5357 (株)ヨータイ 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
2023-03-301,5191,5191,4791,50314,1001,503
2023-03-291,4971,5291,4801,52530,3001,525
2023-03-281,4741,4761,4531,46910,1001,469
2023-03-271,4731,4731,4411,45713,2001,457
2023-03-241,5061,5261,4611,46616,5001,466
2023-03-231,4661,5051,4631,49019,9001,490
2023-03-221,4571,5001,4411,48421,0001,484
2023-03-201,4551,4661,4271,43016,2001,430
2023-03-171,4751,4831,4521,47517,6001,475
2023-03-161,4921,4991,4701,47021,8001,470
2023-03-151,5101,5471,5101,53219,9001,532
2023-03-141,5201,5311,4891,51030,1001,510
2023-03-131,5601,5601,5201,53926,9001,539
2023-03-101,5961,6101,5631,57051,7001,570
2023-03-091,5981,6171,5911,60238,0001,602
2023-03-081,5791,5941,5741,58522,2001,585
2023-03-071,5821,5861,5721,57919,3001,579
2023-03-061,5901,5921,5761,58226,0001,582
2023-03-031,5651,5771,5641,57428,8001,574
2023-03-021,5441,5881,5441,55338,5001,553
2023-03-011,4981,5421,4981,54226,1001,542
2023-02-281,4941,5091,4931,5099,7001,509
2023-02-271,4831,4941,4831,4944,7001,494
2023-02-241,4631,4871,4491,48410,3001,484
2023-02-221,4711,4821,4631,46311,0001,463
2023-02-211,4861,4981,4861,49014,7001,490
2023-02-201,4951,5001,4901,4956,9001,495
2023-02-171,5081,5121,4971,4975,2001,497
2023-02-161,4921,5231,4921,51717,8001,517
2023-02-151,5191,5191,4761,49216,5001,492
2023-02-141,4971,5211,4971,51420,5001,514
2023-02-131,5061,5061,4771,49728,0001,497
2023-02-101,5061,5371,5061,52035,6001,520
2023-02-091,5141,5271,5091,52149,9001,521
2023-02-081,4961,5201,4951,50822,5001,508
2023-02-071,5111,5111,4901,49611,8001,496
2023-02-061,4961,5231,4961,51123,0001,511
2023-02-031,5031,5031,4871,49610,6001,496
2023-02-021,5011,5171,4991,50316,3001,503
2023-02-011,5251,5341,4951,49922,6001,499
2023-01-311,5031,5241,5031,52420,5001,524
2023-01-301,5161,5271,5031,50332,1001,503
2023-01-271,5211,5371,5121,51722,0001,517
2023-01-261,5361,5421,5191,52016,3001,520
2023-01-251,5271,5391,5231,52718,4001,527
2023-01-241,5241,5381,5231,52725,8001,527
2023-01-231,5051,5271,5051,51221,8001,512
2023-01-201,4911,5111,4891,50520,1001,505
2023-01-191,4671,4971,4671,48320,0001,483
2023-01-181,4401,4711,4401,47115,9001,471
2023-01-171,4281,4441,4161,44015,5001,440
2023-01-161,4191,4361,4121,42818,4001,428
2023-01-131,4081,4231,4081,41224,6001,412
2023-01-121,3901,4071,3891,40016,5001,400
2023-01-111,3471,3821,3471,38211,0001,382
2023-01-101,3381,3991,3381,35218,5001,352
2023-01-061,3081,3411,3081,33913,7001,339
2023-01-051,2851,3191,2501,30916,8001,309
2023-01-041,3461,3461,3111,31513,3001,315

分割・併合履歴 : [1989-11-27]1株→1.1株