5357 (株)ヨータイ 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
2024-04-181,4301,4591,4301,4548,6001,454
2024-04-171,4691,4691,4261,4269,6001,426
2024-04-161,4581,4601,4421,45111,8001,451
2024-04-151,4571,4811,4571,4677,9001,467
2024-04-121,4861,4861,4641,47013,9001,470
2024-04-111,4981,4981,4731,4745,8001,474
2024-04-101,4921,4991,4801,4909,1001,490
2024-04-091,4681,4801,4551,4807,5001,480
2024-04-081,4491,4711,4491,4599,3001,459
2024-04-051,4451,4561,4221,44213,6001,442
2024-04-041,4511,4711,4411,45415,0001,454
2024-04-031,4481,4581,4401,45113,9001,451
2024-04-021,4601,4601,4411,44817,6001,448
2024-04-011,4991,4991,4601,4606,5001,460
2024-03-291,4581,4771,4531,47014,5001,470
2024-03-281,4921,5071,4531,46517,5001,465
2024-03-271,5101,5481,5101,52023,5001,520
2024-03-261,5001,5141,4991,5108,1001,510
2024-03-251,5351,5351,5021,50211,3001,502
2024-03-221,5211,5461,5211,53510,5001,535
2024-03-211,5121,5251,5121,51511,1001,515
2024-03-191,5151,5151,4981,51310,2001,513
2024-03-181,4961,5121,4821,5079,0001,507
2024-03-151,4951,5141,4791,49022,4001,490
2024-03-141,4731,4991,4731,49719,8001,497
2024-03-131,4651,4791,4591,47413,7001,474
2024-03-121,4501,4651,4351,4658,8001,465
2024-03-111,4691,4691,4401,45516,5001,455
2024-03-081,4541,4821,4541,47921,4001,479
2024-03-071,4681,4711,4501,45712,0001,457
2024-03-061,4611,4691,4511,46316,8001,463
2024-03-051,4711,4781,4601,46113,5001,461
2024-03-041,4801,4801,4611,47019,1001,470
2024-03-011,4531,4621,4271,45425,6001,454
2024-02-291,4681,4681,4431,45314,1001,453
2024-02-281,4651,4751,4601,47213,0001,472
2024-02-271,4601,4801,4531,46413,9001,464
2024-02-261,4561,4701,4461,4539,9001,453
2024-02-221,4431,4511,4411,4519,1001,451
2024-02-211,4421,4531,4381,4439,1001,443
2024-02-201,4451,4621,4351,45116,2001,451
2024-02-191,4481,4631,4311,44512,1001,445
2024-02-161,4551,4551,4361,45020,4001,450
2024-02-151,4781,4861,4401,45523,6001,455
2024-02-141,4841,4841,4551,47216,8001,472
2024-02-131,4891,5001,4691,48833,1001,488
2024-02-091,4881,4881,4571,45928,9001,459
2024-02-081,4621,4781,4471,47220,6001,472
2024-02-071,4581,4681,4521,45912,5001,459
2024-02-061,4601,4651,4501,45017,3001,450
2024-02-051,4501,4681,4421,46417,5001,464
2024-02-021,4431,4451,4261,44013,1001,440
2024-02-011,4521,4521,4381,4438,4001,443
2024-01-311,4481,4601,4361,46014,8001,460
2024-01-301,4611,4611,4411,44814,5001,448
2024-01-291,4571,4661,4521,4586,2001,458
2024-01-261,4661,4661,4521,45214,3001,452
2024-01-251,4591,4811,4591,46719,5001,467
2024-01-241,4751,4791,4551,46215,1001,462
2024-01-231,4821,4851,4721,4759,0001,475
2024-01-221,4711,4821,4711,4797,5001,479
2024-01-191,4761,4821,4681,4717,9001,471
2024-01-181,4741,4801,4641,4669,3001,466
2024-01-171,4831,4911,4681,46813,5001,468
2024-01-161,5021,5021,4761,47616,2001,476
2024-01-151,5101,5161,4821,50216,2001,502
2024-01-121,5001,5081,4811,48215,2001,482
2024-01-111,5091,5131,4951,49515,8001,495
2024-01-101,4951,5001,4701,49138,9001,491
2024-01-091,5041,5131,4951,50915,0001,509
2024-01-051,5241,5371,4981,50313,9001,503
2024-01-041,5001,5271,4971,52318,2001,523

分割・併合履歴 : [1989-11-27]1株→1.1株