | 265 | 263 | 265 | 2,500 | 265 |
| 2024-06-05 | 265 | 265 | 262 | 262 | 4,700 | 262 |
| 2024-06-04 | 264 | 265 | 262 | 263 | 7,200 | 263 |
| 2024-06-03 | 263 | 266 | 262 | 263 | 17,100 | 263 |
| 2024-05-31 | 260 | 264 | 260 | 263 | 14,600 | 263 |
| 2024-05-30 | 261 | 262 | 260 | 261 | 6,900 | 261 |
| 2024-05-29 | 262 | 263 | 261 | 261 | 3,700 | 261 |
| 2024-05-28 | 264 | 264 | 262 | 263 | 4,700 | 263 |
| 2024-05-27 | 262 | 263 | 261 | 262 | 10,400 | 262 |
| 2024-05-24 | 261 | 264 | 261 | 263 | 4,700 | 263 |
| 2024-05-23 | 264 | 264 | 261 | 262 | 5,500 | 262 |
| 2024-05-22 | 263 | 264 | 260 | 262 | 29,200 | 262 |
| 2024-05-21 | 265 | 265 | 264 | 264 | 4,800 | 264 |
| 2024-05-20 | 264 | 266 | 263 | 264 | 7,200 | 264 |
| 2024-05-17 | 266 | 266 | 263 | 263 | 7,700 | 263 |
| 2024-05-16 | 266 | 267 | 264 | 264 | 9,800 | 264 |
| 2024-05-15 | 266 | 267 | 265 | 267 | 19,400 | 267 |
| 2024-05-14 | 265 | 266 | 264 | 266 | 5,400 | 266 |
| 2024-05-13 | 266 | 267 | 264 | 264 | 15,400 | 264 |
| 2024-05-10 | 265 | 267 | 265 | 266 | 8,200 | 266 |
| 2024-05-09 | 266 | 267 | 265 | 266 | 8,000 | 266 |
| 2024-05-08 | 272 | 272 | 266 | 266 | 36,600 | 266 |
| 2024-05-07 | 265 | 272 | 265 | 268 | 175,700 | 268 |
| 2024-05-02 | 285 | 291 | 284 | 291 | 68,800 | 291 |
| 2024-05-01 | 287 | 287 | 282 | 286 | 20,100 | 286 |
| 2024-04-30 | 279 | 283 | 278 | 283 | 20,500 | 283 |
| 2024-04-26 | 278 | 279 | 276 | 277 | 6,000 | 277 |
| 2024-04-25 | 276 | 277 | 275 | 276 | 3,200 | 276 |
| 2024-04-24 | 277 | 278 | 274 | 277 | 3,800 | 277 |
| 2024-04-23 | 276 | 277 | 275 | 277 | 1,400 | 277 |
| 2024-04-22 | 273 | 275 | 272 | 273 | 6,500 | 273 |
| 2024-04-19 | 274 | 275 | 272 | 273 | 10,600 | 273 |
| 2024-04-18 | 276 | 277 | 273 | 275 | 6,600 | 275 |
| 2024-04-17 | 275 | 276 | 272 | 273 | 45,000 | 273 |
| 2024-04-16 | 279 | 284 | 276 | 277 | 45,900 | 277 |
| 2024-04-15 | 292 | 292 | 280 | 284 | 53,900 | 284 |
| 2024-04-12 | 282 | 300 | 280 | 289 | 203,800 | 289 |
| 2024-04-11 | 282 | 282 | 279 | 281 | 9,500 | 281 |
| 2024-04-10 | 281 | 283 | 280 | 281 | 6,700 | 281 |
| 2024-04-09 | 280 | 282 | 280 | 282 | 4,900 | 282 |
| 2024-04-08 | 283 | 283 | 280 | 280 | 8,500 | 280 |
| 2024-04-05 | 283 | 283 | 279 | 279 | 28,500 | 279 |
| 2024-04-04 | 284 | 286 | 281 | 282 | 31,100 | 282 |
| 2024-04-03 | 283 | 283 | 281 | 281 | 20,600 | 281 |
| 2024-04-02 | 283 | 287 | 280 | 280 | 20,300 | 280 |
| 2024-04-01 | 286 | 290 | 281 | 284 | 84,500 | 284 |
| 2024-03-29 | 279 | 285 | 278 | 283 | 45,700 | 283 |
| 2024-03-28 | 278 | 280 | 277 | 277 | 18,000 | 277 |
| 2024-03-27 | 279 | 280 | 278 | 280 | 20,000 | 280 |
| 2024-03-26 | 280 | 280 | 278 | 278 | 14,100 | 278 |
| 2024-03-25 | 280 | 280 | 276 | 280 | 43,400 | 280 |
| 2024-03-22 | 275 | 278 | 274 | 275 | 42,000 | 275 |
| 2024-03-21 | 274 | 276 | 272 | 274 | 36,900 | 274 |
| 2024-03-19 | 270 | 272 | 270 | 271 | 16,900 | 271 |
| 2024-03-18 | 270 | 270 | 269 | 269 | 12,800 | 269 |
| 2024-03-15 | 268 | 269 | 268 | 268 | 7,800 | 268 |
| 2024-03-14 | 268 | 269 | 267 | 268 | 10,000 | 268 |
| 2024-03-13 | 269 | 269 | 267 | 267 | 8,900 | 267 |
| 2024-03-12 | 267 | 270 | 266 | 267 | 31,500 | 267 |
| 2024-03-11 | 275 | 275 | 268 | 268 | 44,900 | 268 |
| 2024-03-08 | 275 | 275 | 272 | 272 | 36,900 | 272 |
| 2024-03-07 | 274 | 277 | 273 | 275 | 49,100 | 275 |
| 2024-03-06 | 272 | 278 | 271 | 272 | 52,000 | 272 |
| 2024-03-05 | 271 | 272 | 268 | 272 | 25,200 | 272 |
| 2024-03-04 | 270 | 271 | 267 | 269 | 19,600 | 269 |
| 2024-03-01 | 272 | 272 | 268 | 269 | 25,200 | 269 |
| 2024-02-29 | 269 | 269 | 266 | 269 | 16,600 | 269 |
| 2024-02-28 | 267 | 271 | 267 | 271 | 28,400 | 271 |
| 2024-02-27 | 278 | 278 | 264 | 266 | 134,400 | 266 |
| 2024-02-26 | 266 | 268 | 263 | 263 | 46,100 | 263 |
| 2024-02-22 | 268 | 268 | 265 | 266 | 10,200 | 266 |
| 2024-02-21 | 266 | 267 | 265 | 267 | 16,700 | 267 |
| 2024-02-20 | 268 | 268 | 265 | 267 | 71,000 | 267 |
| 2024-02-19 | 271 | 271 | 266 | 267 | 75,000 | 267 |
| 2024-02-16 | 268 | 270 | 267 | 269 | 12,000 | 269 |
| 2024-02-15 | 270 | 275 | 267 | 270 | 47,700 | 270 |
| 2024-02-14 | 276 | 276 | 267 | 271 | 64,100 | 271 |
| 2024-02-13 | 273 | 279 | 271 | 276 | 53,200 | 276 |
| 2024-02-09 | 273 | 274 | 271 | 274 | 11,200 | 274 |
| 2024-02-08 | 274 | 274 | 271 | 273 | 18,000 | 273 |
| 2024-02-07 | 276 | 276 | 272 | 275 | 11,900 | 275 |
| 2024-02-06 | 274 | 277 | 271 | 275 | 29,700 | 275 |
| 2024-02-05 | 272 | 278 | 269 | 275 | 171,100 | 275 |
| 2024-02-02 | 265 | 267 | 265 | 266 | 9,300 | 266 |
| 2024-02-01 | 268 | 268 | 265 | 267 | 14,700 | 267 |
| 2024-01-31 | 263 | 268 | 263 | 268 | 27,500 | 268 |
| 2024-01-30 | 263 | 267 | 261 | 266 | 48,200 | 266 |
| 2024-01-29 | 263 | 266 | 263 | 265 | 24,100 | 265 |
| 2024-01-26 | 265 | 266 | 261 | 265 | 48,200 | 265 |
| 2024-01-25 | 264 | 265 | 263 | 265 | 25,500 | 265 |
| 2024-01-24 | 267 | 267 | 264 | 264 | 11,400 | 264 |
| 2024-01-23 | 268 | 270 | 264 | 264 | 35,700 | 264 |
| 2024-01-22 | 269 | 270 | 266 | 267 | 24,800 | 267 |
| 2024-01-19 | 266 | 269 | 265 | 268 | 24,400 | 268 |
| 2024-01-18 | 265 | 265 | 263 | 265 | 18,500 | 265 |
| 2024-01-17 | 267 | 268 | 265 | 265 | 25,900 | 265 |
| 2024-01-16 | 268 | 269 | 266 | 268 | 29,900 | 268 |
| 2024-01-15 | 268 | 270 | 268 | 268 | 16,300 | 268 |
| 2024-01-12 | 271 | 271 | 267 | 267 | 20,400 | 267 |
| 2024-01-11 | 269 | 271 | 269 | 271 | 38,700 | 271 |
| 2024-01-10 | 269 | 269 | 267 | 269 | 15,500 | 269 |
| 2024-01-09 | 268 | 269 | 266 | 268 | 28,900 | 268 |
| 2024-01-05 | 267 | 268 | 266 | 268 | 12,700 | 268 |
| 2024-01-04 | 267 | 269 | 266 | 267 | 31,100 | 267 |
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
