5357 (株)ヨータイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,778 | 1,781 | 1,772 | 1,775 | 97,500 | 1,775 |
| 2025-04-21 | 1,774 | 1,780 | 1,773 | 1,779 | 87,200 | 1,779 |
| 2025-04-18 | 1,780 | 1,783 | 1,771 | 1,778 | 87,700 | 1,778 |
| 2025-04-17 | 1,774 | 1,778 | 1,771 | 1,773 | 85,300 | 1,773 |
| 2025-04-16 | 1,772 | 1,784 | 1,771 | 1,779 | 91,800 | 1,779 |
| 2025-04-15 | 1,768 | 1,783 | 1,763 | 1,768 | 53,400 | 1,768 |
| 2025-04-14 | 1,760 | 1,776 | 1,752 | 1,768 | 178,800 | 1,768 |
| 2025-04-11 | 1,670 | 1,671 | 1,636 | 1,667 | 20,300 | 1,667 |
| 2025-04-10 | 1,750 | 1,750 | 1,670 | 1,687 | 34,900 | 1,687 |
| 2025-04-09 | 1,603 | 1,644 | 1,602 | 1,633 | 28,100 | 1,633 |
| 2025-04-08 | 1,613 | 1,658 | 1,598 | 1,638 | 29,400 | 1,638 |
| 2025-04-07 | 1,533 | 1,593 | 1,533 | 1,555 | 51,400 | 1,555 |
| 2025-04-04 | 1,661 | 1,697 | 1,637 | 1,653 | 66,200 | 1,653 |
| 2025-04-03 | 1,685 | 1,709 | 1,657 | 1,699 | 59,100 | 1,699 |
| 2025-04-02 | 1,703 | 1,705 | 1,699 | 1,701 | 16,600 | 1,701 |
| 2025-04-01 | 1,704 | 1,712 | 1,695 | 1,705 | 19,200 | 1,705 |
| 2025-03-31 | 1,707 | 1,717 | 1,695 | 1,699 | 37,600 | 1,699 |
| 2025-03-28 | 1,687 | 1,722 | 1,685 | 1,716 | 31,200 | 1,716 |
| 2025-03-27 | 1,732 | 1,750 | 1,724 | 1,741 | 47,800 | 1,741 |
| 2025-03-26 | 1,738 | 1,739 | 1,727 | 1,739 | 23,200 | 1,739 |
| 2025-03-25 | 1,735 | 1,745 | 1,716 | 1,745 | 26,600 | 1,745 |
| 2025-03-24 | 1,721 | 1,730 | 1,716 | 1,723 | 15,000 | 1,723 |
| 2025-03-21 | 1,704 | 1,722 | 1,704 | 1,710 | 19,000 | 1,710 |
| 2025-03-19 | 1,700 | 1,714 | 1,700 | 1,708 | 15,500 | 1,708 |
| 2025-03-18 | 1,710 | 1,717 | 1,700 | 1,700 | 19,800 | 1,700 |
| 2025-03-17 | 1,719 | 1,719 | 1,703 | 1,707 | 16,700 | 1,707 |
| 2025-03-14 | 1,707 | 1,720 | 1,707 | 1,716 | 18,000 | 1,716 |
| 2025-03-13 | 1,710 | 1,718 | 1,703 | 1,707 | 11,900 | 1,707 |
| 2025-03-12 | 1,720 | 1,720 | 1,685 | 1,704 | 28,400 | 1,704 |
| 2025-03-11 | 1,705 | 1,721 | 1,693 | 1,709 | 29,000 | 1,709 |
| 2025-03-10 | 1,715 | 1,715 | 1,701 | 1,701 | 14,700 | 1,701 |
| 2025-03-07 | 1,706 | 1,718 | 1,703 | 1,709 | 11,500 | 1,709 |
| 2025-03-06 | 1,717 | 1,724 | 1,716 | 1,723 | 7,400 | 1,723 |
| 2025-03-05 | 1,705 | 1,723 | 1,705 | 1,709 | 17,000 | 1,709 |
| 2025-03-04 | 1,710 | 1,713 | 1,702 | 1,702 | 8,700 | 1,702 |
| 2025-03-03 | 1,726 | 1,726 | 1,703 | 1,709 | 9,500 | 1,709 |
| 2025-02-28 | 1,708 | 1,714 | 1,701 | 1,701 | 12,200 | 1,701 |
| 2025-02-27 | 1,706 | 1,716 | 1,702 | 1,705 | 9,400 | 1,705 |
| 2025-02-26 | 1,697 | 1,707 | 1,685 | 1,706 | 20,600 | 1,706 |
| 2025-02-25 | 1,700 | 1,708 | 1,685 | 1,698 | 14,600 | 1,698 |
| 2025-02-21 | 1,712 | 1,712 | 1,696 | 1,703 | 16,800 | 1,703 |
| 2025-02-20 | 1,703 | 1,710 | 1,691 | 1,702 | 27,300 | 1,702 |
| 2025-02-19 | 1,697 | 1,708 | 1,694 | 1,694 | 29,800 | 1,694 |
| 2025-02-18 | 1,701 | 1,715 | 1,696 | 1,715 | 13,100 | 1,715 |
| 2025-02-17 | 1,715 | 1,723 | 1,705 | 1,705 | 10,200 | 1,705 |
| 2025-02-14 | 1,737 | 1,737 | 1,715 | 1,718 | 8,000 | 1,718 |
| 2025-02-13 | 1,722 | 1,723 | 1,705 | 1,723 | 10,700 | 1,723 |
| 2025-02-12 | 1,712 | 1,715 | 1,694 | 1,712 | 13,600 | 1,712 |
| 2025-02-10 | 1,719 | 1,736 | 1,698 | 1,698 | 17,200 | 1,698 |
| 2025-02-07 | 1,713 | 1,723 | 1,693 | 1,693 | 30,100 | 1,693 |
| 2025-02-06 | 1,700 | 1,708 | 1,690 | 1,690 | 11,300 | 1,690 |
| 2025-02-05 | 1,685 | 1,703 | 1,685 | 1,698 | 23,900 | 1,698 |
| 2025-02-04 | 1,693 | 1,706 | 1,681 | 1,685 | 26,500 | 1,685 |
| 2025-02-03 | 1,670 | 1,690 | 1,661 | 1,680 | 32,500 | 1,680 |
| 2025-01-31 | 1,699 | 1,706 | 1,690 | 1,697 | 17,400 | 1,697 |
| 2025-01-30 | 1,675 | 1,685 | 1,662 | 1,681 | 15,200 | 1,681 |
| 2025-01-29 | 1,697 | 1,697 | 1,662 | 1,670 | 13,100 | 1,670 |
| 2025-01-28 | 1,671 | 1,696 | 1,662 | 1,680 | 24,700 | 1,680 |
| 2025-01-27 | 1,696 | 1,701 | 1,660 | 1,661 | 19,800 | 1,661 |
| 2025-01-24 | 1,675 | 1,699 | 1,675 | 1,694 | 13,900 | 1,694 |
| 2025-01-23 | 1,666 | 1,678 | 1,652 | 1,675 | 26,100 | 1,675 |
| 2025-01-22 | 1,695 | 1,704 | 1,657 | 1,657 | 22,100 | 1,657 |
| 2025-01-21 | 1,670 | 1,690 | 1,662 | 1,685 | 41,600 | 1,685 |
| 2025-01-20 | 1,621 | 1,675 | 1,621 | 1,671 | 77,300 | 1,671 |
| 2025-01-17 | 1,598 | 1,622 | 1,596 | 1,617 | 23,200 | 1,617 |
| 2025-01-16 | 1,614 | 1,617 | 1,597 | 1,597 | 31,400 | 1,597 |
| 2025-01-15 | 1,617 | 1,618 | 1,605 | 1,611 | 16,800 | 1,611 |
| 2025-01-14 | 1,604 | 1,618 | 1,595 | 1,603 | 30,000 | 1,603 |
| 2025-01-10 | 1,600 | 1,606 | 1,600 | 1,600 | 14,800 | 1,600 |
| 2025-01-09 | 1,606 | 1,611 | 1,600 | 1,600 | 17,400 | 1,600 |
| 2025-01-08 | 1,627 | 1,627 | 1,605 | 1,606 | 17,300 | 1,606 |
| 2025-01-07 | 1,630 | 1,631 | 1,615 | 1,619 | 27,600 | 1,619 |
| 2025-01-06 | 1,644 | 1,644 | 1,622 | 1,624 | 24,900 | 1,624 |
分割・併合履歴 ： [1989-11-27]1株→1.1株