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
2024-12-031,5501,5711,5501,56028,9001,560
2024-12-021,5401,5511,5341,55027,8001,550
2024-11-291,5351,5441,5261,53524,9001,535
2024-11-281,5201,5351,5201,53226,1001,532
2024-11-271,5451,5451,5201,52227,5001,522
2024-11-261,5541,5541,5271,54541,4001,545
2024-11-251,5511,5641,5401,54028,5001,540
2024-11-221,5431,5651,5431,55111,6001,551
2024-11-211,5581,5601,5471,54728,4001,547
2024-11-201,5741,5811,5601,56018,2001,560
2024-11-191,5601,5821,5601,58113,3001,581
2024-11-181,5601,5781,5591,56714,9001,567
2024-11-151,5521,5811,5521,56332,4001,563
2024-11-141,5691,5721,5521,56126,8001,561
2024-11-131,5321,5611,5311,55639,2001,556
2024-11-121,5551,5741,5371,54146,9001,541
2024-11-111,6001,6041,5551,55871,0001,558
2024-11-081,6751,6781,6361,64531,9001,645
2024-11-071,6641,6871,6641,68021,6001,680
2024-11-061,6711,6811,6501,67019,7001,670
2024-11-051,6831,6831,6561,66611,2001,666
2024-11-011,6541,6651,6461,64916,2001,649
2024-10-311,6821,6851,6541,67123,4001,671
2024-10-301,6711,6811,6251,642210,7001,642
2024-10-291,6641,6741,6601,67115,3001,671
2024-10-281,6431,6731,6421,66127,6001,661
2024-10-251,6631,6801,6331,64432,9001,644
2024-10-241,6641,6801,6521,66233,7001,662
2024-10-231,6801,6801,6471,67131,5001,671
2024-10-221,6971,7091,6721,68036,6001,680
2024-10-211,6921,6921,6651,68842,6001,688
2024-10-181,7001,7051,6921,69227,1001,692
2024-10-171,7081,7191,7011,70118,1001,701
2024-10-161,7021,7221,7021,70815,1001,708
2024-10-151,7091,7301,7001,71730,2001,717
2024-10-111,7141,7141,6941,70417,9001,704
2024-10-101,7121,7141,6921,69814,8001,698
2024-10-091,7261,7261,7021,70417,7001,704
2024-10-081,7191,7221,7011,71224,5001,712
2024-10-071,7441,7471,7281,73218,6001,732
2024-10-041,7291,7501,7291,73720,0001,737
2024-10-031,7341,7361,7201,72917,8001,729
2024-10-021,7021,7241,7021,71221,7001,712
2024-10-011,7101,7201,7011,71814,6001,718
2024-09-301,7001,7041,6851,69932,6001,699
2024-09-271,7631,7631,7331,73827,6001,738
2024-09-261,7771,7861,7591,78676,6001,786
2024-09-251,7801,7801,7601,76616,3001,766
2024-09-241,7881,7941,7691,78332,6001,783
2024-09-201,7761,7881,7751,78823,3001,788
2024-09-191,7531,7851,7531,77628,5001,776
2024-09-181,7431,7481,7281,74822,4001,748
2024-09-171,7321,7321,7011,72517,3001,725
2024-09-131,7181,7181,7021,71621,2001,716
2024-09-121,7321,7401,7111,72515,7001,725
2024-09-111,7301,7371,6871,70836,2001,708
2024-09-101,7441,7571,7221,72420,0001,724
2024-09-091,7161,7391,7081,73920,5001,739
2024-09-061,7571,7571,7271,73418,4001,734
2024-09-051,7421,7561,7171,72923,8001,729
2024-09-041,8001,8001,7391,75596,2001,755
2024-09-031,7751,8021,7751,80019,9001,800
2024-09-021,7781,7871,7611,77513,2001,775
2024-08-301,7541,7741,7451,76617,0001,766
2024-08-291,7401,7511,7361,75111,6001,751
2024-08-281,7481,7501,7331,7499,9001,749
2024-08-271,7261,7531,7261,74814,7001,748
2024-08-261,7361,7401,7121,72417,6001,724
2024-08-231,7341,7411,7211,7259,4001,725
2024-08-221,7471,7471,7101,73017,5001,730
2024-08-211,7341,7431,7261,73013,8001,730
2024-08-201,7401,7601,7271,75329,9001,753
2024-08-191,7551,7581,7241,72635,2001,726
2024-08-161,7341,7481,7151,73529,2001,735
2024-08-151,6951,7111,6911,69417,5001,694
2024-08-141,7081,7091,6741,69423,6001,694
2024-08-131,7101,7141,6841,69030,5001,690
2024-08-091,6961,7061,6181,64060,4001,640
2024-08-081,6541,6901,6511,65628,9001,656
2024-08-071,6691,7101,6571,66742,5001,667
2024-08-061,6241,7141,6241,67352,3001,673
2024-08-051,6371,6731,5221,561148,2001,561
2024-08-021,7401,7501,7001,701134,5001,701
2024-08-011,8191,8191,7721,79544,0001,795
2024-07-311,7981,8201,7821,81939,5001,819
2024-07-301,8131,8131,7931,80123,4001,801
2024-07-291,7791,8121,7701,80730,7001,807
2024-07-261,7671,7791,7461,77154,9001,771
2024-07-251,7691,7801,7631,76730,3001,767
2024-07-241,8001,8001,7721,77847,9001,778
2024-07-231,8061,8061,7951,80028,2001,800
2024-07-221,8141,8141,7911,80338,0001,803
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