5357 (株)ヨータイ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-221,7781,7811,7721,77597,5001,775
2025-04-211,7741,7801,7731,77987,2001,779
2025-04-181,7801,7831,7711,77887,7001,778
2025-04-171,7741,7781,7711,77385,3001,773
2025-04-161,7721,7841,7711,77991,8001,779
2025-04-151,7681,7831,7631,76853,4001,768
2025-04-141,7601,7761,7521,768178,8001,768
2025-04-111,6701,6711,6361,66720,3001,667
2025-04-101,7501,7501,6701,68734,9001,687
2025-04-091,6031,6441,6021,63328,1001,633
2025-04-081,6131,6581,5981,63829,4001,638
2025-04-071,5331,5931,5331,55551,4001,555
2025-04-041,6611,6971,6371,65366,2001,653
2025-04-031,6851,7091,6571,69959,1001,699
2025-04-021,7031,7051,6991,70116,6001,701
2025-04-011,7041,7121,6951,70519,2001,705
2025-03-311,7071,7171,6951,69937,6001,699
2025-03-281,6871,7221,6851,71631,2001,716
2025-03-271,7321,7501,7241,74147,8001,741
2025-03-261,7381,7391,7271,73923,2001,739
2025-03-251,7351,7451,7161,74526,6001,745
2025-03-241,7211,7301,7161,72315,0001,723
2025-03-211,7041,7221,7041,71019,0001,710
2025-03-191,7001,7141,7001,70815,5001,708
2025-03-181,7101,7171,7001,70019,8001,700
2025-03-171,7191,7191,7031,70716,7001,707
2025-03-141,7071,7201,7071,71618,0001,716
2025-03-131,7101,7181,7031,70711,9001,707
2025-03-121,7201,7201,6851,70428,4001,704
2025-03-111,7051,7211,6931,70929,0001,709
2025-03-101,7151,7151,7011,70114,7001,701
2025-03-071,7061,7181,7031,70911,5001,709
2025-03-061,7171,7241,7161,7237,4001,723
2025-03-051,7051,7231,7051,70917,0001,709
2025-03-041,7101,7131,7021,7028,7001,702
2025-03-031,7261,7261,7031,7099,5001,709
2025-02-281,7081,7141,7011,70112,2001,701
2025-02-271,7061,7161,7021,7059,4001,705
2025-02-261,6971,7071,6851,70620,6001,706
2025-02-251,7001,7081,6851,69814,6001,698
2025-02-211,7121,7121,6961,70316,8001,703
2025-02-201,7031,7101,6911,70227,3001,702
2025-02-191,6971,7081,6941,69429,8001,694
2025-02-181,7011,7151,6961,71513,1001,715
2025-02-171,7151,7231,7051,70510,2001,705
2025-02-141,7371,7371,7151,7188,0001,718
2025-02-131,7221,7231,7051,72310,7001,723
2025-02-121,7121,7151,6941,71213,6001,712
2025-02-101,7191,7361,6981,69817,2001,698
2025-02-071,7131,7231,6931,69330,1001,693
2025-02-061,7001,7081,6901,69011,3001,690
2025-02-051,6851,7031,6851,69823,9001,698
2025-02-041,6931,7061,6811,68526,5001,685
2025-02-031,6701,6901,6611,68032,5001,680
2025-01-311,6991,7061,6901,69717,4001,697
2025-01-301,6751,6851,6621,68115,2001,681
2025-01-291,6971,6971,6621,67013,1001,670
2025-01-281,6711,6961,6621,68024,7001,680
2025-01-271,6961,7011,6601,66119,8001,661
2025-01-241,6751,6991,6751,69413,9001,694
2025-01-231,6661,6781,6521,67526,1001,675
2025-01-221,6951,7041,6571,65722,1001,657
2025-01-211,6701,6901,6621,68541,6001,685
2025-01-201,6211,6751,6211,67177,3001,671
2025-01-171,5981,6221,5961,61723,2001,617
2025-01-161,6141,6171,5971,59731,4001,597
2025-01-151,6171,6181,6051,61116,8001,611
2025-01-141,6041,6181,5951,60330,0001,603
2025-01-101,6001,6061,6001,60014,8001,600
2025-01-091,6061,6111,6001,60017,4001,600
2025-01-081,6271,6271,6051,60617,3001,606
2025-01-071,6301,6311,6151,61927,6001,619
2025-01-061,6441,6441,6221,62424,9001,624

分割・併合履歴 : [1989-11-27]1株→1.1株