3221 (株)ヨシックスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,602 | 2,612 | 2,524 | 2,566 | 71,900 | 2,566 |
| 2025-04-03 | 2,670 | 2,695 | 2,628 | 2,651 | 59,400 | 2,651 |
| 2025-04-02 | 2,734 | 2,735 | 2,701 | 2,720 | 24,100 | 2,720 |
| 2025-04-01 | 2,734 | 2,739 | 2,701 | 2,706 | 31,900 | 2,706 |
| 2025-03-31 | 2,777 | 2,792 | 2,726 | 2,731 | 52,700 | 2,731 |
| 2025-03-28 | 2,833 | 2,840 | 2,794 | 2,794 | 143,400 | 2,794 |
| 2025-03-27 | 2,871 | 2,895 | 2,867 | 2,895 | 241,100 | 2,895 |
| 2025-03-26 | 2,865 | 2,867 | 2,855 | 2,867 | 48,400 | 2,867 |
| 2025-03-25 | 2,870 | 2,870 | 2,841 | 2,856 | 41,000 | 2,856 |
| 2025-03-24 | 2,900 | 2,900 | 2,839 | 2,856 | 60,000 | 2,856 |
| 2025-03-21 | 2,885 | 2,892 | 2,861 | 2,865 | 45,000 | 2,865 |
| 2025-03-19 | 2,891 | 2,912 | 2,885 | 2,888 | 30,200 | 2,888 |
| 2025-03-18 | 2,910 | 2,922 | 2,888 | 2,890 | 40,100 | 2,890 |
| 2025-03-17 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 | 2,889 |
| 2025-03-14 | 2,872 | 2,883 | 2,842 | 2,877 | 30,500 | 2,877 |
| 2025-03-13 | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | 2,881 |
| 2025-03-12 | 2,890 | 2,902 | 2,870 | 2,888 | 21,200 | 2,888 |
| 2025-03-11 | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 | 2,886 |
| 2025-03-10 | 2,947 | 2,952 | 2,900 | 2,908 | 24,200 | 2,908 |
| 2025-03-07 | 2,921 | 2,942 | 2,887 | 2,930 | 32,200 | 2,930 |
| 2025-03-06 | 2,942 | 2,942 | 2,903 | 2,921 | 28,300 | 2,921 |
| 2025-03-05 | 2,832 | 2,930 | 2,812 | 2,910 | 49,200 | 2,910 |
| 2025-03-04 | 2,830 | 2,840 | 2,798 | 2,812 | 33,500 | 2,812 |
| 2025-03-03 | 2,864 | 2,885 | 2,830 | 2,830 | 31,800 | 2,830 |
| 2025-02-28 | 2,820 | 2,860 | 2,820 | 2,832 | 45,600 | 2,832 |
| 2025-02-27 | 2,869 | 2,872 | 2,827 | 2,838 | 35,700 | 2,838 |
| 2025-02-26 | 2,851 | 2,875 | 2,831 | 2,851 | 29,200 | 2,851 |
| 2025-02-25 | 2,774 | 2,843 | 2,759 | 2,839 | 47,500 | 2,839 |
| 2025-02-21 | 2,787 | 2,800 | 2,771 | 2,776 | 57,900 | 2,776 |
| 2025-02-20 | 2,808 | 2,822 | 2,780 | 2,787 | 84,000 | 2,787 |
| 2025-02-19 | 2,827 | 2,831 | 2,812 | 2,820 | 83,600 | 2,820 |
| 2025-02-18 | 2,814 | 2,830 | 2,786 | 2,823 | 54,200 | 2,823 |
| 2025-02-17 | 2,831 | 2,864 | 2,815 | 2,820 | 26,800 | 2,820 |
| 2025-02-14 | 2,890 | 2,890 | 2,830 | 2,830 | 36,500 | 2,830 |
| 2025-02-13 | 2,886 | 2,910 | 2,879 | 2,893 | 22,600 | 2,893 |
| 2025-02-12 | 2,913 | 2,913 | 2,877 | 2,879 | 39,100 | 2,879 |
| 2025-02-10 | 2,900 | 2,938 | 2,894 | 2,898 | 51,200 | 2,898 |
| 2025-02-07 | 2,907 | 2,951 | 2,905 | 2,941 | 47,000 | 2,941 |
| 2025-02-06 | 2,934 | 2,938 | 2,909 | 2,932 | 24,800 | 2,932 |
| 2025-02-05 | 2,916 | 2,929 | 2,906 | 2,923 | 15,100 | 2,923 |
| 2025-02-04 | 2,945 | 2,958 | 2,901 | 2,901 | 65,000 | 2,901 |
| 2025-02-03 | 3,025 | 3,025 | 2,939 | 2,939 | 55,500 | 2,939 |
| 2025-01-31 | 3,055 | 3,055 | 3,010 | 3,025 | 12,300 | 3,025 |
| 2025-01-30 | 3,035 | 3,055 | 3,005 | 3,050 | 23,900 | 3,050 |
| 2025-01-29 | 3,030 | 3,030 | 2,966 | 3,000 | 32,800 | 3,000 |
| 2025-01-28 | 2,995 | 3,040 | 2,981 | 3,040 | 16,600 | 3,040 |
| 2025-01-27 | 2,978 | 2,987 | 2,966 | 2,979 | 12,900 | 2,979 |
| 2025-01-24 | 2,977 | 2,993 | 2,952 | 2,962 | 14,300 | 2,962 |
| 2025-01-23 | 2,955 | 2,968 | 2,935 | 2,950 | 15,100 | 2,950 |
| 2025-01-22 | 2,970 | 2,978 | 2,942 | 2,955 | 17,000 | 2,955 |
| 2025-01-21 | 2,993 | 2,993 | 2,958 | 2,970 | 14,400 | 2,970 |
| 2025-01-20 | 3,005 | 3,020 | 2,981 | 2,981 | 18,000 | 2,981 |
| 2025-01-17 | 3,020 | 3,035 | 2,989 | 3,000 | 26,600 | 3,000 |
| 2025-01-16 | 3,060 | 3,060 | 3,030 | 3,035 | 9,300 | 3,035 |
| 2025-01-15 | 3,020 | 3,070 | 3,020 | 3,035 | 8,200 | 3,035 |
| 2025-01-14 | 3,080 | 3,085 | 3,005 | 3,020 | 26,000 | 3,020 |
| 2025-01-10 | 3,090 | 3,090 | 3,070 | 3,070 | 11,300 | 3,070 |
| 2025-01-09 | 3,110 | 3,110 | 3,090 | 3,090 | 17,900 | 3,090 |
| 2025-01-08 | 3,180 | 3,180 | 3,120 | 3,120 | 22,000 | 3,120 |
| 2025-01-07 | 3,215 | 3,215 | 3,165 | 3,180 | 12,100 | 3,180 |
| 2025-01-06 | 3,245 | 3,245 | 3,185 | 3,185 | 35,100 | 3,185 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2015-09-28]1株→2株