3221 (株)ヨシックスホールディングス 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
2024-12-063,1803,2403,1803,23518,5003,235
2024-12-053,2053,2253,1753,21020,8003,210
2024-12-043,2103,2303,1803,19511,4003,195
2024-12-033,2053,2303,1703,23025,0003,230
2024-12-023,2003,2003,1403,17017,1003,170
2024-11-293,1353,2103,1203,21018,2003,210
2024-11-283,0753,1353,0703,13516,0003,135
2024-11-273,1203,1203,0253,08581,1003,085
2024-11-263,1103,1553,1103,12010,2003,120
2024-11-253,1153,1553,1103,11513,4003,115
2024-11-223,1153,1603,0953,11515,4003,115
2024-11-213,1253,1503,1203,1207,7003,120
2024-11-203,1353,1503,1053,1359,5003,135
2024-11-193,1603,1803,1403,14016,0003,140
2024-11-183,1303,2203,1253,15518,9003,155
2024-11-153,1903,1903,1203,14023,1003,140
2024-11-143,2853,2853,1653,16524,0003,165
2024-11-133,2353,2703,2303,25518,7003,255
2024-11-123,2853,2853,2203,27019,8003,270
2024-11-113,3303,3503,2303,23031,2003,230
2024-11-083,1953,3003,1953,30041,4003,300
2024-11-073,1903,2403,1853,20526,2003,205
2024-11-063,3103,3403,2053,21023,2003,210
2024-11-053,2153,2903,2103,29024,9003,290
2024-11-013,2803,3003,2103,21530,5003,215
2024-10-313,3003,3303,2803,28525,3003,285
2024-10-303,3753,4003,3453,345156,6003,345
2024-10-293,3153,3503,3053,32522,7003,325
2024-10-283,2903,3753,2853,30018,9003,300
2024-10-253,2803,3003,2453,29024,4003,290
2024-10-243,2703,3253,2603,30528,4003,305
2024-10-233,3453,3753,2853,30530,8003,305
2024-10-223,4503,4503,3703,37524,3003,375
2024-10-213,4703,4903,4203,45015,4003,450
2024-10-183,4953,5353,4553,46513,2003,465
2024-10-173,5503,5653,4853,51039,5003,510
2024-10-163,5553,6653,5103,51039,0003,510
2024-10-153,5703,6203,5103,58528,9003,585
2024-10-113,6553,6803,5503,56043,2003,560
2024-10-103,7953,7953,6103,63051,1003,630
2024-10-093,5953,7453,5953,74068,1003,740
2024-10-083,5453,5853,5303,56530,1003,565
2024-10-073,4853,5403,4103,54048,7003,540
2024-10-043,4553,4953,4453,46519,1003,465
2024-10-033,4453,4803,4153,45520,7003,455
2024-10-023,4553,5303,4153,44537,2003,445
2024-10-013,3753,4703,3753,46532,2003,465
2024-09-303,2903,4303,2653,41061,1003,410
2024-09-273,1703,3553,1703,330270,9003,330
2024-09-263,1503,1953,1353,160431,1003,160
2024-09-253,2303,2603,2203,24060,2003,240
2024-09-243,3453,3453,2253,23073,8003,230
2024-09-203,3503,3703,2953,32065,7003,320
2024-09-193,3403,3803,3203,38037,8003,380
2024-09-183,2453,3203,2403,31035,4003,310
2024-09-173,1803,2403,1753,24021,8003,240
2024-09-133,1953,2253,1703,17025,5003,170
2024-09-123,2353,2353,1703,22061,9003,220
2024-09-113,3053,3053,1703,20530,7003,205
2024-09-103,2103,3053,2053,28524,2003,285
2024-09-093,1403,2153,1103,20530,0003,205
2024-09-063,2003,2353,1553,17037,2003,170
2024-09-053,2003,2653,1603,18589,4003,185
2024-09-043,2503,3053,2203,24066,7003,240
2024-09-033,2903,3253,2553,32030,6003,320
2024-09-023,2253,2753,1653,27541,1003,275
2024-08-303,1353,2303,1253,23038,9003,230
2024-08-293,0953,1453,0703,14567,3003,145
2024-08-283,1153,1253,0753,10564,6003,105
2024-08-273,1003,1203,0953,12057,1003,120
2024-08-263,0703,1153,0603,10020,3003,100
2024-08-233,1153,1253,0753,09010,2003,090
2024-08-223,0253,1403,0003,14043,4003,140
2024-08-212,9923,0252,9903,00514,2003,005
2024-08-202,9503,0152,9453,01519,6003,015
2024-08-192,9322,9942,9292,94838,1002,948
2024-08-162,9342,9502,9052,92821,9002,928
2024-08-152,9052,9332,8912,90311,6002,903
2024-08-142,9102,9432,8852,89818,0002,898
2024-08-132,9342,9342,8282,90038,8002,900
2024-08-092,8232,8592,7682,79920,5002,799
2024-08-082,7502,8472,7482,77323,1002,773
2024-08-072,7992,8642,7682,78826,3002,788
2024-08-062,7832,8102,7012,78240,0002,782
2024-08-052,7672,8452,5562,683110,8002,683
2024-08-022,9452,9452,8362,86773,5002,867
2024-08-013,0253,0503,0003,02023,8003,020
2024-07-313,0103,0703,0053,07013,0003,070
2024-07-303,0503,0503,0003,02049,5003,020
2024-07-293,0303,0553,0103,04521,3003,045
2024-07-263,0003,0302,9953,00016,5003,000
2024-07-252,9983,0202,9683,00025,4003,000
2024-07-243,0253,0302,9893,00020,2003,000
2024-07-233,0153,0453,0153,03011,9003,030
2024-07-223,0003,0302,9893,01513,6003,015
2024-07-193,0003,0202,9823,00030,4003,000
2024-07-183,0053,0353,0053,01010,6003,010
2024-07-173,0203,0403,0103,01022,3003,010
2024-07-163,0253,0453,0053,02016,4003,020
2024-07-122,9683,0302,9683,00519,6003,005
2024-07-113,0303,0302,9722,98727,6002,987
2024-07-103,0403,0453,0053,02518,7003,025
2024-07-093,0503,0503,0103,03515,5003,035
2024-07-083,0403,0503,0153,03521,2003,035
2024-07-053,0203,0353,0053,03015,0003,030
2024-07-042,9973,0202,9933,02019,1003,020
2024-07-032,9892,9982,9762,97715,8002,977
2024-07-022,9842,9932,9722,97615,5002,976
2024-07-012,9803,0052,9552,95519,5002,955
2024-06-282,9932,9932,9682,97513,5002,975
2024-06-272,9672,9952,9532,98922,1002,989
2024-06-262,9322,9692,9122,95824,5002,958
2024-06-252,9112,9352,9022,91214,0002,912
2024-06-242,9312,9312,8942,91711,8002,917
2024-06-212,8822,9372,8822,93127,9002,931
2024-06-202,8992,9152,8822,89713,0002,897
2024-06-192,9202,9202,8772,89927,8002,899
2024-06-182,8502,9152,8502,91431,7002,914
2024-06-172,8532,8532,8112,83521,5002,835
2024-06-142,8502,8982,8172,88340,5002,883
2024-06-132,8282,8322,7952,80518,7002,805
2024-06-122,8372,8492,8172,8289,8002,828
2024-06-112,8302,8602,8252,83619,0002,836
2024-06-102,8392,8392,7902,83013,9002,830
2024-06-072,7972,8142,7822,79417,9002,794
2024-06-062,8162,8272,7862,79719,3002,797
2024-06-052,7882,8312,7882,81117,5002,811
2024-06-042,7602,8302,7602,83032,6002,830
2024-06-032,7982,7982,7622,76316,0002,763
2024-05-312,7632,7932,7582,78510,3002,785
2024-05-302,7152,7692,7032,76326,5002,763
2024-05-292,7832,7832,7212,73629,5002,736
2024-05-282,8242,8242,7652,76521,0002,765
2024-05-272,8122,8212,7882,80319,5002,803
2024-05-242,8022,8422,8012,8119,4002,811
2024-05-232,8302,8442,8062,82718,5002,827
2024-05-222,8572,8862,8262,82616,6002,826
2024-05-212,8812,8912,8572,85715,2002,857
2024-05-202,8402,8992,8402,85725,7002,857
2024-05-172,8172,8522,8022,85219,6002,852
2024-05-162,8502,8552,8062,81719,0002,817
2024-05-152,9272,9272,8352,83535,9002,835
2024-05-142,8352,9452,8282,91065,7002,910
2024-05-132,8422,9122,8112,87894,2002,878
2024-05-102,7222,7412,7152,71522,9002,715
2024-05-092,7482,7482,7252,72517,7002,725
2024-05-082,7812,7832,7452,74834,6002,748
2024-05-072,7792,8042,7682,79331,3002,793
2024-05-022,7722,7752,7292,75225,6002,752
2024-05-012,7802,7912,7552,77631,4002,776
2024-04-302,8302,8302,7962,80829,7002,808
2024-04-262,7902,8002,7612,780100,1002,780
2024-04-252,8292,8292,7872,79527,8002,795
2024-04-242,8182,8382,8012,81433,5002,814
2024-04-232,7782,8042,7692,79437,3002,794
2024-04-222,6992,7562,6932,74840,2002,748
2024-04-192,7322,7322,6652,69153,4002,691
2024-04-182,6842,7492,6822,74839,2002,748
2024-04-172,7252,7252,6732,68444,7002,684
2024-04-162,7272,7272,6872,68771,3002,687
2024-04-152,8252,8342,7272,756106,3002,756
2024-04-122,8982,8982,8652,87516,6002,875
2024-04-112,8872,8922,8612,87622,2002,876
2024-04-102,9012,9192,8882,88921,3002,889
2024-04-092,8722,9132,8522,90333,1002,903
2024-04-082,8512,8772,8352,87233,4002,872
2024-04-052,8062,8382,8002,82938,5002,829
2024-04-042,8602,8602,8222,84143,8002,841
2024-04-032,8112,8722,8112,84136,8002,841
2024-04-022,9182,9482,8102,82887,1002,828
2024-04-012,9502,9712,9102,91842,8002,918
2024-03-292,9402,9892,9402,98056,2002,980
2024-03-282,9742,9742,8512,880134,1002,880
2024-03-273,0253,0553,0053,015208,1003,015
2024-03-263,0603,0603,0153,02547,7003,025
2024-03-253,0703,0803,0503,06530,7003,065
2024-03-223,0553,0853,0453,07031,6003,070
2024-03-213,0553,1203,0253,03565,0003,035
2024-03-192,9673,0152,9643,01558,0003,015
2024-03-182,9782,9782,9302,94543,6002,945
2024-03-152,9923,0002,9712,97918,8002,979
2024-03-142,9443,0002,9442,98759,8002,987
2024-03-132,9702,9902,9422,94424,3002,944
2024-03-122,9292,9652,8812,96332,7002,963
2024-03-112,9932,9982,8792,92944,4002,929
2024-03-082,9913,0052,9672,98363,6002,983
2024-03-072,9863,0252,9743,02039,4003,020
2024-03-062,9282,9922,9282,98647,5002,986
2024-03-052,9452,9542,9122,94538,8002,945
2024-03-042,9512,9702,9082,95560,5002,955
2024-03-013,0303,0352,9382,938109,5002,938
2024-02-292,9503,0452,9333,03064,4003,030
2024-02-282,8472,9442,8472,93083,0002,930
2024-02-272,8612,8712,8322,84774,9002,847
2024-02-262,8482,8832,8392,87745,7002,877
2024-02-222,8242,8362,8032,82039,0002,820
2024-02-212,8312,8312,7972,82440,2002,824
2024-02-202,8882,8922,8252,83138,9002,831
2024-02-192,8422,8802,8202,87336,0002,873
2024-02-162,8612,8852,8222,85045,1002,850
2024-02-152,8722,8882,8392,85770,1002,857
2024-02-142,9992,9992,8492,84965,6002,849
2024-02-133,0003,0102,8452,891122,1002,891
2024-02-092,9573,0352,9562,98152,4002,981
2024-02-082,9623,0002,9122,99941,4002,999
2024-02-072,9812,9822,9322,96226,9002,962
2024-02-062,9842,9952,9662,96622,4002,966
2024-02-053,0053,0102,9762,99221,5002,992
2024-02-023,0203,0202,9852,99217,5002,992
2024-02-013,0003,0252,9733,02035,2003,020
2024-01-312,9673,0202,9653,02025,1003,020
2024-01-302,9843,0152,9652,96667,4002,966
2024-01-292,9753,0152,9672,98434,1002,984
2024-01-262,9752,9942,9562,97428,0002,974
2024-01-252,9492,9872,9482,97534,8002,975
2024-01-243,0153,0352,9422,94943,8002,949
2024-01-233,0203,0452,9763,01550,0003,015
2024-01-223,0253,0452,9773,02081,4003,020
2024-01-193,0003,0952,9953,025163,1003,025
2024-01-182,8202,8312,8022,83141,8002,831
2024-01-172,7852,8512,7722,82053,0002,820
2024-01-162,8312,8472,7872,79145,2002,791
2024-01-152,8212,8472,8212,83136,1002,831
2024-01-122,8272,8542,8082,82145,2002,821
2024-01-112,8762,8822,7962,81252,8002,812
2024-01-102,8402,8712,8372,85643,4002,856
2024-01-092,7592,8282,7492,82852,2002,828
2024-01-052,7572,7712,7232,74942,5002,749
2024-01-042,7182,7412,6792,73343,9002,733

分割・併合履歴 : [2015-12-28]1株→2株 [2015-09-28]1株→2株