3221 (株)ヨシックスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,691	2,740	2,691	2,718	35,700	2,718
2023-12-28	2,699	2,705	2,668	2,691	30,900	2,691
2023-12-27	2,690	2,712	2,664	2,702	37,900	2,702
2023-12-26	2,722	2,722	2,684	2,699	26,400	2,699
2023-12-25	2,668	2,733	2,663	2,704	38,900	2,704
2023-12-22	2,634	2,666	2,634	2,655	34,000	2,655
2023-12-21	2,678	2,678	2,619	2,633	63,700	2,633
2023-12-20	2,693	2,727	2,673	2,685	52,600	2,685
2023-12-19	2,715	2,715	2,661	2,693	40,200	2,693
2023-12-18	2,690	2,723	2,672	2,715	62,300	2,715
2023-12-15	2,846	2,846	2,698	2,710	90,900	2,710
2023-12-14	2,902	2,911	2,830	2,851	48,500	2,851
2023-12-13	2,900	2,955	2,878	2,902	39,800	2,902
2023-12-12	2,900	2,911	2,874	2,880	47,400	2,880
2023-12-11	2,856	2,886	2,837	2,886	45,900	2,886
2023-12-08	2,853	2,882	2,804	2,823	43,600	2,823
2023-12-07	2,895	2,895	2,853	2,853	32,800	2,853
2023-12-06	2,874	2,930	2,865	2,900	54,100	2,900
2023-12-05	2,949	2,955	2,873	2,874	45,400	2,874
2023-12-04	2,954	2,991	2,938	2,967	32,100	2,967
2023-12-01	3,040	3,050	2,962	2,970	39,600	2,970
2023-11-30	3,020	3,040	2,983	3,040	45,800	3,040
2023-11-29	3,040	3,050	3,015	3,030	36,300	3,030
2023-11-28	3,145	3,145	3,045	3,075	50,300	3,075
2023-11-27	3,085	3,160	3,085	3,150	55,600	3,150
2023-11-24	3,095	3,130	3,065	3,085	39,600	3,085
2023-11-22	3,105	3,155	3,075	3,095	49,800	3,095
2023-11-21	3,035	3,115	3,005	3,105	106,300	3,105
2023-11-20	2,969	3,205	2,968	3,035	255,900	3,035
2023-11-17	2,777	2,846	2,775	2,844	52,000	2,844
2023-11-16	2,891	2,891	2,760	2,777	81,200	2,777
2023-11-15	2,939	2,953	2,889	2,891	82,400	2,891
2023-11-14	2,950	3,015	2,938	2,989	55,500	2,989
2023-11-13	2,916	3,015	2,900	2,953	158,100	2,953
2023-11-10	2,833	2,870	2,800	2,866	72,700	2,866
2023-11-09	2,794	2,834	2,776	2,834	50,800	2,834
2023-11-08	2,805	2,834	2,763	2,780	41,300	2,780
2023-11-07	2,840	2,840	2,791	2,805	32,500	2,805
2023-11-06	2,869	2,892	2,846	2,857	36,700	2,857
2023-11-02	2,849	2,888	2,830	2,854	35,500	2,854
2023-11-01	2,836	2,861	2,801	2,849	59,200	2,849
2023-10-31	2,730	2,817	2,706	2,809	55,400	2,809
2023-10-30	2,802	2,822	2,726	2,728	151,900	2,728
2023-10-27	2,773	2,852	2,764	2,840	82,800	2,840
2023-10-26	2,698	2,798	2,685	2,772	79,300	2,772
2023-10-25	2,624	2,709	2,620	2,698	60,600	2,698
2023-10-24	2,556	2,606	2,546	2,600	63,300	2,600
2023-10-23	2,640	2,640	2,574	2,574	70,200	2,574
2023-10-20	2,693	2,693	2,636	2,658	45,900	2,658
2023-10-19	2,740	2,750	2,687	2,695	40,200	2,695
2023-10-18	2,696	2,750	2,676	2,750	48,300	2,750
2023-10-17	2,664	2,690	2,637	2,677	43,900	2,677
2023-10-16	2,630	2,659	2,611	2,623	63,600	2,623
2023-10-13	2,688	2,719	2,666	2,672	35,000	2,672
2023-10-12	2,685	2,730	2,672	2,730	37,300	2,730
2023-10-11	2,718	2,718	2,668	2,685	39,000	2,685
2023-10-10	2,656	2,731	2,650	2,718	101,400	2,718
2023-10-06	2,650	2,687	2,621	2,634	36,600	2,634
2023-10-05	2,600	2,677	2,600	2,672	52,100	2,672
2023-10-04	2,610	2,647	2,590	2,592	68,100	2,592
2023-10-03	2,698	2,716	2,659	2,670	64,300	2,670
2023-10-02	2,745	2,775	2,675	2,739	69,200	2,739
2023-09-29	2,795	2,836	2,741	2,751	53,600	2,751
2023-09-28	2,830	2,830	2,750	2,796	129,400	2,796
2023-09-27	2,897	2,914	2,843	2,858	247,400	2,858
2023-09-26	2,881	2,929	2,867	2,919	56,500	2,919
2023-09-25	2,819	2,881	2,810	2,881	48,000	2,881
2023-09-22	2,775	2,846	2,765	2,827	44,700	2,827
2023-09-21	2,811	2,844	2,796	2,799	48,900	2,799
2023-09-20	2,801	2,856	2,801	2,831	62,500	2,831
2023-09-19	2,849	2,849	2,781	2,808	78,900	2,808
2023-09-15	2,842	2,878	2,835	2,849	63,600	2,849
2023-09-14	2,850	2,855	2,797	2,816	55,200	2,816
2023-09-13	2,819	2,840	2,785	2,825	52,400	2,825
2023-09-12	2,807	2,844	2,805	2,830	49,400	2,830
2023-09-11	2,871	2,884	2,785	2,804	62,300	2,804
2023-09-08	2,863	2,877	2,846	2,871	29,700	2,871
2023-09-07	2,882	2,905	2,855	2,863	44,200	2,863
2023-09-06	2,925	2,935	2,860	2,873	61,400	2,873
2023-09-05	2,924	2,951	2,913	2,935	36,500	2,935
2023-09-04	2,948	2,948	2,913	2,933	53,400	2,933
2023-09-01	2,922	2,948	2,878	2,948	57,500	2,948
2023-08-31	2,858	2,930	2,858	2,922	70,900	2,922
2023-08-30	2,815	2,830	2,803	2,820	23,400	2,820
2023-08-29	2,776	2,819	2,761	2,813	34,600	2,813
2023-08-28	2,820	2,855	2,754	2,776	53,400	2,776
2023-08-25	2,735	2,815	2,720	2,815	59,200	2,815
2023-08-24	2,708	2,759	2,701	2,735	44,900	2,735
2023-08-23	2,730	2,753	2,700	2,708	74,500	2,708
2023-08-22	2,723	2,723	2,622	2,682	94,200	2,682
2023-08-21	2,693	2,737	2,682	2,723	45,800	2,723
2023-08-18	2,785	2,785	2,678	2,689	56,300	2,689
2023-08-17	2,772	2,855	2,731	2,792	130,600	2,792
2023-08-16	2,765	2,765	2,670	2,672	49,800	2,672
2023-08-15	2,796	2,804	2,743	2,765	55,400	2,765
2023-08-14	2,697	2,790	2,697	2,783	105,000	2,783
2023-08-10	2,635	2,671	2,623	2,650	68,000	2,650
2023-08-09	2,628	2,665	2,621	2,636	30,200	2,636
2023-08-08	2,594	2,648	2,594	2,646	35,200	2,646
2023-08-07	2,589	2,606	2,568	2,586	55,800	2,586
2023-08-04	2,608	2,632	2,603	2,608	36,400	2,608
2023-08-03	2,637	2,637	2,609	2,623	19,000	2,623
2023-08-02	2,687	2,688	2,644	2,647	26,100	2,647
2023-08-01	2,650	2,696	2,650	2,696	35,700	2,696
2023-07-31	2,657	2,675	2,631	2,637	49,100	2,637
2023-07-28	2,600	2,650	2,594	2,643	104,100	2,643
2023-07-27	2,615	2,651	2,615	2,626	40,900	2,626
2023-07-26	2,596	2,620	2,583	2,615	33,600	2,615
2023-07-25	2,678	2,678	2,601	2,611	47,200	2,611
2023-07-24	2,620	2,665	2,612	2,651	40,100	2,651
2023-07-21	2,599	2,609	2,565	2,600	34,600	2,600
2023-07-20	2,562	2,625	2,562	2,600	67,300	2,600
2023-07-19	2,578	2,610	2,552	2,562	49,600	2,562
2023-07-18	2,542	2,588	2,540	2,573	33,200	2,573
2023-07-14	2,525	2,583	2,521	2,536	57,900	2,536
2023-07-13	2,500	2,546	2,495	2,520	46,800	2,520
2023-07-12	2,494	2,540	2,485	2,505	93,700	2,505
2023-07-11	2,505	2,538	2,486	2,496	34,900	2,496
2023-07-10	2,477	2,547	2,469	2,511	45,000	2,511
2023-07-07	2,464	2,526	2,451	2,517	29,000	2,517
2023-07-06	2,474	2,548	2,450	2,504	57,600	2,504
2023-07-05	2,522	2,525	2,468	2,483	29,700	2,483
2023-07-04	2,518	2,547	2,513	2,522	54,400	2,522
2023-07-03	2,487	2,550	2,487	2,510	62,700	2,510
2023-06-30	2,461	2,487	2,447	2,477	26,700	2,477
2023-06-29	2,427	2,465	2,427	2,465	32,400	2,465
2023-06-28	2,438	2,443	2,412	2,427	31,900	2,427
2023-06-27	2,400	2,435	2,390	2,431	35,500	2,431
2023-06-26	2,394	2,425	2,369	2,410	33,900	2,410
2023-06-23	2,364	2,408	2,350	2,387	38,600	2,387
2023-06-22	2,330	2,367	2,319	2,354	32,600	2,354
2023-06-21	2,319	2,328	2,301	2,316	18,000	2,316
2023-06-20	2,315	2,326	2,296	2,319	19,500	2,319
2023-06-19	2,333	2,333	2,290	2,321	14,800	2,321
2023-06-16	2,290	2,341	2,282	2,333	37,900	2,333
2023-06-15	2,273	2,287	2,261	2,270	18,500	2,270
2023-06-14	2,270	2,286	2,266	2,277	29,300	2,277
2023-06-13	2,259	2,259	2,241	2,249	25,000	2,249
2023-06-12	2,252	2,256	2,231	2,250	24,700	2,250
2023-06-09	2,254	2,255	2,225	2,239	28,000	2,239
2023-06-08	2,306	2,306	2,242	2,250	34,100	2,250
2023-06-07	2,310	2,327	2,292	2,313	57,100	2,313
2023-06-06	2,289	2,307	2,285	2,303	42,000	2,303
2023-06-05	2,245	2,290	2,231	2,281	49,300	2,281
2023-06-02	2,199	2,227	2,199	2,215	22,000	2,215
2023-06-01	2,222	2,238	2,195	2,206	26,900	2,206
2023-05-31	2,210	2,231	2,201	2,214	31,400	2,214
2023-05-30	2,232	2,248	2,190	2,205	28,900	2,205
2023-05-29	2,245	2,248	2,210	2,226	35,800	2,226
2023-05-26	2,174	2,223	2,174	2,207	46,800	2,207
2023-05-25	2,150	2,184	2,141	2,175	48,300	2,175
2023-05-24	2,155	2,182	2,152	2,156	33,800	2,156
2023-05-23	2,210	2,218	2,141	2,158	80,800	2,158
2023-05-22	2,197	2,226	2,181	2,212	59,400	2,212
2023-05-19	2,189	2,197	2,163	2,197	45,100	2,197
2023-05-18	2,214	2,237	2,181	2,181	53,000	2,181
2023-05-17	2,198	2,215	2,175	2,179	40,400	2,179
2023-05-16	2,200	2,202	2,175	2,189	55,700	2,189
2023-05-15	2,269	2,309	2,156	2,182	166,200	2,182
2023-05-12	2,356	2,385	2,347	2,375	29,800	2,375
2023-05-11	2,333	2,380	2,323	2,363	39,100	2,363
2023-05-10	2,362	2,365	2,331	2,339	25,700	2,339
2023-05-09	2,373	2,388	2,345	2,379	38,100	2,379
2023-05-08	2,288	2,361	2,286	2,353	70,600	2,353
2023-05-02	2,242	2,279	2,234	2,275	39,100	2,275
2023-05-01	2,216	2,242	2,213	2,242	41,200	2,242
2023-04-28	2,190	2,207	2,188	2,203	35,500	2,203
2023-04-27	2,170	2,187	2,164	2,177	50,900	2,177
2023-04-26	2,185	2,199	2,168	2,171	21,700	2,171
2023-04-25	2,200	2,209	2,185	2,194	20,400	2,194
2023-04-24	2,166	2,196	2,164	2,195	24,200	2,195
2023-04-21	2,168	2,174	2,154	2,166	24,500	2,166
2023-04-20	2,164	2,182	2,164	2,177	16,500	2,177
2023-04-19	2,177	2,177	2,158	2,174	22,300	2,174
2023-04-18	2,184	2,192	2,178	2,180	25,800	2,180
2023-04-17	2,173	2,191	2,162	2,186	28,900	2,186
2023-04-14	2,164	2,189	2,160	2,172	83,100	2,172
2023-04-13	2,110	2,155	2,102	2,149	63,900	2,149
2023-04-12	2,130	2,138	2,118	2,129	31,400	2,129
2023-04-11	2,118	2,129	2,112	2,129	31,500	2,129
2023-04-10	2,102	2,124	2,100	2,124	29,300	2,124
2023-04-07	2,100	2,111	2,094	2,102	19,500	2,102
2023-04-06	2,076	2,105	2,067	2,091	35,000	2,091
2023-04-05	2,107	2,117	2,077	2,082	33,700	2,082
2023-04-04	2,128	2,128	2,112	2,115	24,100	2,115
2023-04-03	2,105	2,127	2,099	2,125	54,200	2,125
2023-03-31	2,082	2,107	2,081	2,098	50,400	2,098
2023-03-30	2,061	2,084	2,060	2,082	91,600	2,082
2023-03-29	2,076	2,104	2,072	2,103	254,200	2,103
2023-03-28	2,122	2,127	2,095	2,104	76,400	2,104
2023-03-27	2,129	2,136	2,121	2,122	51,700	2,122
2023-03-24	2,112	2,131	2,112	2,131	33,600	2,131
2023-03-23	2,080	2,124	2,080	2,124	28,300	2,124
2023-03-22	2,085	2,093	2,080	2,089	25,000	2,089
2023-03-20	2,086	2,091	2,051	2,056	64,900	2,056
2023-03-17	2,099	2,109	2,086	2,100	24,200	2,100
2023-03-16	2,075	2,080	2,046	2,077	57,800	2,077
2023-03-15	2,113	2,121	2,102	2,103	37,200	2,103
2023-03-14	2,110	2,110	2,078	2,087	87,700	2,087
2023-03-13	2,138	2,138	2,107	2,125	60,600	2,125
2023-03-10	2,150	2,161	2,142	2,143	42,500	2,143
2023-03-09	2,182	2,182	2,166	2,167	27,800	2,167
2023-03-08	2,174	2,184	2,161	2,173	22,700	2,173
2023-03-07	2,161	2,178	2,155	2,178	29,700	2,178
2023-03-06	2,154	2,162	2,146	2,151	25,100	2,151
2023-03-03	2,134	2,145	2,129	2,145	25,700	2,145
2023-03-02	2,138	2,140	2,127	2,134	13,100	2,134
2023-03-01	2,130	2,137	2,117	2,124	29,400	2,124
2023-02-28	2,116	2,139	2,116	2,125	16,100	2,125
2023-02-27	2,128	2,128	2,110	2,115	27,700	2,115
2023-02-24	2,135	2,135	2,117	2,129	24,300	2,129
2023-02-22	2,110	2,120	2,101	2,109	38,200	2,109
2023-02-21	2,120	2,131	2,116	2,122	17,900	2,122
2023-02-20	2,110	2,126	2,103	2,120	24,900	2,120
2023-02-17	2,117	2,122	2,095	2,102	87,400	2,102
2023-02-16	2,130	2,147	2,130	2,139	17,600	2,139
2023-02-15	2,162	2,165	2,127	2,130	31,500	2,130
2023-02-14	2,161	2,172	2,139	2,153	24,700	2,153
2023-02-13	2,168	2,168	2,127	2,160	43,900	2,160
2023-02-10	2,230	2,230	2,168	2,173	55,900	2,173
2023-02-09	2,206	2,229	2,206	2,221	12,800	2,221
2023-02-08	2,214	2,216	2,193	2,208	14,400	2,208
2023-02-07	2,224	2,231	2,201	2,205	29,900	2,205
2023-02-06	2,198	2,210	2,186	2,210	18,900	2,210
2023-02-03	2,169	2,184	2,167	2,181	7,700	2,181
2023-02-02	2,196	2,196	2,167	2,169	14,000	2,169
2023-02-01	2,195	2,198	2,184	2,191	14,500	2,191
2023-01-31	2,191	2,195	2,171	2,182	20,500	2,182
2023-01-30	2,136	2,169	2,136	2,169	47,500	2,169
2023-01-27	2,114	2,132	2,113	2,119	12,200	2,119
2023-01-26	2,117	2,120	2,107	2,114	9,700	2,114
2023-01-25	2,102	2,129	2,102	2,117	15,800	2,117
2023-01-24	2,141	2,146	2,106	2,112	22,600	2,112
2023-01-23	2,128	2,144	2,127	2,144	11,500	2,144
2023-01-20	2,112	2,138	2,111	2,131	15,100	2,131
2023-01-19	2,090	2,119	2,088	2,108	15,600	2,108
2023-01-18	2,088	2,103	2,080	2,090	16,200	2,090
2023-01-17	2,090	2,096	2,079	2,088	14,900	2,088
2023-01-16	2,103	2,105	2,090	2,090	16,200	2,090
2023-01-13	2,123	2,128	2,093	2,105	24,300	2,105
2023-01-12	2,150	2,150	2,123	2,126	16,300	2,126
2023-01-11	2,156	2,167	2,150	2,157	10,200	2,157
2023-01-10	2,131	2,160	2,131	2,148	12,700	2,148
2023-01-06	2,144	2,144	2,112	2,124	16,300	2,124
2023-01-05	2,136	2,150	2,124	2,139	12,700	2,139
2023-01-04	2,151	2,151	2,131	2,137	12,400	2,137

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 [2023年度]

3221 (株)ヨシックスホールディングスの時系列データ [2023年度]