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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
