2693 YKT(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
2023-12-29	262	267	262	267	32,100	267
2023-12-28	259	264	259	264	38,100	264
2023-12-27	272	272	268	268	70,100	268
2023-12-26	270	271	269	270	38,700	270
2023-12-25	271	272	269	271	52,000	271
2023-12-22	269	272	269	270	26,900	270
2023-12-21	270	271	269	271	13,200	271
2023-12-20	269	272	269	270	59,600	270
2023-12-19	273	273	269	270	31,000	270
2023-12-18	274	276	268	269	75,900	269
2023-12-15	277	278	274	274	42,400	274
2023-12-14	281	281	274	275	172,800	275
2023-12-13	292	293	270	278	647,800	278
2023-12-12	260	262	259	260	30,700	260
2023-12-11	262	266	261	263	18,700	263
2023-12-08	267	267	262	262	21,500	262
2023-12-07	269	270	268	269	9,800	269
2023-12-06	266	269	266	269	7,500	269
2023-12-05	267	270	266	267	21,700	267
2023-12-04	268	272	266	268	31,000	268
2023-12-01	271	271	266	266	13,700	266
2023-11-30	267	270	266	270	24,100	270
2023-11-29	261	270	261	266	49,400	266
2023-11-28	267	268	260	262	29,300	262
2023-11-27	264	269	261	268	68,200	268
2023-11-24	261	262	258	260	38,300	260
2023-11-22	258	260	256	256	7,500	256
2023-11-21	257	258	255	258	11,100	258
2023-11-20	258	259	255	257	20,400	257
2023-11-17	255	259	251	256	70,100	256
2023-11-16	259	261	256	261	24,600	261
2023-11-15	258	260	256	259	28,200	259
2023-11-14	260	260	255	257	27,800	257
2023-11-13	263	263	256	260	35,600	260
2023-11-10	264	264	262	262	10,900	262
2023-11-09	265	266	262	263	41,100	263
2023-11-08	268	269	265	265	19,400	265
2023-11-07	269	270	266	266	42,200	266
2023-11-06	270	272	264	268	171,300	268
2023-11-02	290	290	284	284	36,100	284
2023-11-01	287	288	284	285	26,600	285
2023-10-31	282	284	280	282	5,800	282
2023-10-30	283	285	282	283	4,900	283
2023-10-27	278	283	278	283	2,200	283
2023-10-26	280	281	276	279	10,900	279
2023-10-25	282	285	281	281	9,900	281
2023-10-24	286	286	276	282	27,900	282
2023-10-23	287	287	282	282	9,800	282
2023-10-20	282	288	282	288	10,500	288
2023-10-19	288	288	284	286	5,800	286
2023-10-18	284	289	282	288	11,100	288
2023-10-17	281	285	281	284	11,900	284
2023-10-16	285	285	280	281	19,700	281
2023-10-13	287	289	285	285	14,800	285
2023-10-12	289	292	283	285	19,700	285
2023-10-11	289	291	289	290	9,000	290
2023-10-10	291	293	288	290	12,000	290
2023-10-06	290	292	287	289	11,200	289
2023-10-05	288	291	284	286	51,400	286
2023-10-04	285	287	282	284	34,200	284
2023-10-03	295	295	288	289	33,300	289
2023-10-02	299	299	292	295	35,200	295
2023-09-29	298	299	296	297	13,500	297
2023-09-28	300	301	296	299	16,400	299
2023-09-27	300	300	298	300	11,700	300
2023-09-26	298	300	297	300	15,700	300
2023-09-25	298	300	297	299	11,100	299
2023-09-22	296	298	296	298	12,400	298
2023-09-21	297	299	296	299	15,800	299
2023-09-20	298	299	297	298	13,000	298
2023-09-19	297	300	297	300	14,000	300
2023-09-15	298	298	295	297	12,900	297
2023-09-14	297	298	295	298	14,500	298
2023-09-13	298	299	295	296	39,900	296
2023-09-12	298	299	295	298	12,900	298
2023-09-11	299	299	295	298	31,900	298
2023-09-08	297	299	297	299	13,400	299
2023-09-07	297	299	297	299	14,300	299
2023-09-06	298	299	297	297	13,700	297
2023-09-05	301	301	298	298	20,000	298
2023-09-04	302	302	299	301	34,600	301
2023-09-01	296	301	296	301	41,200	301
2023-08-31	294	298	292	298	35,300	298
2023-08-30	292	293	291	292	12,700	292
2023-08-29	292	292	290	292	28,400	292
2023-08-28	292	292	289	291	28,000	291
2023-08-25	289	292	289	291	9,400	291
2023-08-24	291	292	288	292	21,000	292
2023-08-23	292	292	290	290	23,700	290
2023-08-22	292	292	290	292	8,300	292
2023-08-21	288	292	288	292	9,300	292
2023-08-18	291	291	288	288	27,700	288
2023-08-17	294	294	291	292	29,800	292
2023-08-16	296	297	295	297	9,500	297
2023-08-15	295	300	295	295	40,300	295
2023-08-14	296	298	294	297	37,500	297
2023-08-10	298	299	294	299	28,900	299
2023-08-09	298	302	294	294	110,900	294
2023-08-08	304	306	299	299	146,300	299
2023-08-07	301	305	300	304	63,200	304
2023-08-04	300	306	300	304	62,300	304
2023-08-03	300	305	300	301	93,900	301
2023-08-02	302	304	300	301	36,600	301
2023-08-01	306	308	302	303	43,500	303
2023-07-31	298	308	297	308	152,500	308
2023-07-28	311	315	308	314	74,300	314
2023-07-27	315	315	311	314	15,500	314
2023-07-26	315	315	312	315	18,700	315
2023-07-25	316	316	313	315	13,300	315
2023-07-24	314	316	311	316	32,600	316
2023-07-21	314	314	310	311	24,600	311
2023-07-20	314	314	311	313	27,600	313
2023-07-19	309	314	308	314	41,100	314
2023-07-18	308	310	306	306	18,100	306
2023-07-14	308	308	306	307	10,100	307
2023-07-13	309	309	305	309	17,300	309
2023-07-12	308	308	305	308	21,000	308
2023-07-11	312	313	308	309	46,100	309
2023-07-10	307	313	307	312	50,900	312
2023-07-07	306	310	305	307	31,500	307
2023-07-06	313	313	307	309	35,200	309
2023-07-05	312	313	309	313	16,900	313
2023-07-04	313	316	311	314	21,200	314
2023-07-03	319	319	312	313	40,200	313
2023-06-30	314	336	303	314	406,100	314
2023-06-29	311	311	304	306	17,500	306
2023-06-28	308	308	304	308	14,500	308
2023-06-27	303	308	299	308	74,900	308
2023-06-26	307	307	304	305	25,900	305
2023-06-23	311	314	303	308	76,900	308
2023-06-22	313	316	308	309	35,100	309
2023-06-21	311	317	308	312	101,100	312
2023-06-20	304	321	301	319	414,300	319
2023-06-19	302	305	300	300	72,100	300
2023-06-16	297	304	296	302	109,300	302
2023-06-15	299	299	297	299	14,400	299
2023-06-14	297	298	295	298	28,900	298
2023-06-13	299	300	295	295	59,900	295
2023-06-12	302	302	298	299	27,900	299
2023-06-09	301	302	295	302	35,900	302
2023-06-08	295	296	293	294	24,900	294
2023-06-07	300	300	296	296	35,300	296
2023-06-06	294	301	294	299	41,400	299
2023-06-05	297	299	294	294	44,100	294
2023-06-02	296	299	296	297	25,100	297
2023-06-01	298	302	296	296	47,500	296
2023-05-31	301	302	298	298	32,500	298
2023-05-30	306	306	298	304	122,200	304
2023-05-29	305	306	299	302	143,700	302
2023-05-26	302	302	294	297	40,800	297
2023-05-25	295	301	294	300	77,000	300
2023-05-24	286	298	285	298	128,800	298
2023-05-23	294	294	286	286	41,900	286
2023-05-22	290	293	288	293	23,200	293
2023-05-19	287	291	286	288	39,700	288
2023-05-18	288	288	282	285	81,300	285
2023-05-17	287	291	286	287	15,900	287
2023-05-16	284	292	283	289	94,400	289
2023-05-15	286	289	284	286	36,700	286
2023-05-12	290	291	285	286	23,300	286
2023-05-11	294	294	289	289	30,900	289
2023-05-10	291	293	286	290	32,900	290
2023-05-09	291	296	287	290	84,200	290
2023-05-08	291	298	290	298	80,900	298
2023-05-02	285	288	285	288	22,800	288
2023-05-01	289	290	287	287	29,900	287
2023-04-28	287	289	286	286	8,800	286
2023-04-27	285	288	284	286	9,600	286
2023-04-26	290	290	285	285	17,100	285
2023-04-25	290	290	287	288	22,600	288
2023-04-24	294	294	290	290	27,900	290
2023-04-21	289	295	287	295	39,200	295
2023-04-20	290	291	289	289	12,400	289
2023-04-19	289	292	289	290	9,600	290
2023-04-18	288	294	288	290	19,700	290
2023-04-17	296	297	288	288	26,000	288
2023-04-14	296	296	294	294	9,600	294
2023-04-13	295	296	291	294	23,300	294
2023-04-12	298	299	295	298	42,800	298
2023-04-11	293	299	289	297	78,900	297
2023-04-10	287	291	286	290	26,000	290
2023-04-07	281	286	281	283	21,700	283
2023-04-06	285	285	279	281	16,000	281
2023-04-05	289	290	279	285	37,500	285
2023-04-04	291	291	285	289	37,300	289
2023-04-03	288	296	287	290	66,500	290
2023-03-31	280	286	279	284	31,000	284
2023-03-30	274	281	274	280	24,400	280
2023-03-29	273	273	270	272	18,000	272
2023-03-28	273	273	270	273	22,900	273
2023-03-27	276	276	273	273	14,800	273
2023-03-24	273	275	269	275	30,300	275
2023-03-23	272	274	268	274	16,900	274
2023-03-22	270	273	267	273	37,800	273
2023-03-20	278	278	266	266	30,200	266
2023-03-17	268	275	267	275	37,600	275
2023-03-16	270	270	266	266	34,300	266
2023-03-15	282	285	274	274	63,500	274
2023-03-14	282	283	272	277	101,100	277
2023-03-13	296	296	286	287	62,100	287
2023-03-10	300	300	295	296	36,800	296
2023-03-09	300	300	298	300	14,500	300
2023-03-08	298	300	297	300	20,900	300
2023-03-07	303	303	296	297	40,100	297
2023-03-06	297	299	297	297	16,400	297
2023-03-03	298	300	296	297	11,400	297
2023-03-02	297	300	297	298	12,600	298
2023-03-01	299	300	296	297	16,500	297
2023-02-28	297	300	295	300	27,200	300
2023-02-27	293	302	293	295	52,200	295
2023-02-24	295	298	294	298	35,000	298
2023-02-22	300	300	295	295	35,100	295
2023-02-21	300	302	299	299	31,300	299
2023-02-20	296	301	289	301	120,800	301
2023-02-17	298	300	295	297	54,100	297
2023-02-16	298	303	297	297	51,000	297
2023-02-15	302	302	295	299	89,500	299
2023-02-14	306	308	302	304	347,300	304
2023-02-13	343	350	340	341	111,800	341
2023-02-10	346	346	341	342	70,700	342
2023-02-09	348	352	342	347	107,600	347
2023-02-08	350	350	344	350	51,800	350
2023-02-07	341	351	338	349	77,100	349
2023-02-06	338	343	336	341	44,400	341
2023-02-03	344	344	336	336	55,100	336
2023-02-02	348	350	342	342	54,300	342
2023-02-01	348	352	344	346	86,400	346
2023-01-31	350	350	341	343	131,100	343
2023-01-30	360	372	347	353	754,400	353
2023-01-27	328	332	326	332	47,900	332
2023-01-26	334	336	328	328	66,600	328
2023-01-25	328	333	326	327	37,400	327
2023-01-24	327	329	326	328	27,000	328
2023-01-23	328	329	325	327	13,900	327
2023-01-20	320	329	320	327	84,900	327
2023-01-19	320	322	317	321	24,200	321
2023-01-18	314	323	314	320	19,200	320
2023-01-17	311	317	311	316	10,500	316
2023-01-16	314	314	311	311	21,900	311
2023-01-13	320	320	315	315	21,000	315
2023-01-12	332	332	317	319	39,000	319
2023-01-11	320	330	319	328	43,400	328
2023-01-10	320	323	315	316	20,900	316
2023-01-06	313	320	308	320	42,000	320
2023-01-05	312	314	309	309	39,800	309
2023-01-04	325	325	308	311	37,100	311

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30