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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,519 | 1,519 | 1,479 | 1,503 | 14,100 | 1,503 |
| 2023-03-29 | 1,497 | 1,529 | 1,480 | 1,525 | 30,300 | 1,525 |
| 2023-03-28 | 1,474 | 1,476 | 1,453 | 1,469 | 10,100 | 1,469 |
| 2023-03-27 | 1,473 | 1,473 | 1,441 | 1,457 | 13,200 | 1,457 |
| 2023-03-24 | 1,506 | 1,526 | 1,461 | 1,466 | 16,500 | 1,466 |
| 2023-03-23 | 1,466 | 1,505 | 1,463 | 1,490 | 19,900 | 1,490 |
| 2023-03-22 | 1,457 | 1,500 | 1,441 | 1,484 | 21,000 | 1,484 |
| 2023-03-20 | 1,455 | 1,466 | 1,427 | 1,430 | 16,200 | 1,430 |
| 2023-03-17 | 1,475 | 1,483 | 1,452 | 1,475 | 17,600 | 1,475 |
| 2023-03-16 | 1,492 | 1,499 | 1,470 | 1,470 | 21,800 | 1,470 |
| 2023-03-15 | 1,510 | 1,547 | 1,510 | 1,532 | 19,900 | 1,532 |
| 2023-03-14 | 1,520 | 1,531 | 1,489 | 1,510 | 30,100 | 1,510 |
| 2023-03-13 | 1,560 | 1,560 | 1,520 | 1,539 | 26,900 | 1,539 |
| 2023-03-10 | 1,596 | 1,610 | 1,563 | 1,570 | 51,700 | 1,570 |
| 2023-03-09 | 1,598 | 1,617 | 1,591 | 1,602 | 38,000 | 1,602 |
| 2023-03-08 | 1,579 | 1,594 | 1,574 | 1,585 | 22,200 | 1,585 |
| 2023-03-07 | 1,582 | 1,586 | 1,572 | 1,579 | 19,300 | 1,579 |
| 2023-03-06 | 1,590 | 1,592 | 1,576 | 1,582 | 26,000 | 1,582 |
| 2023-03-03 | 1,565 | 1,577 | 1,564 | 1,574 | 28,800 | 1,574 |
| 2023-03-02 | 1,544 | 1,588 | 1,544 | 1,553 | 38,500 | 1,553 |
| 2023-03-01 | 1,498 | 1,542 | 1,498 | 1,542 | 26,100 | 1,542 |
| 2023-02-28 | 1,494 | 1,509 | 1,493 | 1,509 | 9,700 | 1,509 |
| 2023-02-27 | 1,483 | 1,494 | 1,483 | 1,494 | 4,700 | 1,494 |
| 2023-02-24 | 1,463 | 1,487 | 1,449 | 1,484 | 10,300 | 1,484 |
| 2023-02-22 | 1,471 | 1,482 | 1,463 | 1,463 | 11,000 | 1,463 |
| 2023-02-21 | 1,486 | 1,498 | 1,486 | 1,490 | 14,700 | 1,490 |
| 2023-02-20 | 1,495 | 1,500 | 1,490 | 1,495 | 6,900 | 1,495 |
| 2023-02-17 | 1,508 | 1,512 | 1,497 | 1,497 | 5,200 | 1,497 |
| 2023-02-16 | 1,492 | 1,523 | 1,492 | 1,517 | 17,800 | 1,517 |
| 2023-02-15 | 1,519 | 1,519 | 1,476 | 1,492 | 16,500 | 1,492 |
| 2023-02-14 | 1,497 | 1,521 | 1,497 | 1,514 | 20,500 | 1,514 |
| 2023-02-13 | 1,506 | 1,506 | 1,477 | 1,497 | 28,000 | 1,497 |
| 2023-02-10 | 1,506 | 1,537 | 1,506 | 1,520 | 35,600 | 1,520 |
| 2023-02-09 | 1,514 | 1,527 | 1,509 | 1,521 | 49,900 | 1,521 |
| 2023-02-08 | 1,496 | 1,520 | 1,495 | 1,508 | 22,500 | 1,508 |
| 2023-02-07 | 1,511 | 1,511 | 1,490 | 1,496 | 11,800 | 1,496 |
| 2023-02-06 | 1,496 | 1,523 | 1,496 | 1,511 | 23,000 | 1,511 |
| 2023-02-03 | 1,503 | 1,503 | 1,487 | 1,496 | 10,600 | 1,496 |
| 2023-02-02 | 1,501 | 1,517 | 1,499 | 1,503 | 16,300 | 1,503 |
| 2023-02-01 | 1,525 | 1,534 | 1,495 | 1,499 | 22,600 | 1,499 |
| 2023-01-31 | 1,503 | 1,524 | 1,503 | 1,524 | 20,500 | 1,524 |
| 2023-01-30 | 1,516 | 1,527 | 1,503 | 1,503 | 32,100 | 1,503 |
| 2023-01-27 | 1,521 | 1,537 | 1,512 | 1,517 | 22,000 | 1,517 |
| 2023-01-26 | 1,536 | 1,542 | 1,519 | 1,520 | 16,300 | 1,520 |
| 2023-01-25 | 1,527 | 1,539 | 1,523 | 1,527 | 18,400 | 1,527 |
| 2023-01-24 | 1,524 | 1,538 | 1,523 | 1,527 | 25,800 | 1,527 |
| 2023-01-23 | 1,505 | 1,527 | 1,505 | 1,512 | 21,800 | 1,512 |
| 2023-01-20 | 1,491 | 1,511 | 1,489 | 1,505 | 20,100 | 1,505 |
| 2023-01-19 | 1,467 | 1,497 | 1,467 | 1,483 | 20,000 | 1,483 |
| 2023-01-18 | 1,440 | 1,471 | 1,440 | 1,471 | 15,900 | 1,471 |
| 2023-01-17 | 1,428 | 1,444 | 1,416 | 1,440 | 15,500 | 1,440 |
| 2023-01-16 | 1,419 | 1,436 | 1,412 | 1,428 | 18,400 | 1,428 |
| 2023-01-13 | 1,408 | 1,423 | 1,408 | 1,412 | 24,600 | 1,412 |
| 2023-01-12 | 1,390 | 1,407 | 1,389 | 1,400 | 16,500 | 1,400 |
| 2023-01-11 | 1,347 | 1,382 | 1,347 | 1,382 | 11,000 | 1,382 |
| 2023-01-10 | 1,338 | 1,399 | 1,338 | 1,352 | 18,500 | 1,352 |
| 2023-01-06 | 1,308 | 1,341 | 1,308 | 1,339 | 13,700 | 1,339 |
| 2023-01-05 | 1,285 | 1,319 | 1,250 | 1,309 | 16,800 | 1,309 |
| 2023-01-04 | 1,346 | 1,346 | 1,311 | 1,315 | 13,300 | 1,315 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
