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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 252 | 257 | 250 | 255 | 49,400 | 255 |
| 2025-11-13 | 255 | 260 | 255 | 257 | 60,800 | 257 |
| 2025-11-12 | 255 | 257 | 255 | 255 | 7,900 | 255 |
| 2025-11-11 | 255 | 256 | 254 | 255 | 8,300 | 255 |
| 2025-11-10 | 256 | 256 | 254 | 255 | 18,200 | 255 |
| 2025-11-07 | 255 | 256 | 254 | 255 | 12,900 | 255 |
| 2025-11-06 | 255 | 256 | 254 | 255 | 7,000 | 255 |
| 2025-11-05 | 255 | 257 | 252 | 255 | 37,600 | 255 |
| 2025-11-04 | 257 | 258 | 253 | 255 | 23,000 | 255 |
| 2025-10-31 | 256 | 256 | 253 | 254 | 13,800 | 254 |
| 2025-10-30 | 255 | 256 | 252 | 255 | 11,300 | 255 |
| 2025-10-29 | 254 | 256 | 252 | 255 | 26,800 | 255 |
| 2025-10-28 | 254 | 254 | 251 | 254 | 10,700 | 254 |
| 2025-10-27 | 250 | 255 | 250 | 255 | 29,500 | 255 |
| 2025-10-24 | 258 | 258 | 248 | 249 | 42,900 | 249 |
| 2025-10-23 | 251 | 260 | 249 | 252 | 77,200 | 252 |
| 2025-10-22 | 253 | 253 | 250 | 250 | 9,300 | 250 |
| 2025-10-21 | 255 | 255 | 250 | 250 | 15,000 | 250 |
| 2025-10-20 | 253 | 255 | 249 | 252 | 26,000 | 252 |
| 2025-10-17 | 252 | 252 | 247 | 247 | 10,500 | 247 |
| 2025-10-16 | 247 | 252 | 247 | 251 | 22,000 | 251 |
| 2025-10-15 | 244 | 246 | 244 | 245 | 5,100 | 245 |
| 2025-10-14 | 246 | 249 | 242 | 242 | 26,300 | 242 |
| 2025-10-10 | 251 | 251 | 248 | 250 | 10,000 | 250 |
| 2025-10-09 | 253 | 253 | 250 | 251 | 14,200 | 251 |
| 2025-10-08 | 254 | 254 | 253 | 253 | 9,800 | 253 |
| 2025-10-07 | 253 | 260 | 251 | 253 | 28,200 | 253 |
| 2025-10-06 | 254 | 260 | 253 | 254 | 90,300 | 254 |
| 2025-10-03 | 246 | 248 | 241 | 247 | 20,800 | 247 |
| 2025-10-02 | 250 | 250 | 246 | 247 | 9,400 | 247 |
| 2025-10-01 | 253 | 253 | 248 | 248 | 23,100 | 248 |
| 2025-09-30 | 251 | 251 | 246 | 247 | 16,000 | 247 |
| 2025-09-29 | 251 | 251 | 250 | 250 | 7,100 | 250 |
| 2025-09-26 | 254 | 254 | 249 | 251 | 13,700 | 251 |
| 2025-09-25 | 251 | 253 | 248 | 253 | 24,700 | 253 |
| 2025-09-24 | 253 | 253 | 249 | 250 | 9,300 | 250 |
| 2025-09-22 | 253 | 254 | 251 | 251 | 14,300 | 251 |
| 2025-09-19 | 258 | 258 | 248 | 251 | 32,700 | 251 |
| 2025-09-18 | 252 | 256 | 251 | 256 | 13,200 | 256 |
| 2025-09-17 | 251 | 253 | 249 | 253 | 13,000 | 253 |
| 2025-09-16 | 251 | 254 | 251 | 253 | 21,800 | 253 |
| 2025-09-12 | 253 | 255 | 250 | 254 | 18,300 | 254 |
| 2025-09-11 | 261 | 261 | 253 | 254 | 28,200 | 254 |
| 2025-09-10 | 254 | 264 | 254 | 260 | 47,600 | 260 |
| 2025-09-09 | 260 | 260 | 251 | 255 | 30,300 | 255 |
| 2025-09-08 | 255 | 260 | 251 | 258 | 58,700 | 258 |
| 2025-09-05 | 248 | 254 | 248 | 251 | 39,800 | 251 |
| 2025-09-04 | 246 | 249 | 244 | 249 | 19,300 | 249 |
| 2025-09-03 | 243 | 249 | 243 | 244 | 623,200 | 244 |
| 2025-09-02 | 246 | 248 | 243 | 244 | 14,000 | 244 |
| 2025-09-01 | 248 | 249 | 247 | 248 | 10,900 | 248 |
| 2025-08-29 | 248 | 249 | 245 | 248 | 23,000 | 248 |
| 2025-08-28 | 246 | 249 | 246 | 248 | 8,500 | 248 |
| 2025-08-27 | 246 | 248 | 245 | 248 | 6,500 | 248 |
| 2025-08-26 | 246 | 248 | 244 | 246 | 12,500 | 246 |
| 2025-08-25 | 249 | 249 | 245 | 248 | 15,700 | 248 |
| 2025-08-22 | 247 | 249 | 247 | 249 | 11,000 | 249 |
| 2025-08-21 | 246 | 248 | 246 | 247 | 5,200 | 247 |
| 2025-08-20 | 243 | 247 | 242 | 247 | 19,400 | 247 |
| 2025-08-19 | 246 | 247 | 244 | 245 | 20,800 | 245 |
| 2025-08-18 | 243 | 247 | 242 | 246 | 19,400 | 246 |
| 2025-08-15 | 237 | 244 | 237 | 243 | 38,800 | 243 |
| 2025-08-14 | 238 | 239 | 236 | 236 | 13,300 | 236 |
| 2025-08-13 | 239 | 239 | 237 | 237 | 13,200 | 237 |
| 2025-08-12 | 239 | 242 | 239 | 239 | 13,200 | 239 |
| 2025-08-08 | 240 | 242 | 239 | 240 | 19,400 | 240 |
| 2025-08-07 | 246 | 246 | 229 | 241 | 51,900 | 241 |
| 2025-08-06 | 248 | 248 | 245 | 245 | 9,000 | 245 |
| 2025-08-05 | 248 | 248 | 246 | 247 | 7,300 | 247 |
| 2025-08-04 | 247 | 249 | 243 | 248 | 13,200 | 248 |
| 2025-08-01 | 248 | 249 | 247 | 248 | 19,500 | 248 |
| 2025-07-31 | 243 | 245 | 242 | 245 | 14,300 | 245 |
| 2025-07-30 | 243 | 243 | 241 | 243 | 21,700 | 243 |
| 2025-07-29 | 246 | 247 | 243 | 244 | 11,600 | 244 |
| 2025-07-28 | 242 | 245 | 241 | 245 | 14,900 | 245 |
| 2025-07-25 | 240 | 243 | 240 | 243 | 9,600 | 243 |
| 2025-07-24 | 243 | 246 | 239 | 242 | 41,800 | 242 |
| 2025-07-23 | 237 | 243 | 237 | 240 | 14,400 | 240 |
| 2025-07-22 | 235 | 239 | 234 | 238 | 37,100 | 238 |
| 2025-07-18 | 236 | 236 | 234 | 236 | 11,300 | 236 |
| 2025-07-17 | 236 | 237 | 235 | 236 | 19,000 | 236 |
| 2025-07-16 | 239 | 239 | 236 | 237 | 14,700 | 237 |
| 2025-07-15 | 243 | 243 | 238 | 238 | 14,500 | 238 |
| 2025-07-14 | 241 | 242 | 240 | 242 | 9,000 | 242 |
| 2025-07-11 | 241 | 243 | 241 | 241 | 10,800 | 241 |
| 2025-07-10 | 245 | 245 | 241 | 242 | 12,700 | 242 |
| 2025-07-09 | 244 | 246 | 242 | 243 | 26,400 | 243 |
| 2025-07-08 | 236 | 246 | 236 | 245 | 58,700 | 245 |
| 2025-07-07 | 242 | 243 | 235 | 237 | 67,300 | 237 |
| 2025-07-04 | 254 | 255 | 230 | 243 | 434,300 | 243 |
| 2025-07-03 | 262 | 262 | 254 | 258 | 89,500 | 258 |
| 2025-07-02 | 248 | 284 | 247 | 263 | 1,064,300 | 263 |
| 2025-07-01 | 260 | 325 | 241 | 255 | 3,305,800 | 255 |
| 2025-06-30 | 231 | 262 | 229 | 262 | 200,900 | 262 |
| 2025-06-27 | 232 | 234 | 231 | 232 | 17,800 | 232 |
| 2025-06-26 | 233 | 234 | 231 | 232 | 11,800 | 232 |
| 2025-06-25 | 234 | 234 | 232 | 234 | 4,900 | 234 |
| 2025-06-24 | 238 | 238 | 233 | 233 | 15,600 | 233 |
| 2025-06-23 | 232 | 252 | 232 | 235 | 167,500 | 235 |
| 2025-06-20 | 235 | 236 | 233 | 233 | 4,800 | 233 |
| 2025-06-19 | 234 | 235 | 234 | 235 | 7,100 | 235 |
| 2025-06-18 | 234 | 236 | 233 | 235 | 17,800 | 235 |
| 2025-06-17 | 235 | 238 | 234 | 234 | 8,100 | 234 |
| 2025-06-16 | 236 | 238 | 232 | 235 | 29,000 | 235 |
| 2025-06-13 | 238 | 238 | 234 | 236 | 8,100 | 236 |
| 2025-06-12 | 238 | 238 | 236 | 238 | 8,600 | 238 |
| 2025-06-11 | 237 | 241 | 237 | 239 | 5,800 | 239 |
| 2025-06-10 | 240 | 240 | 237 | 237 | 6,700 | 237 |
| 2025-06-09 | 244 | 244 | 237 | 237 | 14,000 | 237 |
| 2025-06-06 | 239 | 243 | 238 | 243 | 9,800 | 243 |
| 2025-06-05 | 244 | 247 | 238 | 238 | 58,600 | 238 |
| 2025-06-04 | 244 | 246 | 240 | 243 | 39,500 | 243 |
| 2025-06-03 | 239 | 246 | 239 | 241 | 24,100 | 241 |
| 2025-06-02 | 244 | 244 | 238 | 238 | 12,500 | 238 |
| 2025-05-30 | 237 | 242 | 236 | 242 | 19,400 | 242 |
| 2025-05-29 | 243 | 245 | 235 | 236 | 103,500 | 236 |
| 2025-05-28 | 244 | 244 | 240 | 240 | 23,800 | 240 |
| 2025-05-27 | 240 | 243 | 238 | 239 | 14,600 | 239 |
| 2025-05-26 | 241 | 246 | 239 | 239 | 19,400 | 239 |
| 2025-05-23 | 242 | 245 | 238 | 241 | 11,100 | 241 |
| 2025-05-22 | 241 | 242 | 239 | 240 | 8,000 | 240 |
| 2025-05-21 | 242 | 245 | 241 | 242 | 10,600 | 242 |
| 2025-05-20 | 241 | 246 | 241 | 241 | 18,900 | 241 |
| 2025-05-19 | 245 | 247 | 238 | 242 | 58,700 | 242 |
| 2025-05-16 | 240 | 240 | 236 | 237 | 10,000 | 237 |
| 2025-05-15 | 233 | 242 | 229 | 240 | 237,000 | 240 |
| 2025-05-14 | 230 | 239 | 229 | 229 | 70,600 | 229 |
| 2025-05-13 | 232 | 233 | 229 | 231 | 28,600 | 231 |
| 2025-05-12 | 229 | 253 | 225 | 229 | 965,000 | 229 |
| 2025-05-09 | 240 | 240 | 234 | 239 | 35,600 | 239 |
| 2025-05-08 | 226 | 240 | 223 | 237 | 601,400 | 237 |
| 2025-05-07 | 221 | 226 | 221 | 223 | 31,900 | 223 |
| 2025-05-02 | 224 | 225 | 222 | 222 | 3,900 | 222 |
| 2025-05-01 | 225 | 225 | 222 | 224 | 10,900 | 224 |
| 2025-04-30 | 224 | 224 | 221 | 224 | 14,400 | 224 |
| 2025-04-28 | 226 | 226 | 222 | 224 | 9,700 | 224 |
| 2025-04-25 | 227 | 227 | 222 | 222 | 9,600 | 222 |
| 2025-04-24 | 223 | 226 | 219 | 225 | 34,600 | 225 |
| 2025-04-23 | 220 | 222 | 218 | 222 | 21,000 | 222 |
| 2025-04-22 | 215 | 218 | 214 | 217 | 24,700 | 217 |
| 2025-04-21 | 218 | 226 | 211 | 216 | 405,600 | 216 |
| 2025-04-18 | 218 | 219 | 216 | 219 | 12,800 | 219 |
| 2025-04-17 | 221 | 221 | 218 | 218 | 23,300 | 218 |
| 2025-04-16 | 228 | 228 | 220 | 221 | 71,200 | 221 |
| 2025-04-15 | 231 | 241 | 219 | 221 | 599,700 | 221 |
| 2025-04-14 | 219 | 243 | 214 | 225 | 530,800 | 225 |
| 2025-04-11 | 221 | 221 | 212 | 215 | 48,800 | 215 |
| 2025-04-10 | 212 | 238 | 201 | 223 | 1,013,000 | 223 |
| 2025-04-09 | 205 | 205 | 193 | 194 | 42,700 | 194 |
| 2025-04-08 | 196 | 227 | 192 | 206 | 1,281,500 | 206 |
| 2025-04-07 | 195 | 196 | 181 | 188 | 93,700 | 188 |
| 2025-04-04 | 215 | 219 | 202 | 207 | 91,700 | 207 |
| 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