1. HOME >
  2. 株価時系列 >
  3. 3221 >
  4. 2016年

3221 (株)ヨシックスホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3081,3211,3031,30530,8001,305
2016-12-291,3281,3321,3051,31537,3001,315
2016-12-281,3301,3601,3301,33227,2001,332
2016-12-271,3331,3481,3271,32944,5001,329
2016-12-261,3271,3651,3271,35756,6001,357
2016-12-221,3121,3381,3021,32651,2001,326
2016-12-211,2871,3151,2871,31261,2001,312
2016-12-201,2751,2861,2731,28325,1001,283
2016-12-191,2791,2871,2561,28780,9001,287
2016-12-161,3091,3121,2861,28839,6001,288
2016-12-151,3081,3181,3051,31316,4001,313
2016-12-141,3291,3291,2931,30141,1001,301
2016-12-131,2941,3281,2901,32840,0001,328
2016-12-121,2751,2941,2701,29437,2001,294
2016-12-091,2621,2681,2541,26542,4001,265
2016-12-081,2841,2871,2601,26350,4001,263
2016-12-071,3101,3111,2781,28153,7001,281
2016-12-061,3251,3331,3141,31616,8001,316
2016-12-051,3401,3401,3081,32224,7001,322
2016-12-021,3321,3421,3161,34035,2001,340
2016-12-011,3431,3431,3261,33221,5001,332
2016-11-301,3001,3441,2971,32452,0001,324
2016-11-291,2801,3041,2761,28929,1001,289
2016-11-281,3081,3081,2861,29047,7001,290
2016-11-251,3131,3161,2891,31547,2001,315
2016-11-241,3211,3351,3131,31642,6001,316
2016-11-221,2881,3141,2831,31346,2001,313
2016-11-211,2651,2971,2651,28748,7001,287
2016-11-181,2791,2791,2611,26636,6001,266
2016-11-171,2811,2861,2601,27464,4001,274
2016-11-161,3001,3121,2821,28950,8001,289
2016-11-151,3251,3251,2981,30447,9001,304
2016-11-141,3291,3461,3201,32533,6001,325
2016-11-111,4101,4201,3171,32868,9001,328
2016-11-101,3801,4091,3621,40832,7001,408
2016-11-091,3761,3951,2991,32853,5001,328
2016-11-081,4261,4301,3561,37678,5001,376
2016-11-071,4341,4581,4001,45634,3001,456
2016-11-041,4001,4311,3601,42053,2001,420
2016-11-021,4021,4151,3981,40650,0001,406
2016-11-011,4081,4191,4011,40539,8001,405
2016-10-311,4001,4481,4001,41180,6001,411
2016-10-281,4631,4681,3981,409257,0001,409
2016-10-271,5371,5371,4811,48341,4001,483
2016-10-261,5441,5441,5301,53713,0001,537
2016-10-251,5521,5541,5341,54419,1001,544
2016-10-241,5461,5681,5301,56720,4001,567
2016-10-211,5491,5701,5411,55614,5001,556
2016-10-201,5231,5511,5151,55131,7001,551
2016-10-191,5021,5461,5021,53935,9001,539
2016-10-171,5441,5441,4881,49342,2001,493
2016-10-131,5951,6051,5931,59335,0001,593
2016-10-121,5961,6051,5891,60145,7001,601
2016-10-111,5801,5981,5711,58638,8001,586
2016-10-071,5761,5801,5661,58010,3001,580
2016-10-061,5731,5851,5661,57625,0001,576
2016-10-051,5751,5811,5511,57827,1001,578
2016-10-041,5741,5801,5611,57230,5001,572
2016-10-031,6001,6001,5801,58328,2001,583
2016-09-301,5991,5991,5631,59422,0001,594
2016-09-291,5851,6121,5811,60389,1001,603
2016-09-281,5611,5891,5351,57547,7001,575
2016-09-271,5691,5881,5561,577115,5001,577
2016-09-261,7501,7501,6211,62876,2001,628
2016-09-231,6581,6581,6011,60550,3001,605
2016-09-211,5651,6291,5591,61943,9001,619
2016-09-201,5611,5711,5501,56243,9001,562
2016-09-161,5481,5791,5371,55328,4001,553
2016-09-151,6231,6231,5501,55022,4001,550
2016-09-141,6981,6981,6101,62320,2001,623
2016-09-131,6641,7171,6641,67016,4001,670
2016-09-121,7101,7111,6621,67625,8001,676
2016-09-091,7501,7511,7051,71547,0001,715
2016-09-081,8501,8621,7601,795173,7001,795
2016-09-071,6301,6531,6301,65016,3001,650
2016-09-061,5851,6381,5751,63826,6001,638
2016-09-051,5901,6161,5501,58515,0001,585
2016-09-021,5481,6001,5411,59034,0001,590
2016-09-011,5101,5461,5011,54016,8001,540
2016-08-311,4401,5321,4391,50817,9001,508
2016-08-301,4501,4601,4431,4599,1001,459
2016-08-291,4701,4701,4301,43310,8001,433
2016-08-261,4371,4631,4121,42012,6001,420
2016-08-251,4641,4641,4341,4364,9001,436
2016-08-241,4501,4751,4501,4674,5001,467
2016-08-231,4501,4651,4171,43724,9001,437
2016-08-221,3911,4591,3911,40023,0001,400
2016-08-191,4301,4301,3851,3916,9001,391
2016-08-181,4151,4391,3761,41215,7001,412
2016-08-171,4271,4461,4141,4168,8001,416
2016-08-161,4951,4971,4201,45610,9001,456
2016-08-151,5411,5411,4721,49519,1001,495
2016-08-121,4601,5431,4501,54130,8001,541
2016-08-101,4601,4901,4151,49026,2001,490
2016-08-091,3601,4891,3511,475104,2001,475
2016-08-081,2741,2741,2501,26533,6001,265
2016-08-051,2271,2381,2011,22515,1001,225
2016-08-041,1951,2311,1801,22720,7001,227
2016-08-031,2011,2041,1501,16965,4001,169
2016-08-021,2671,2681,2101,21654,3001,216
2016-08-011,2771,2901,2561,27611,0001,276
2016-07-291,2431,2921,2401,28313,5001,283
2016-07-281,2961,3091,2451,24621,9001,246
2016-07-271,3021,3091,2901,2965,1001,296
2016-07-261,3001,3191,2811,3109,4001,310
2016-07-251,3311,3331,2811,28121,3001,281
2016-07-221,3611,3611,3211,33313,4001,333
2016-07-211,3611,3971,3601,37011,4001,370
2016-07-201,3511,3721,3311,3616,8001,361
2016-07-191,3801,3801,3301,35120,2001,351
2016-07-151,4671,4801,3721,38246,7001,382
2016-07-141,4321,5021,4321,49051,2001,490
2016-07-131,4151,4621,3771,43960,2001,439
2016-07-121,2981,4001,2981,38565,9001,385
2016-07-111,2441,2641,2421,26114,6001,261
2016-07-081,2411,2581,2281,23223,4001,232
2016-07-071,2461,2611,2411,24610,4001,246
2016-07-061,2511,2631,2301,24621,5001,246
2016-07-051,2711,2771,2511,26721,9001,267
2016-07-041,2871,2871,2521,26847,9001,268
2016-07-011,3001,3041,2781,28038,1001,280
2016-06-301,2751,3401,2701,33558,5001,335
2016-06-291,2341,2651,2301,24552,1001,245
2016-06-281,2001,2411,1541,21948,9001,219
2016-06-271,2701,2701,1851,22057,0001,220
2016-06-241,2901,2931,0901,180104,8001,180
2016-06-231,3401,3401,2651,29055,4001,290
2016-06-221,4001,4001,3031,32982,2001,329
2016-06-211,4291,4471,3811,40152,4001,401
2016-06-201,4451,4701,4261,42922,0001,429
2016-06-171,4701,4701,3951,40523,1001,405
2016-06-161,4711,5101,3671,39984,9001,399
2016-06-151,5641,5841,4411,470112,3001,470
2016-06-141,7011,7041,5661,58058,3001,580
2016-06-131,8481,8481,7521,76316,1001,763
2016-06-101,8681,8691,8341,8489,3001,848
2016-06-091,7881,8681,7881,86827,1001,868
2016-06-081,7991,8141,7661,79614,6001,796
2016-06-071,8241,8401,7681,76814,0001,768
2016-06-061,7561,8291,7561,81714,7001,817
2016-06-031,8011,8251,7491,75631,8001,756
2016-06-021,8171,8701,7971,82718,2001,827
2016-06-011,7761,9201,7761,82156,7001,821
2016-05-311,7841,7981,7531,78522,6001,785
2016-05-301,7501,8091,7331,78446,7001,784
2016-05-271,6471,7501,6301,75074,8001,750
2016-05-261,6031,6271,6011,61228,6001,612
2016-05-251,6671,6671,5831,591102,9001,591
2016-05-241,6001,6691,5981,66891,6001,668
2016-05-231,6511,6511,6131,61644,5001,616
2016-05-201,7181,7381,6401,66159,5001,661
2016-05-191,7491,7671,7161,72325,8001,723
2016-05-181,7801,8191,7111,75663,2001,756
2016-05-171,7701,8211,7371,82041,0001,820
2016-05-161,7551,7831,7411,75031,6001,750
2016-05-131,7561,7991,7371,75524,9001,755
2016-05-121,8141,8281,7501,76723,3001,767
2016-05-111,8001,8751,8001,81433,5001,814
2016-05-101,7991,8101,6191,792118,7001,792
2016-05-091,9521,9601,8841,90023,9001,900
2016-05-061,8701,9491,8701,92011,1001,920
2016-05-021,9501,9501,8521,89523,8001,895
2016-04-281,9252,0021,8921,97740,8001,977
2016-04-271,9512,0041,9331,96013,8001,960
2016-04-262,0002,0041,9181,97314,5001,973
2016-04-252,0002,0041,9762,0008,9002,000
2016-04-222,0192,0191,9422,00111,3002,001
2016-04-212,0022,0402,0022,02011,0002,020
2016-04-201,9752,0001,9711,99818,3001,998
2016-04-191,9851,9881,9641,9755,6001,975
2016-04-181,9501,9801,9501,98014,8001,980
2016-04-151,9501,9851,9341,97111,4001,971
2016-04-141,9401,9701,9241,9555,0001,955
2016-04-131,9681,9681,9171,92911,8001,929
2016-04-121,9411,9541,9141,92820,3001,928
2016-04-111,9351,9801,8871,97022,1001,970
2016-04-081,8601,9421,8321,87128,2001,871
2016-04-071,9601,9921,8501,87362,9001,873
2016-04-061,9152,0161,8512,01034,4002,010
2016-04-051,9101,9321,8201,91528,3001,915
2016-04-041,8321,9511,8321,91023,6001,910
2016-04-011,9751,9751,8301,86036,3001,860
2016-03-311,9862,0101,9721,98013,1001,980
2016-03-302,0282,0491,9851,98625,3001,986
2016-03-292,0002,0451,9912,04515,6002,045
2016-03-282,0502,0702,0002,00826,2002,008
2016-03-251,9482,0491,9472,04956,4002,049
2016-03-241,9351,9401,9151,92914,9001,929
2016-03-231,9661,9661,9161,93513,6001,935
2016-03-221,9601,9701,9201,96614,3001,966
2016-03-181,8901,9521,8091,95024,8001,950
2016-03-171,9802,0051,8941,92115,9001,921
2016-03-162,0002,0051,9752,00017,2002,000
2016-03-152,0002,0181,9711,9908,4001,990
2016-03-142,0102,0411,9751,98227,3001,982
2016-03-111,9392,0511,9352,02048,6002,020
2016-03-101,9451,9781,9311,94738,2001,947
2016-03-091,8981,9391,8461,92424,2001,924
2016-03-081,8611,9191,8611,90031,6001,900
2016-03-071,8541,8911,8441,86113,8001,861
2016-03-041,8311,8521,8211,8218,9001,821
2016-03-031,8391,8721,8161,82311,7001,823
2016-03-021,8911,9051,8221,82221,5001,822
2016-03-011,8891,9221,8601,87852,9001,878
2016-02-291,8301,8971,8151,89059,3001,890
2016-02-261,8061,8221,7911,81726,0001,817
2016-02-251,7771,8151,7401,80627,4001,806
2016-02-241,7511,7981,7051,78525,7001,785
2016-02-231,8201,8401,7681,79166,5001,791
2016-02-221,7201,7851,7131,78031,5001,780
2016-02-191,6681,7141,6321,69914,2001,699
2016-02-181,6891,6901,6491,6686,2001,668
2016-02-171,6601,6651,6261,64913,9001,649
2016-02-161,6581,6621,6151,62711,8001,627
2016-02-151,6871,6901,5651,64424,1001,644
2016-02-121,4201,5601,3651,52755,9001,527
2016-02-101,6711,6951,5401,57532,3001,575
2016-02-091,7191,7431,6011,71138,1001,711
2016-02-081,6921,7441,6601,74412,5001,744
2016-02-051,7001,7511,6701,75115,8001,751
2016-02-041,6851,7641,6821,76228,1001,762
2016-02-031,7101,7361,6401,70014,7001,700
2016-02-021,7201,7681,7031,72529,3001,725
2016-02-011,6661,7431,6661,74029,5001,740
2016-01-291,6711,6881,6301,66620,8001,666
2016-01-281,6701,6811,6301,6729,4001,672
2016-01-271,6321,6771,6321,67614,4001,676
2016-01-261,5751,6611,5751,63111,9001,631
2016-01-251,6451,6451,5951,61516,6001,615
2016-01-221,5871,6051,5831,60519,8001,605
2016-01-211,5001,5981,5001,58533,4001,585
2016-01-201,5901,6091,5101,53322,5001,533
2016-01-191,6511,6631,5901,60314,6001,603
2016-01-181,6001,6451,5851,63619,9001,636
2016-01-151,6791,7091,6541,67321,1001,673
2016-01-141,5901,6661,5901,65738,7001,657
2016-01-131,5641,6761,5401,66685,7001,666
2016-01-121,4631,4841,4251,43481,1001,434
2016-01-081,5501,5691,4961,50347,6001,503
2016-01-071,5751,6161,5751,58921,5001,589
2016-01-061,6141,6241,5731,58337,6001,583
2016-01-051,6301,6431,6031,61225,7001,612
2016-01-041,6701,6721,6331,64420,2001,644

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