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
2024-07-191,8271,8271,7991,81332,3001,813
2024-07-181,8441,8441,8151,82130,8001,821
2024-07-171,8521,8681,8471,85643,5001,856
2024-07-161,8421,8551,8411,85144,5001,851
2024-07-121,8281,8511,8041,82169,6001,821
2024-07-111,8431,8431,8181,82835,5001,828
2024-07-101,8231,8421,8151,82238,0001,822
2024-07-091,8781,8871,8321,84456,6001,844
2024-07-081,8951,9071,8651,87547,5001,875
2024-07-051,8431,8871,8351,88394,3001,883
2024-07-041,8241,8371,8151,83754,8001,837
2024-07-031,8091,8191,8011,81957,7001,819
2024-07-021,8111,8111,7981,80330,1001,803
2024-07-011,8161,8171,8031,81023,7001,810
2024-06-281,8161,8161,8011,81622,2001,816
2024-06-271,8161,8251,7981,81551,8001,815
2024-06-261,8341,8431,8001,80684,5001,806
2024-06-251,8171,8401,8141,84069,4001,840
2024-06-241,8051,8061,7921,80249,8001,802
2024-06-211,8381,8421,7821,78665,2001,786
2024-06-201,8331,8381,8281,83854,0001,838
2024-06-191,8351,8351,8221,83335,2001,833
2024-06-181,8171,8431,8171,83898,8001,838
2024-06-171,8001,8001,7661,80018,9001,800
2024-06-141,7421,8041,7401,80440,8001,804
2024-06-131,7761,7771,7501,75028,0001,750
2024-06-121,7751,7841,7721,77619,8001,776
2024-06-111,8001,8011,7771,77727,3001,777
2024-06-101,7811,8031,7811,79435,3001,794
2024-06-071,7801,7881,7751,78114,5001,781
2024-06-061,7941,7941,7611,77719,9001,777
2024-06-051,7871,7871,7571,76022,8001,760
2024-06-041,7921,7971,7821,78818,4001,788
2024-06-031,8051,8061,7941,80424,5001,804
2024-05-311,7661,8021,7651,80226,8001,802
2024-05-301,7401,7591,7291,75963,7001,759
2024-05-291,7631,7661,7571,76513,3001,765
2024-05-281,7751,7831,7631,76617,6001,766
2024-05-271,7511,7751,7441,77519,4001,775
2024-05-241,7551,7691,7441,75046,0001,750
2024-05-231,7831,7901,7721,77217,2001,772
2024-05-221,7811,8031,7801,78724,7001,787
2024-05-211,8011,8051,7851,78534,6001,785
2024-05-201,8011,8221,7961,79685,6001,796
2024-05-171,7711,7991,7711,79241,3001,792
2024-05-161,7841,7881,7581,78520,4001,785
2024-05-151,7801,8001,7701,77733,7001,777
2024-05-141,7991,8011,7481,76696,8001,766
2024-05-131,8301,8371,7761,787186,5001,787
2024-05-101,4811,5141,4751,51024,9001,510
2024-05-091,4371,4771,4371,4779,3001,477
2024-05-081,4521,4571,4281,44213,1001,442
2024-05-071,4541,4681,4451,46011,7001,460
2024-05-021,4381,4501,4351,4506,4001,450
2024-05-011,4361,4541,4361,4505,3001,450
2024-04-301,4551,4581,4401,45513,9001,455
2024-04-261,4351,4431,4041,43814,1001,438
2024-04-251,4501,4581,4211,42411,1001,424
2024-04-241,4631,4771,4581,4588,9001,458
2024-04-231,4571,4571,4401,4482,3001,448
2024-04-221,4251,4511,4251,4409,5001,440
2024-04-191,4501,4571,4101,42016,1001,420
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