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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,767 | 1,779 | 1,746 | 1,771 | 54,900 | 1,771 |
| 2024-07-25 | 1,769 | 1,780 | 1,763 | 1,767 | 30,300 | 1,767 |
| 2024-07-24 | 1,800 | 1,800 | 1,772 | 1,778 | 47,900 | 1,778 |
| 2024-07-23 | 1,806 | 1,806 | 1,795 | 1,800 | 28,200 | 1,800 |
| 2024-07-22 | 1,814 | 1,814 | 1,791 | 1,803 | 38,000 | 1,803 |
| 2024-07-19 | 1,827 | 1,827 | 1,799 | 1,813 | 32,300 | 1,813 |
| 2024-07-18 | 1,844 | 1,844 | 1,815 | 1,821 | 30,800 | 1,821 |
| 2024-07-17 | 1,852 | 1,868 | 1,847 | 1,856 | 43,500 | 1,856 |
| 2024-07-16 | 1,842 | 1,855 | 1,841 | 1,851 | 44,500 | 1,851 |
| 2024-07-12 | 1,828 | 1,851 | 1,804 | 1,821 | 69,600 | 1,821 |
| 2024-07-11 | 1,843 | 1,843 | 1,818 | 1,828 | 35,500 | 1,828 |
| 2024-07-10 | 1,823 | 1,842 | 1,815 | 1,822 | 38,000 | 1,822 |
| 2024-07-09 | 1,878 | 1,887 | 1,832 | 1,844 | 56,600 | 1,844 |
| 2024-07-08 | 1,895 | 1,907 | 1,865 | 1,875 | 47,500 | 1,875 |
| 2024-07-05 | 1,843 | 1,887 | 1,835 | 1,883 | 94,300 | 1,883 |
| 2024-07-04 | 1,824 | 1,837 | 1,815 | 1,837 | 54,800 | 1,837 |
| 2024-07-03 | 1,809 | 1,819 | 1,801 | 1,819 | 57,700 | 1,819 |
| 2024-07-02 | 1,811 | 1,811 | 1,798 | 1,803 | 30,100 | 1,803 |
| 2024-07-01 | 1,816 | 1,817 | 1,803 | 1,810 | 23,700 | 1,810 |
| 2024-06-28 | 1,816 | 1,816 | 1,801 | 1,816 | 22,200 | 1,816 |
| 2024-06-27 | 1,816 | 1,825 | 1,798 | 1,815 | 51,800 | 1,815 |
| 2024-06-26 | 1,834 | 1,843 | 1,800 | 1,806 | 84,500 | 1,806 |
| 2024-06-25 | 1,817 | 1,840 | 1,814 | 1,840 | 69,400 | 1,840 |
| 2024-06-24 | 1,805 | 1,806 | 1,792 | 1,802 | 49,800 | 1,802 |
| 2024-06-21 | 1,838 | 1,842 | 1,782 | 1,786 | 65,200 | 1,786 |
| 2024-06-20 | 1,833 | 1,838 | 1,828 | 1,838 | 54,000 | 1,838 |
| 2024-06-19 | 1,835 | 1,835 | 1,822 | 1,833 | 35,200 | 1,833 |
| 2024-06-18 | 1,817 | 1,843 | 1,817 | 1,838 | 98,800 | 1,838 |
| 2024-06-17 | 1,800 | 1,800 | 1,766 | 1,800 | 18,900 | 1,800 |
| 2024-06-14 | 1,742 | 1,804 | 1,740 | 1,804 | 40,800 | 1,804 |
| 2024-06-13 | 1,776 | 1,777 | 1,750 | 1,750 | 28,000 | 1,750 |
| 2024-06-12 | 1,775 | 1,784 | 1,772 | 1,776 | 19,800 | 1,776 |
| 2024-06-11 | 1,800 | 1,801 | 1,777 | 1,777 | 27,300 | 1,777 |
| 2024-06-10 | 1,781 | 1,803 | 1,781 | 1,794 | 35,300 | 1,794 |
| 2024-06-07 | 1,780 | 1,788 | 1,775 | 1,781 | 14,500 | 1,781 |
| 2024-06-06 | 1,794 | 1,794 | 1,761 | 1,777 | 19,900 | 1,777 |
| 2024-06-05 | 1,787 | 1,787 | 1,757 | 1,760 | 22,800 | 1,760 |
| 2024-06-04 | 1,792 | 1,797 | 1,782 | 1,788 | 18,400 | 1,788 |
| 2024-06-03 | 1,805 | 1,806 | 1,794 | 1,804 | 24,500 | 1,804 |
| 2024-05-31 | 1,766 | 1,802 | 1,765 | 1,802 | 26,800 | 1,802 |
| 2024-05-30 | 1,740 | 1,759 | 1,729 | 1,759 | 63,700 | 1,759 |
| 2024-05-29 | 1,763 | 1,766 | 1,757 | 1,765 | 13,300 | 1,765 |
| 2024-05-28 | 1,775 | 1,783 | 1,763 | 1,766 | 17,600 | 1,766 |
| 2024-05-27 | 1,751 | 1,775 | 1,744 | 1,775 | 19,400 | 1,775 |
| 2024-05-24 | 1,755 | 1,769 | 1,744 | 1,750 | 46,000 | 1,750 |
| 2024-05-23 | 1,783 | 1,790 | 1,772 | 1,772 | 17,200 | 1,772 |
| 2024-05-22 | 1,781 | 1,803 | 1,780 | 1,787 | 24,700 | 1,787 |
| 2024-05-21 | 1,801 | 1,805 | 1,785 | 1,785 | 34,600 | 1,785 |
| 2024-05-20 | 1,801 | 1,822 | 1,796 | 1,796 | 85,600 | 1,796 |
| 2024-05-17 | 1,771 | 1,799 | 1,771 | 1,792 | 41,300 | 1,792 |
| 2024-05-16 | 1,784 | 1,788 | 1,758 | 1,785 | 20,400 | 1,785 |
| 2024-05-15 | 1,780 | 1,800 | 1,770 | 1,777 | 33,700 | 1,777 |
| 2024-05-14 | 1,799 | 1,801 | 1,748 | 1,766 | 96,800 | 1,766 |
| 2024-05-13 | 1,830 | 1,837 | 1,776 | 1,787 | 186,500 | 1,787 |
| 2024-05-10 | 1,481 | 1,514 | 1,475 | 1,510 | 24,900 | 1,510 |
| 2024-05-09 | 1,437 | 1,477 | 1,437 | 1,477 | 9,300 | 1,477 |
| 2024-05-08 | 1,452 | 1,457 | 1,428 | 1,442 | 13,100 | 1,442 |
| 2024-05-07 | 1,454 | 1,468 | 1,445 | 1,460 | 11,700 | 1,460 |
| 2024-05-02 | 1,438 | 1,450 | 1,435 | 1,450 | 6,400 | 1,450 |
| 2024-05-01 | 1,436 | 1,454 | 1,436 | 1,450 | 5,300 | 1,450 |
| 2024-04-30 | 1,455 | 1,458 | 1,440 | 1,455 | 13,900 | 1,455 |
| 2024-04-26 | 1,435 | 1,443 | 1,404 | 1,438 | 14,100 | 1,438 |
| 2024-04-25 | 1,450 | 1,458 | 1,421 | 1,424 | 11,100 | 1,424 |
| 2024-04-24 | 1,463 | 1,477 | 1,458 | 1,458 | 8,900 | 1,458 |
| 2024-04-23 | 1,457 | 1,457 | 1,440 | 1,448 | 2,300 | 1,448 |
| 2024-04-22 | 1,425 | 1,451 | 1,425 | 1,440 | 9,500 | 1,440 |
| 2024-04-19 | 1,450 | 1,457 | 1,410 | 1,420 | 16,100 | 1,420 |
| 2024-04-18 | 1,430 | 1,459 | 1,430 | 1,454 | 8,600 | 1,454 |
| 2024-04-17 | 1,469 | 1,469 | 1,426 | 1,426 | 9,600 | 1,426 |
| 2024-04-16 | 1,458 | 1,460 | 1,442 | 1,451 | 11,800 | 1,451 |
| 2024-04-15 | 1,457 | 1,481 | 1,457 | 1,467 | 7,900 | 1,467 |
| 2024-04-12 | 1,486 | 1,486 | 1,464 | 1,470 | 13,900 | 1,470 |
| 2024-04-11 | 1,498 | 1,498 | 1,473 | 1,474 | 5,800 | 1,474 |
| 2024-04-10 | 1,492 | 1,499 | 1,480 | 1,490 | 9,100 | 1,490 |
| 2024-04-09 | 1,468 | 1,480 | 1,455 | 1,480 | 7,500 | 1,480 |
| 2024-04-08 | 1,449 | 1,471 | 1,449 | 1,459 | 9,300 | 1,459 |
| 2024-04-05 | 1,445 | 1,456 | 1,422 | 1,442 | 13,600 | 1,442 |
| 2024-04-04 | 1,451 | 1,471 | 1,441 | 1,454 | 15,000 | 1,454 |
| 2024-04-03 | 1,448 | 1,458 | 1,440 | 1,451 | 13,900 | 1,451 |
| 2024-04-02 | 1,460 | 1,460 | 1,441 | 1,448 | 17,600 | 1,448 |
| 2024-04-01 | 1,499 | 1,499 | 1,460 | 1,460 | 6,500 | 1,460 |
| 2024-03-29 | 1,458 | 1,477 | 1,453 | 1,470 | 14,500 | 1,470 |
| 2024-03-28 | 1,492 | 1,507 | 1,453 | 1,465 | 17,500 | 1,465 |
| 2024-03-27 | 1,510 | 1,548 | 1,510 | 1,520 | 23,500 | 1,520 |
| 2024-03-26 | 1,500 | 1,514 | 1,499 | 1,510 | 8,100 | 1,510 |
| 2024-03-25 | 1,535 | 1,535 | 1,502 | 1,502 | 11,300 | 1,502 |
| 2024-03-22 | 1,521 | 1,546 | 1,521 | 1,535 | 10,500 | 1,535 |
| 2024-03-21 | 1,512 | 1,525 | 1,512 | 1,515 | 11,100 | 1,515 |
| 2024-03-19 | 1,515 | 1,515 | 1,498 | 1,513 | 10,200 | 1,513 |
| 2024-03-18 | 1,496 | 1,512 | 1,482 | 1,507 | 9,000 | 1,507 |
| 2024-03-15 | 1,495 | 1,514 | 1,479 | 1,490 | 22,400 | 1,490 |
| 2024-03-14 | 1,473 | 1,499 | 1,473 | 1,497 | 19,800 | 1,497 |
| 2024-03-13 | 1,465 | 1,479 | 1,459 | 1,474 | 13,700 | 1,474 |
| 2024-03-12 | 1,450 | 1,465 | 1,435 | 1,465 | 8,800 | 1,465 |
| 2024-03-11 | 1,469 | 1,469 | 1,440 | 1,455 | 16,500 | 1,455 |
| 2024-03-08 | 1,454 | 1,482 | 1,454 | 1,479 | 21,400 | 1,479 |
| 2024-03-07 | 1,468 | 1,471 | 1,450 | 1,457 | 12,000 | 1,457 |
| 2024-03-06 | 1,461 | 1,469 | 1,451 | 1,463 | 16,800 | 1,463 |
| 2024-03-05 | 1,471 | 1,478 | 1,460 | 1,461 | 13,500 | 1,461 |
| 2024-03-04 | 1,480 | 1,480 | 1,461 | 1,470 | 19,100 | 1,470 |
| 2024-03-01 | 1,453 | 1,462 | 1,427 | 1,454 | 25,600 | 1,454 |
| 2024-02-29 | 1,468 | 1,468 | 1,443 | 1,453 | 14,100 | 1,453 |
| 2024-02-28 | 1,465 | 1,475 | 1,460 | 1,472 | 13,000 | 1,472 |
| 2024-02-27 | 1,460 | 1,480 | 1,453 | 1,464 | 13,900 | 1,464 |
| 2024-02-26 | 1,456 | 1,470 | 1,446 | 1,453 | 9,900 | 1,453 |
| 2024-02-22 | 1,443 | 1,451 | 1,441 | 1,451 | 9,100 | 1,451 |
| 2024-02-21 | 1,442 | 1,453 | 1,438 | 1,443 | 9,100 | 1,443 |
| 2024-02-20 | 1,445 | 1,462 | 1,435 | 1,451 | 16,200 | 1,451 |
| 2024-02-19 | 1,448 | 1,463 | 1,431 | 1,445 | 12,100 | 1,445 |
| 2024-02-16 | 1,455 | 1,455 | 1,436 | 1,450 | 20,400 | 1,450 |
| 2024-02-15 | 1,478 | 1,486 | 1,440 | 1,455 | 23,600 | 1,455 |
| 2024-02-14 | 1,484 | 1,484 | 1,455 | 1,472 | 16,800 | 1,472 |
| 2024-02-13 | 1,489 | 1,500 | 1,469 | 1,488 | 33,100 | 1,488 |
| 2024-02-09 | 1,488 | 1,488 | 1,457 | 1,459 | 28,900 | 1,459 |
| 2024-02-08 | 1,462 | 1,478 | 1,447 | 1,472 | 20,600 | 1,472 |
| 2024-02-07 | 1,458 | 1,468 | 1,452 | 1,459 | 12,500 | 1,459 |
| 2024-02-06 | 1,460 | 1,465 | 1,450 | 1,450 | 17,300 | 1,450 |
| 2024-02-05 | 1,450 | 1,468 | 1,442 | 1,464 | 17,500 | 1,464 |
| 2024-02-02 | 1,443 | 1,445 | 1,426 | 1,440 | 13,100 | 1,440 |
| 2024-02-01 | 1,452 | 1,452 | 1,438 | 1,443 | 8,400 | 1,443 |
| 2024-01-31 | 1,448 | 1,460 | 1,436 | 1,460 | 14,800 | 1,460 |
| 2024-01-30 | 1,461 | 1,461 | 1,441 | 1,448 | 14,500 | 1,448 |
| 2024-01-29 | 1,457 | 1,466 | 1,452 | 1,458 | 6,200 | 1,458 |
| 2024-01-26 | 1,466 | 1,466 | 1,452 | 1,452 | 14,300 | 1,452 |
| 2024-01-25 | 1,459 | 1,481 | 1,459 | 1,467 | 19,500 | 1,467 |
| 2024-01-24 | 1,475 | 1,479 | 1,455 | 1,462 | 15,100 | 1,462 |
| 2024-01-23 | 1,482 | 1,485 | 1,472 | 1,475 | 9,000 | 1,475 |
| 2024-01-22 | 1,471 | 1,482 | 1,471 | 1,479 | 7,500 | 1,479 |
| 2024-01-19 | 1,476 | 1,482 | 1,468 | 1,471 | 7,900 | 1,471 |
| 2024-01-18 | 1,474 | 1,480 | 1,464 | 1,466 | 9,300 | 1,466 |
| 2024-01-17 | 1,483 | 1,491 | 1,468 | 1,468 | 13,500 | 1,468 |
| 2024-01-16 | 1,502 | 1,502 | 1,476 | 1,476 | 16,200 | 1,476 |
| 2024-01-15 | 1,510 | 1,516 | 1,482 | 1,502 | 16,200 | 1,502 |
| 2024-01-12 | 1,500 | 1,508 | 1,481 | 1,482 | 15,200 | 1,482 |
| 2024-01-11 | 1,509 | 1,513 | 1,495 | 1,495 | 15,800 | 1,495 |
| 2024-01-10 | 1,495 | 1,500 | 1,470 | 1,491 | 38,900 | 1,491 |
| 2024-01-09 | 1,504 | 1,513 | 1,495 | 1,509 | 15,000 | 1,509 |
| 2024-01-05 | 1,524 | 1,537 | 1,498 | 1,503 | 13,900 | 1,503 |
| 2024-01-04 | 1,500 | 1,527 | 1,497 | 1,523 | 18,200 | 1,523 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
