1. HOME >
  2. 株価時系列 >
  3. 3221 >
  4. 2020年

3221 (株)ヨシックスホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8151,8391,8011,80813,0001,808
2020-12-291,7881,8351,7881,81512,7001,815
2020-12-281,8301,8371,7821,79836,1001,798
2020-12-251,8571,8681,8361,84916,2001,849
2020-12-241,8341,8521,8251,84210,7001,842
2020-12-231,8451,8451,8191,83413,4001,834
2020-12-221,8501,8551,8151,84633,1001,846
2020-12-211,8851,8871,8351,86016,7001,860
2020-12-181,8801,8981,8591,88626,3001,886
2020-12-171,9221,9221,8801,89522,9001,895
2020-12-161,8991,9281,8991,92227,4001,922
2020-12-151,8781,8871,8491,88414,1001,884
2020-12-141,8811,9091,8731,88019,0001,880
2020-12-111,8611,8831,8541,88112,8001,881
2020-12-101,8601,8721,8421,86620,2001,866
2020-12-091,8761,8931,8601,87118,8001,871
2020-12-081,8131,9051,8131,87847,0001,878
2020-12-071,8901,8901,8281,83826,6001,838
2020-12-041,9051,9181,8781,88646,9001,886
2020-12-031,8081,9121,8081,89183,1001,891
2020-12-021,7701,8041,7691,78229,4001,782
2020-12-011,7321,7781,7301,75923,3001,759
2020-11-301,7801,7801,7251,73216,3001,732
2020-11-271,7521,7991,7521,78929,1001,789
2020-11-261,7471,7761,7231,77517,5001,775
2020-11-251,7731,7861,7351,74717,6001,747
2020-11-241,7181,7641,7101,74625,3001,746
2020-11-201,7001,7231,6801,71611,4001,716
2020-11-191,7381,7381,6771,70125,6001,701
2020-11-181,7411,7581,7151,73416,5001,734
2020-11-171,7501,7691,7261,74013,4001,740
2020-11-161,7451,7571,7091,75019,0001,750
2020-11-131,7531,7531,6971,70625,3001,706
2020-11-121,8441,8441,7521,75226,7001,752
2020-11-111,8201,8651,8051,83737,9001,837
2020-11-101,7451,8271,7431,80556,1001,805
2020-11-091,6951,6951,6451,68721,4001,687
2020-11-061,6821,6831,6531,65531,8001,655
2020-11-051,6971,7051,6621,68218,0001,682
2020-11-041,6721,6931,6351,68916,4001,689
2020-11-021,6531,6781,6401,65318,2001,653
2020-10-301,7051,7081,6281,64239,2001,642
2020-10-291,7101,7411,6921,71031,4001,710
2020-10-281,7251,7531,7171,73212,2001,732
2020-10-271,7331,7661,7101,76512,9001,765
2020-10-261,7611,7971,7361,74215,6001,742
2020-10-231,7771,8001,7321,76715,4001,767
2020-10-221,8101,8111,7561,76611,9001,766
2020-10-211,8141,8431,8101,8117,2001,811
2020-10-201,8081,8501,7941,81413,8001,814
2020-10-191,7241,8101,7211,80815,9001,808
2020-10-161,8001,8031,7321,73825,9001,738
2020-10-151,8551,8551,7961,80413,6001,804
2020-10-141,8781,8811,8461,85925,4001,859
2020-10-131,8491,8761,8061,87223,0001,872
2020-10-121,8971,8971,8311,85524,3001,855
2020-10-091,8441,8991,8201,89723,4001,897
2020-10-081,7981,8781,7921,85534,1001,855
2020-10-071,7781,8121,7651,79713,9001,797
2020-10-061,8111,8201,7731,79427,6001,794
2020-10-051,7491,8281,7491,82640,8001,826
2020-10-021,7341,7651,7041,72643,7001,726
2020-09-301,7271,7501,6881,70031,7001,700
2020-09-291,7851,7851,7201,73596,9001,735
2020-09-281,8081,8151,7481,793209,4001,793
2020-09-251,7501,8131,7501,79749,4001,797
2020-09-241,8101,8221,7421,75053,6001,750
2020-09-231,8561,8561,8091,81144,8001,811
2020-09-181,8271,8721,8271,87017,6001,870
2020-09-171,8561,8801,8221,82226,4001,822
2020-09-161,8381,8751,8221,85436,1001,854
2020-09-151,8851,8851,8141,83144,2001,831
2020-09-141,9051,9051,8711,88525,3001,885
2020-09-111,9201,9341,8811,90823,3001,908
2020-09-101,9551,9601,9081,92521,9001,925
2020-09-091,9301,9741,9211,93426,9001,934
2020-09-081,9521,9651,9031,96345,6001,963
2020-09-071,8971,9981,8971,93276,4001,932
2020-09-041,7751,8931,7691,88481,2001,884
2020-09-031,8221,8251,7671,77925,7001,779
2020-09-021,8381,8381,7691,79637,6001,796
2020-09-011,8101,8341,7731,81329,1001,813
2020-08-311,8021,8361,7981,82634,6001,826
2020-08-281,7821,8181,7401,76345,5001,763
2020-08-271,8361,8571,7621,77654,6001,776
2020-08-261,7741,8341,7361,83437,5001,834
2020-08-251,7231,7971,7151,77442,0001,774
2020-08-241,7141,7281,6651,69333,4001,693
2020-08-211,6721,7241,6721,69962,6001,699
2020-08-201,6711,6871,6251,63932,9001,639
2020-08-191,6291,6681,6251,65228,5001,652
2020-08-181,6641,6651,6121,62520,2001,625
2020-08-171,7121,7121,6521,67120,5001,671
2020-08-141,6991,7181,6861,69118,1001,691
2020-08-131,7061,7311,6821,69019,5001,690
2020-08-121,6831,7401,6401,66751,1001,667
2020-08-111,6321,7011,6121,64366,4001,643
2020-08-071,5861,6771,5811,60334,5001,603
2020-08-061,6281,6281,5721,58128,3001,581
2020-08-051,6521,6601,6071,61318,7001,613
2020-08-041,5701,6551,5701,65534,0001,655
2020-08-031,5651,6501,5461,56828,4001,568
2020-07-311,5771,5951,5141,53651,4001,536
2020-07-301,6691,6991,5701,60043,5001,600
2020-07-291,7451,7581,6681,66839,4001,668
2020-07-281,8461,8461,7601,76825,0001,768
2020-07-271,8091,8541,7901,85415,8001,854
2020-07-221,8301,8301,8071,81723,1001,817
2020-07-211,8361,8361,8021,82815,0001,828
2020-07-201,8461,8461,7801,81717,2001,817
2020-07-171,8281,8511,8171,84023,3001,840
2020-07-161,8461,8721,8091,82618,8001,826
2020-07-151,8291,8471,8051,84715,1001,847
2020-07-141,8171,8171,7581,79633,2001,796
2020-07-131,8061,8381,7991,83824,8001,838
2020-07-101,8051,8051,7781,77827,1001,778
2020-07-091,8611,8661,8121,81825,3001,818
2020-07-081,9131,9171,8661,86615,2001,866
2020-07-071,9231,9431,8851,92418,4001,924
2020-07-061,8731,9361,8731,92423,3001,924
2020-07-031,8741,9071,8421,86728,5001,867
2020-07-021,9261,9481,8601,86043,7001,860
2020-07-011,9841,9841,9011,91048,2001,910
2020-06-301,9912,0061,9771,97818,4001,978
2020-06-292,0112,0301,9611,96834,2001,968
2020-06-262,0432,0482,0032,04623,1002,046
2020-06-252,0472,0522,0172,02518,5002,025
2020-06-242,1152,1442,0622,07821,2002,078
2020-06-232,0752,1422,0662,11351,8002,113
2020-06-222,0452,0582,0142,03931,9002,039
2020-06-192,0092,0851,9982,06656,8002,066
2020-06-182,0212,0561,9812,03054,4002,030
2020-06-172,0602,0742,0272,05060,2002,050
2020-06-162,0802,1102,0532,07871,5002,078
2020-06-152,1032,1332,0382,03878,1002,038
2020-06-122,0942,1782,0802,144104,1002,144
2020-06-112,2692,2832,2292,24465,4002,244
2020-06-102,3002,3252,2502,31264,6002,312
2020-06-092,3602,4192,3312,36045,8002,360
2020-06-082,4582,4632,3542,36061,0002,360
2020-06-052,4512,5062,4252,48151,9002,481
2020-06-042,5242,5242,4622,48938,2002,489
2020-06-032,5502,5702,4312,55077,8002,550
2020-06-022,4102,4842,3612,45834,6002,458
2020-06-012,4622,5132,4202,44343,3002,443
2020-05-292,4102,5342,4102,47681,5002,476
2020-05-282,4212,4542,4092,44663,2002,446
2020-05-272,3962,4382,2992,41859,1002,418
2020-05-262,3552,4132,3182,39661,1002,396
2020-05-252,2012,3702,2012,35368,2002,353
2020-05-222,0642,1692,0592,15152,2002,151
2020-05-212,0752,0952,0402,07132,7002,071
2020-05-202,0502,0992,0182,08226,1002,082
2020-05-192,1002,1382,0202,05639,3002,056
2020-05-181,9952,0951,9932,08838,6002,088
2020-05-152,0102,0301,9351,98834,0001,988
2020-05-142,0282,0672,0012,00529,1002,005
2020-05-132,0202,0642,0102,03020,0002,030
2020-05-122,1402,1401,9882,07088,5002,070
2020-05-112,0042,1642,0042,113108,7002,113
2020-05-081,8922,0201,8802,00478,6002,004
2020-05-071,7561,8171,7501,81234,2001,812
2020-05-011,8581,8651,7801,79624,0001,796
2020-04-301,9101,9271,8461,85137,9001,851
2020-04-281,8051,8461,7751,84630,8001,846
2020-04-271,7431,7841,7111,76628,2001,766
2020-04-241,7381,7381,7011,7169,9001,716
2020-04-231,7221,7711,7111,74422,1001,744
2020-04-221,7001,7141,6721,71317,3001,713
2020-04-211,7701,7701,6801,72237,5001,722
2020-04-201,7621,7811,7511,77413,9001,774
2020-04-171,7491,7941,7321,77821,4001,778
2020-04-161,6821,7411,6801,73524,2001,735
2020-04-151,7281,7481,7021,71235,6001,712
2020-04-141,6811,7351,6681,67152,3001,671
2020-04-131,6811,7101,6631,68148,5001,681
2020-04-101,7861,7861,6671,67758,8001,677
2020-04-091,8271,8401,7401,78754,6001,787
2020-04-081,6701,8171,6691,80165,7001,801
2020-04-071,6491,7751,6121,68683,7001,686
2020-04-061,4141,5871,4031,570147,4001,570
2020-04-031,6311,6731,5021,51167,3001,511
2020-04-021,7111,7751,6441,66864,0001,668
2020-04-011,8011,8281,7321,74940,1001,749
2020-03-311,9051,9281,8201,82937,6001,829
2020-03-301,8981,9321,8331,90273,2001,902
2020-03-272,0242,0331,9852,020111,2002,020
2020-03-262,0402,0521,9471,98482,2001,984
2020-03-252,2332,2412,1162,16463,2002,164
2020-03-241,9802,0831,9702,08341,5002,083
2020-03-231,8471,9261,7801,90555,2001,905
2020-03-192,0082,0271,8511,85545,1001,855
2020-03-181,9552,0361,9251,95956,2001,959
2020-03-171,7511,9291,7361,91571,7001,915
2020-03-161,7891,9251,7611,81476,7001,814
2020-03-131,6561,8131,6551,81390,2001,813
2020-03-121,9001,9111,8031,82758,7001,827
2020-03-112,0792,0791,9711,97970,0001,979
2020-03-101,8922,0601,8352,04569,7002,045
2020-03-092,0102,0361,9361,97271,1001,972
2020-03-062,1002,1272,0662,08350,0002,083
2020-03-052,1912,1922,1252,12526,4002,125
2020-03-042,1462,1922,1312,14135,8002,141
2020-03-032,2892,2972,1562,16657,2002,166
2020-03-022,1142,3062,1142,23968,3002,239
2020-02-282,1592,2502,1542,16492,4002,164
2020-02-272,4702,4772,3022,30979,5002,309
2020-02-262,5002,5012,4402,48158,0002,481
2020-02-252,6002,6012,5182,52184,9002,521
2020-02-212,6562,6832,6512,65124,3002,651
2020-02-202,7372,7392,6522,65235,9002,652
2020-02-192,6532,7532,6532,74030,9002,740
2020-02-182,7672,7672,6522,65245,3002,652
2020-02-172,8242,8242,7812,78528,8002,785
2020-02-142,9692,9692,8432,87430,7002,874
2020-02-132,9202,9712,8952,95414,7002,954
2020-02-122,8582,9202,8402,91619,8002,916
2020-02-102,9282,9332,7962,83046,5002,830
2020-02-072,9942,9942,8222,82837,7002,828
2020-02-062,9302,9872,9302,95322,4002,953
2020-02-052,8472,9242,8472,90821,0002,908
2020-02-042,8152,8402,8022,83620,2002,836
2020-02-032,8962,8992,8382,83827,7002,838
2020-01-312,9032,9312,9002,90412,5002,904
2020-01-302,9532,9772,9012,90126,2002,901
2020-01-292,9452,9652,9202,94617,4002,946
2020-01-282,9122,9632,9102,94624,3002,946
2020-01-272,9492,9802,9202,95631,2002,956
2020-01-242,9262,9782,9102,97224,4002,972
2020-01-232,9502,9732,9122,91211,3002,912
2020-01-222,9742,9812,9332,95513,0002,955
2020-01-212,9532,9832,9302,95021,3002,950
2020-01-203,0003,0252,9292,95536,7002,955
2020-01-172,8872,9362,8782,93532,3002,935
2020-01-162,8402,8852,8212,88521,2002,885
2020-01-152,8132,8372,8032,83017,6002,830
2020-01-142,8282,8422,8022,80218,2002,802
2020-01-102,7542,7992,7542,7997,7002,799
2020-01-092,7162,7672,7162,75914,0002,759
2020-01-082,7342,7372,6752,70227,2002,702
2020-01-072,7322,7832,7322,75322,6002,753
2020-01-062,7652,7652,6912,70230,1002,702

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