3221 (株)ヨシックスホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,910	1,930	1,903	1,925	7,700	1,925
2021-12-29	1,860	1,920	1,860	1,917	14,700	1,917
2021-12-28	1,843	1,859	1,818	1,853	23,300	1,853
2021-12-27	1,887	1,887	1,815	1,820	28,800	1,820
2021-12-24	1,896	1,902	1,851	1,851	22,500	1,851
2021-12-23	1,917	1,920	1,881	1,894	18,200	1,894
2021-12-22	1,889	1,926	1,889	1,917	18,300	1,917
2021-12-21	1,901	1,920	1,875	1,899	19,200	1,899
2021-12-20	1,922	1,923	1,874	1,875	30,700	1,875
2021-12-17	1,963	1,969	1,924	1,935	28,900	1,935
2021-12-16	2,013	2,014	1,967	1,978	23,700	1,978
2021-12-15	1,990	2,015	1,962	1,980	21,300	1,980
2021-12-14	2,023	2,035	1,980	2,004	20,400	2,004
2021-12-13	2,047	2,047	2,015	2,023	15,700	2,023
2021-12-10	2,037	2,040	1,995	2,018	25,100	2,018
2021-12-09	2,052	2,068	2,032	2,042	12,700	2,042
2021-12-08	2,108	2,108	2,043	2,052	22,400	2,052
2021-12-07	2,025	2,077	2,012	2,068	13,900	2,068
2021-12-06	1,998	2,003	1,975	1,997	16,600	1,997
2021-12-03	1,953	2,000	1,944	1,998	23,800	1,998
2021-12-02	1,972	1,973	1,930	1,930	33,500	1,930
2021-12-01	1,999	2,043	1,975	1,977	42,300	1,977
2021-11-30	2,053	2,089	1,972	1,972	66,400	1,972
2021-11-29	1,971	2,005	1,930	1,937	49,700	1,937
2021-11-26	2,045	2,055	1,990	2,006	44,700	2,006
2021-11-25	2,105	2,105	2,036	2,044	59,800	2,044
2021-11-24	2,148	2,152	2,083	2,105	24,500	2,105
2021-11-22	2,120	2,162	2,113	2,150	25,200	2,150
2021-11-19	2,154	2,158	2,100	2,126	18,500	2,126
2021-11-18	2,165	2,173	2,138	2,154	16,100	2,154
2021-11-17	2,165	2,178	2,144	2,150	12,200	2,150
2021-11-16	2,104	2,185	2,104	2,164	24,500	2,164
2021-11-15	2,100	2,119	2,070	2,112	27,700	2,112
2021-11-12	2,077	2,114	2,068	2,112	34,700	2,112
2021-11-11	2,070	2,098	2,067	2,067	10,600	2,067
2021-11-10	2,111	2,112	2,071	2,071	24,400	2,071
2021-11-09	2,146	2,150	2,096	2,111	24,500	2,111
2021-11-08	2,141	2,155	2,110	2,141	25,800	2,141
2021-11-05	2,150	2,154	2,123	2,131	16,800	2,131
2021-11-04	2,198	2,198	2,146	2,153	19,700	2,153
2021-11-02	2,160	2,193	2,146	2,157	19,600	2,157
2021-11-01	2,137	2,168	2,126	2,146	26,300	2,146
2021-10-29	2,140	2,150	2,086	2,146	25,900	2,146
2021-10-28	2,082	2,146	2,082	2,144	21,900	2,144
2021-10-27	2,101	2,127	2,072	2,080	15,000	2,080
2021-10-26	2,111	2,138	2,089	2,099	19,000	2,099
2021-10-25	2,155	2,157	2,096	2,111	23,800	2,111
2021-10-22	2,212	2,212	2,155	2,155	24,500	2,155
2021-10-21	2,248	2,269	2,182	2,203	22,500	2,203
2021-10-20	2,204	2,288	2,204	2,249	34,500	2,249
2021-10-19	2,185	2,205	2,160	2,195	23,500	2,195
2021-10-18	2,169	2,201	2,126	2,190	22,900	2,190
2021-10-15	2,116	2,174	2,098	2,169	26,400	2,169
2021-10-14	2,096	2,102	2,049	2,082	37,200	2,082
2021-10-13	2,173	2,173	2,079	2,086	73,100	2,086
2021-10-12	2,250	2,250	2,168	2,178	23,100	2,178
2021-10-11	2,218	2,287	2,218	2,244	38,700	2,244
2021-10-08	2,182	2,239	2,182	2,192	20,200	2,192
2021-10-07	2,204	2,246	2,129	2,182	67,500	2,182
2021-10-06	2,385	2,385	2,171	2,195	94,200	2,195
2021-10-05	2,430	2,460	2,350	2,350	45,000	2,350
2021-10-04	2,409	2,496	2,389	2,431	51,300	2,431
2021-10-01	2,460	2,460	2,325	2,366	72,600	2,366
2021-09-30	2,369	2,530	2,368	2,490	125,500	2,490
2021-09-29	2,265	2,364	2,250	2,354	118,000	2,354
2021-09-28	2,341	2,350	2,267	2,283	140,200	2,283
2021-09-27	2,300	2,409	2,300	2,339	85,900	2,339
2021-09-24	2,282	2,333	2,256	2,287	61,700	2,287
2021-09-22	2,291	2,311	2,232	2,232	28,700	2,232
2021-09-21	2,299	2,311	2,240	2,287	56,600	2,287
2021-09-17	2,278	2,320	2,245	2,300	27,800	2,300
2021-09-16	2,320	2,339	2,215	2,244	47,400	2,244
2021-09-15	2,361	2,372	2,290	2,316	30,700	2,316
2021-09-14	2,369	2,373	2,340	2,361	23,900	2,361
2021-09-13	2,305	2,372	2,305	2,366	59,000	2,366
2021-09-10	2,310	2,380	2,286	2,310	54,700	2,310
2021-09-09	2,290	2,323	2,280	2,307	36,400	2,307
2021-09-08	2,241	2,365	2,230	2,296	65,600	2,296
2021-09-07	2,221	2,221	2,182	2,194	18,700	2,194
2021-09-06	2,198	2,198	2,146	2,189	26,500	2,189
2021-09-03	2,132	2,196	2,130	2,166	38,100	2,166
2021-09-02	2,168	2,168	2,082	2,105	23,900	2,105
2021-09-01	2,138	2,174	2,117	2,118	18,500	2,118
2021-08-31	2,098	2,156	2,062	2,125	46,800	2,125
2021-08-30	2,079	2,097	2,059	2,066	14,900	2,066
2021-08-27	2,037	2,050	2,010	2,038	29,200	2,038
2021-08-26	2,058	2,067	2,031	2,035	17,400	2,035
2021-08-25	2,094	2,094	2,049	2,058	14,000	2,058
2021-08-24	2,062	2,152	2,060	2,094	27,500	2,094
2021-08-23	2,017	2,052	2,017	2,051	19,700	2,051
2021-08-20	1,983	2,005	1,968	1,990	130,800	1,990
2021-08-19	2,006	2,031	1,982	1,983	24,000	1,983
2021-08-18	2,006	2,058	1,988	2,029	21,900	2,029
2021-08-17	2,054	2,079	2,010	2,015	16,800	2,015
2021-08-16	2,138	2,138	2,035	2,045	40,600	2,045
2021-08-13	2,119	2,142	2,100	2,142	28,000	2,142
2021-08-12	2,229	2,229	2,080	2,119	56,300	2,119
2021-08-11	2,096	2,141	2,062	2,129	26,000	2,129
2021-08-10	2,037	2,105	2,037	2,087	30,500	2,087
2021-08-06	2,027	2,041	2,000	2,029	36,200	2,029
2021-08-05	2,042	2,050	1,995	2,027	67,700	2,027
2021-08-04	2,140	2,141	2,049	2,059	66,900	2,059
2021-08-03	2,251	2,251	2,161	2,165	38,100	2,165
2021-08-02	2,260	2,288	2,233	2,261	32,800	2,261
2021-07-30	2,268	2,268	2,230	2,250	20,400	2,250
2021-07-29	2,313	2,313	2,261	2,272	11,300	2,272
2021-07-28	2,302	2,316	2,282	2,313	27,700	2,313
2021-07-27	2,274	2,310	2,255	2,302	23,700	2,302
2021-07-26	2,274	2,274	2,217	2,265	34,600	2,265
2021-07-21	2,256	2,278	2,191	2,226	38,200	2,226
2021-07-20	2,230	2,256	2,200	2,242	35,200	2,242
2021-07-19	2,278	2,278	2,221	2,244	30,400	2,244
2021-07-16	2,229	2,293	2,229	2,278	49,200	2,278
2021-07-15	2,330	2,335	2,234	2,263	42,700	2,263
2021-07-14	2,357	2,364	2,328	2,332	13,000	2,332
2021-07-13	2,350	2,371	2,318	2,357	21,400	2,357
2021-07-12	2,340	2,355	2,317	2,350	16,700	2,350
2021-07-09	2,300	2,336	2,267	2,326	27,700	2,326
2021-07-08	2,314	2,340	2,276	2,304	42,400	2,304
2021-07-07	2,334	2,363	2,306	2,306	20,700	2,306
2021-07-06	2,367	2,397	2,342	2,384	34,700	2,384
2021-07-05	2,270	2,344	2,251	2,344	40,400	2,344
2021-07-02	2,258	2,295	2,254	2,257	25,100	2,257
2021-07-01	2,245	2,273	2,222	2,258	24,400	2,258
2021-06-30	2,258	2,265	2,204	2,214	30,600	2,214
2021-06-29	2,257	2,261	2,210	2,261	33,100	2,261
2021-06-28	2,291	2,324	2,252	2,257	20,900	2,257
2021-06-25	2,275	2,295	2,256	2,287	19,200	2,287
2021-06-24	2,343	2,343	2,250	2,254	23,300	2,254
2021-06-23	2,353	2,353	2,289	2,327	18,400	2,327
2021-06-22	2,291	2,357	2,275	2,324	37,300	2,324
2021-06-21	2,266	2,297	2,227	2,244	38,000	2,244
2021-06-18	2,338	2,360	2,296	2,300	30,300	2,300
2021-06-17	2,339	2,357	2,310	2,338	34,100	2,338
2021-06-16	2,407	2,409	2,341	2,355	39,300	2,355
2021-06-15	2,415	2,459	2,392	2,416	52,700	2,416
2021-06-14	2,456	2,490	2,400	2,400	49,500	2,400
2021-06-11	2,496	2,496	2,415	2,466	38,700	2,466
2021-06-10	2,491	2,530	2,427	2,460	62,300	2,460
2021-06-09	2,414	2,530	2,405	2,476	180,000	2,476
2021-06-08	2,297	2,313	2,267	2,304	29,300	2,304
2021-06-07	2,306	2,356	2,264	2,318	42,800	2,318
2021-06-04	2,317	2,330	2,272	2,291	47,500	2,291
2021-06-03	2,177	2,408	2,177	2,318	141,200	2,318
2021-06-02	2,230	2,248	2,155	2,177	77,800	2,177
2021-06-01	2,115	2,140	2,080	2,130	24,500	2,130
2021-05-31	2,071	2,119	2,061	2,078	30,500	2,078
2021-05-28	2,050	2,086	2,029	2,071	27,400	2,071
2021-05-27	2,091	2,109	2,034	2,034	22,400	2,034
2021-05-26	2,036	2,110	2,021	2,089	25,300	2,089
2021-05-25	2,048	2,052	2,015	2,045	14,300	2,045
2021-05-24	2,043	2,047	2,003	2,038	15,500	2,038
2021-05-21	2,034	2,060	2,010	2,045	19,500	2,045
2021-05-20	2,024	2,040	2,013	2,034	16,800	2,034
2021-05-19	1,992	2,025	1,971	2,012	39,900	2,012
2021-05-18	1,905	1,970	1,905	1,970	22,300	1,970
2021-05-17	1,928	1,934	1,896	1,921	26,500	1,921
2021-05-14	1,844	1,920	1,844	1,905	26,800	1,905
2021-05-13	1,888	1,889	1,799	1,804	72,900	1,804
2021-05-12	1,975	1,997	1,899	1,909	45,700	1,909
2021-05-11	2,011	2,011	1,970	1,975	19,000	1,975
2021-05-10	2,039	2,074	1,991	2,009	37,900	2,009
2021-05-07	2,050	2,066	2,031	2,036	31,700	2,036
2021-05-06	2,054	2,079	2,037	2,037	12,100	2,037
2021-04-30	2,032	2,042	2,015	2,036	21,500	2,036
2021-04-28	2,048	2,048	2,003	2,030	21,100	2,030
2021-04-27	2,030	2,055	2,011	2,048	16,600	2,048
2021-04-26	2,030	2,036	1,983	2,020	21,600	2,020
2021-04-23	1,966	2,004	1,959	2,004	37,600	2,004
2021-04-22	1,993	2,037	1,954	1,961	27,600	1,961
2021-04-21	2,000	2,018	1,967	1,978	25,800	1,978
2021-04-20	2,100	2,100	2,039	2,041	20,300	2,041
2021-04-19	2,168	2,169	2,104	2,108	16,800	2,108
2021-04-16	2,143	2,185	2,109	2,179	29,200	2,179
2021-04-15	2,150	2,195	2,125	2,162	24,200	2,162
2021-04-14	2,196	2,196	2,147	2,150	18,300	2,150
2021-04-13	2,192	2,225	2,189	2,219	19,600	2,219
2021-04-12	2,217	2,232	2,190	2,219	22,500	2,219
2021-04-09	2,143	2,225	2,142	2,196	28,900	2,196
2021-04-08	2,179	2,182	2,125	2,143	41,100	2,143
2021-04-07	2,162	2,216	2,162	2,216	21,100	2,216
2021-04-06	2,168	2,199	2,143	2,187	29,900	2,187
2021-04-05	2,110	2,191	2,099	2,187	29,000	2,187
2021-04-02	2,120	2,142	2,081	2,119	17,500	2,119
2021-04-01	2,120	2,147	2,072	2,072	47,700	2,072
2021-03-31	2,161	2,194	2,128	2,136	25,700	2,136
2021-03-30	2,173	2,263	2,166	2,194	68,800	2,194
2021-03-29	2,230	2,244	2,142	2,159	105,200	2,159
2021-03-26	2,239	2,243	2,206	2,223	34,100	2,223
2021-03-25	2,209	2,239	2,194	2,208	26,400	2,208
2021-03-24	2,275	2,275	2,196	2,209	26,100	2,209
2021-03-23	2,370	2,379	2,280	2,280	26,800	2,280
2021-03-22	2,376	2,395	2,362	2,372	21,800	2,372
2021-03-19	2,296	2,392	2,274	2,392	42,400	2,392
2021-03-18	2,249	2,296	2,249	2,284	24,300	2,284
2021-03-17	2,289	2,295	2,262	2,288	20,000	2,288
2021-03-16	2,256	2,290	2,222	2,290	26,900	2,290
2021-03-15	2,237	2,284	2,225	2,250	24,200	2,250
2021-03-12	2,201	2,248	2,182	2,237	21,000	2,237
2021-03-11	2,275	2,303	2,220	2,227	19,800	2,227
2021-03-10	2,292	2,300	2,185	2,276	47,200	2,276
2021-03-09	2,204	2,314	2,174	2,309	56,900	2,309
2021-03-08	2,241	2,241	2,142	2,163	39,900	2,163
2021-03-05	2,258	2,258	2,186	2,249	39,200	2,249
2021-03-04	2,216	2,258	2,193	2,258	37,100	2,258
2021-03-03	2,177	2,232	2,152	2,218	34,600	2,218
2021-03-02	2,175	2,175	2,120	2,151	37,600	2,151
2021-03-01	2,250	2,250	2,147	2,172	40,600	2,172
2021-02-26	2,219	2,240	2,168	2,200	82,700	2,200
2021-02-25	2,241	2,270	2,204	2,244	52,600	2,244
2021-02-24	2,189	2,277	2,189	2,232	43,800	2,232
2021-02-22	2,150	2,235	2,150	2,220	31,600	2,220
2021-02-19	2,145	2,150	2,100	2,118	27,800	2,118
2021-02-18	2,135	2,170	2,128	2,145	15,800	2,145
2021-02-17	2,100	2,162	2,084	2,128	27,500	2,128
2021-02-16	2,208	2,214	2,085	2,111	63,300	2,111
2021-02-15	2,198	2,247	2,197	2,235	22,600	2,235
2021-02-12	2,197	2,205	2,128	2,170	51,900	2,170
2021-02-10	2,201	2,234	2,193	2,220	38,600	2,220
2021-02-09	2,254	2,293	2,186	2,192	54,400	2,192
2021-02-08	2,170	2,230	2,120	2,195	104,200	2,195
2021-02-05	2,000	2,040	2,000	2,020	48,600	2,020
2021-02-04	2,020	2,040	1,985	1,985	21,600	1,985
2021-02-03	2,020	2,056	2,020	2,023	22,600	2,023
2021-02-02	1,984	2,021	1,968	1,991	16,000	1,991
2021-02-01	1,981	1,981	1,960	1,967	16,000	1,967
2021-01-29	2,030	2,064	1,986	1,990	30,100	1,990
2021-01-28	1,990	2,013	1,972	2,006	77,600	2,006
2021-01-27	2,063	2,065	2,019	2,030	25,100	2,030
2021-01-26	2,065	2,066	2,028	2,030	23,300	2,030
2021-01-25	2,006	2,063	1,996	2,040	31,400	2,040
2021-01-22	1,962	2,026	1,962	2,001	39,600	2,001
2021-01-21	1,950	1,981	1,932	1,956	64,300	1,956
2021-01-20	1,914	1,927	1,898	1,912	30,600	1,912
2021-01-19	1,924	1,962	1,924	1,932	22,100	1,932
2021-01-18	1,916	1,957	1,883	1,924	24,500	1,924
2021-01-15	1,924	1,960	1,910	1,918	48,800	1,918
2021-01-14	1,918	1,937	1,869	1,912	47,100	1,912
2021-01-13	1,901	1,914	1,880	1,914	18,100	1,914
2021-01-12	1,868	1,918	1,839	1,906	28,700	1,906
2021-01-08	1,835	1,865	1,796	1,865	39,500	1,865
2021-01-07	1,810	1,843	1,810	1,825	23,900	1,825
2021-01-06	1,794	1,824	1,785	1,818	15,400	1,818
2021-01-05	1,790	1,854	1,790	1,793	31,100	1,793
2021-01-04	1,820	1,820	1,736	1,765	31,000	1,765

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3221 (株)ヨシックスホールディングス の時系列データ [2021年度]

3221 (株)ヨシックスホールディングスの時系列データ [2021年度]