1. HOME >
  2. 株価時系列 >
  3. 5357 >
  4. 2021年

5357 (株)ヨータイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2721,2961,2641,29521,8001,295
2021-12-291,2711,2791,2591,27112,8001,271
2021-12-281,2781,2851,2571,27525,8001,275
2021-12-271,2561,2651,2391,24836,9001,248
2021-12-241,2381,2481,2381,23817,7001,238
2021-12-231,2371,2451,2371,2408,7001,240
2021-12-221,2231,2481,2231,23644,4001,236
2021-12-211,2301,2451,2301,23934,0001,239
2021-12-201,2401,2461,2201,22020,9001,220
2021-12-171,2461,2541,2341,24141,0001,241
2021-12-161,2421,2671,2421,25621,3001,256
2021-12-151,2451,2551,2371,24019,0001,240
2021-12-141,2491,2501,2311,24521,0001,245
2021-12-131,2841,2841,2441,24518,6001,245
2021-12-101,2771,2841,2661,27540,1001,275
2021-12-091,2511,2661,2491,26018,6001,260
2021-12-081,2741,2741,2451,25523,7001,255
2021-12-071,2461,2771,2381,27323,2001,273
2021-12-061,2501,2571,2301,23030,8001,230
2021-12-031,2271,2551,2251,25522,2001,255
2021-12-021,2121,2421,2061,22255,9001,222
2021-12-011,1971,2461,1971,21748,3001,217
2021-11-301,2281,2471,2111,21150,4001,211
2021-11-291,2281,2351,2161,21656,9001,216
2021-11-261,2491,2491,2271,24022,6001,240
2021-11-251,2351,2611,2331,25119,9001,251
2021-11-241,2451,2501,2231,23521,1001,235
2021-11-221,2351,2471,2251,24514,3001,245
2021-11-191,2431,2471,2261,23625,2001,236
2021-11-181,2281,2501,2211,24234,7001,242
2021-11-171,2251,2391,2101,23025,3001,230
2021-11-161,2111,2311,2081,22940,5001,229
2021-11-151,2451,2451,2041,22242,3001,222
2021-11-121,2911,2911,2181,24055,6001,240
2021-11-111,2571,2581,2241,24132,8001,241
2021-11-101,2531,2541,2401,24824,4001,248
2021-11-091,2701,2701,2441,25323,4001,253
2021-11-081,2971,2971,2481,270113,7001,270
2021-11-051,3451,3451,2871,28742,5001,287
2021-11-041,3031,3721,3001,37298,7001,372
2021-11-021,3221,3281,2901,29014,1001,290
2021-11-011,2911,3241,2841,32035,2001,320
2021-10-291,2981,2981,2761,27930,8001,279
2021-10-281,2971,3051,2561,298179,3001,298
2021-10-271,2871,3031,2811,29531,1001,295
2021-10-261,2681,2971,2671,29061,5001,290
2021-10-251,2421,2661,2421,25752,8001,257
2021-10-221,2541,2741,2431,26135,9001,261
2021-10-211,2791,2791,2601,26638,6001,266
2021-10-201,2701,2721,2591,26825,9001,268
2021-10-191,2751,2771,2571,26822,1001,268
2021-10-181,2701,2901,2531,28833,6001,288
2021-10-151,2251,2581,2121,25434,3001,254
2021-10-141,1961,2381,1961,23449,2001,234
2021-10-131,2491,2491,2091,21142,1001,211
2021-10-121,2821,2821,2531,260104,1001,260
2021-10-111,2651,2841,2521,28250,5001,282
2021-10-081,2651,2741,2541,255134,9001,255
2021-10-071,2331,2931,2331,26589,0001,265
2021-10-061,2481,2631,2101,220214,6001,220
2021-10-051,2131,2371,2061,22069,8001,220
2021-10-041,2141,2421,2141,235102,5001,235
2021-10-011,2211,2271,2071,21446,7001,214
2021-09-301,2681,2691,2331,23328,1001,233
2021-09-291,2951,2951,2551,26753,8001,267
2021-09-281,3441,3441,3121,32346,6001,323
2021-09-271,3651,3651,3401,34339,6001,343
2021-09-241,3601,3801,3521,35857,8001,358
2021-09-221,3681,3731,3211,33138,9001,331
2021-09-211,3451,3761,3371,37164,9001,371
2021-09-171,3941,4101,3771,39089,4001,390
2021-09-161,4081,4121,3801,39490,3001,394
2021-09-151,3971,4401,3871,41298,3001,412
2021-09-141,3831,3971,3551,37176,2001,371
2021-09-131,3081,3851,3071,38353,6001,383
2021-09-101,3311,3311,3051,32063,8001,320
2021-09-091,3231,3351,3171,33136,4001,331
2021-09-081,3261,3291,3091,32060,0001,320
2021-09-071,3121,3261,3021,32539,4001,325
2021-09-061,2951,3121,2911,30036,3001,300
2021-09-031,2711,2991,2711,29148,4001,291
2021-09-021,2721,2721,2591,26528,4001,265
2021-09-011,2911,2911,2661,27524,5001,275
2021-08-311,2731,2911,2661,27536,9001,275
2021-08-301,2681,2751,2591,26525,7001,265
2021-08-271,2601,2601,2321,25322,3001,253
2021-08-261,2501,2621,2441,26214,7001,262
2021-08-251,2941,2991,2401,25562,8001,255
2021-08-241,2541,2961,2481,29662,8001,296
2021-08-231,2521,2541,2311,24842,0001,248
2021-08-201,2301,2411,2261,23056,5001,230
2021-08-191,2361,2361,2261,23030,7001,230
2021-08-181,2401,2551,2301,23641,7001,236
2021-08-171,2491,2621,2401,24634,9001,246
2021-08-161,2251,2371,2251,23036,8001,230
2021-08-131,2301,2351,2261,23040,1001,230
2021-08-121,2431,2521,2331,24322,4001,243
2021-08-111,2391,2501,2351,24323,9001,243
2021-08-101,2431,2461,2111,23041,2001,230
2021-08-061,2521,2631,2381,24121,6001,241
2021-08-051,2211,2411,2211,241109,2001,241
2021-08-041,2471,2471,2191,23028,7001,230
2021-08-031,2871,2871,2491,25120,4001,251
2021-08-021,2601,2911,2601,28747,9001,287
2021-07-301,2871,2871,2371,24647,3001,246
2021-07-291,2761,2881,2601,28152,3001,281
2021-07-281,2781,2811,2611,27234,1001,272
2021-07-271,2931,3011,2821,28626,8001,286
2021-07-261,2831,2931,2781,28777,5001,287
2021-07-211,2531,2631,2491,25331,5001,253
2021-07-201,2611,2621,2341,24456,1001,244
2021-07-191,2831,2831,2511,26155,1001,261
2021-07-161,2891,3081,2801,29941,3001,299
2021-07-151,3341,3371,2921,29959,3001,299
2021-07-141,3471,3481,3271,33460,7001,334
2021-07-131,3311,3581,3311,34784,5001,347
2021-07-121,3291,3451,3131,33071,8001,330
2021-07-091,3381,3451,2841,309123,7001,309
2021-07-081,3411,3761,3411,35488,5001,354
2021-07-071,3151,3421,3061,33751,4001,337
2021-07-061,3041,3491,2971,33536,4001,335
2021-07-051,2791,3051,2691,29332,0001,293
2021-07-021,2901,2961,2691,28035,4001,280
2021-07-011,2551,2931,2541,28479,8001,284
2021-06-301,3481,3561,2561,25890,5001,258
2021-06-291,3701,3971,3391,34594,8001,345
2021-06-281,3481,3481,3161,32630,1001,326
2021-06-251,3381,3801,3381,35793,0001,357
2021-06-241,3491,3631,3131,33254,9001,332
2021-06-231,3601,3931,3441,350154,2001,350
2021-06-221,2891,3641,2891,350161,5001,350
2021-06-211,2451,2861,2191,25981,0001,259
2021-06-181,2411,2881,2271,275124,6001,275
2021-06-171,1861,2191,1751,21746,8001,217
2021-06-161,1441,1751,1441,17540,2001,175
2021-06-151,1481,1571,1441,14410,4001,144
2021-06-141,1511,1571,1451,14814,5001,148
2021-06-111,1561,1681,1511,16036,0001,160
2021-06-101,1571,1641,1461,15321,4001,153
2021-06-091,1611,1751,1531,16014,9001,160
2021-06-081,1541,1671,1521,16420,6001,164
2021-06-071,1651,1681,1551,15613,9001,156
2021-06-041,1771,1771,1401,15158,4001,151
2021-06-031,2051,2051,1771,18248,5001,182
2021-06-021,1681,1931,1641,18974,4001,189
2021-06-011,1551,1691,1251,16678,9001,166
2021-05-311,1641,1691,1241,12539,7001,125
2021-05-281,1901,1941,1561,16442,1001,164
2021-05-271,1941,2051,1751,18050,6001,180
2021-05-261,2041,2241,2021,20342,1001,203
2021-05-251,2511,2571,2221,22348,7001,223
2021-05-241,2881,2911,2541,25854,9001,258
2021-05-211,2701,3041,2701,30391,1001,303
2021-05-201,2071,2601,2071,25089,4001,250
2021-05-191,1771,2091,1711,20976,5001,209
2021-05-181,1691,1891,1421,189136,6001,189
2021-05-171,1411,1781,1411,171155,5001,171
2021-05-141,1001,1411,0901,139109,8001,139
2021-05-131,0471,0571,0451,04523,4001,045
2021-05-121,0561,0691,0501,05121,7001,051
2021-05-111,1001,1001,0551,05742,6001,057
2021-05-101,0761,1121,0731,10636,9001,106
2021-05-071,0561,0821,0511,07840,1001,078
2021-05-061,0461,0671,0461,05220,5001,052
2021-04-301,0501,0581,0451,05131,8001,051
2021-04-281,0451,0541,0441,05049,8001,050
2021-04-271,0491,0561,0441,04423,7001,044
2021-04-261,0451,0581,0441,05017,6001,050
2021-04-231,0441,0581,0421,043103,0001,043
2021-04-221,0551,0671,0491,04919,3001,049
2021-04-211,0581,0591,0451,04934,9001,049
2021-04-201,0701,0731,0581,06321,6001,063
2021-04-191,0761,0891,0611,07621,1001,076
2021-04-161,0511,0701,0441,06533,8001,065
2021-04-151,0601,0731,0461,05011,8001,050
2021-04-141,0801,0801,0501,05734,2001,057
2021-04-131,0711,0991,0691,08022,7001,080
2021-04-121,0551,0701,0541,05922,0001,059
2021-04-091,0261,0611,0261,047104,7001,047
2021-04-081,1261,1261,0561,05670,9001,056
2021-04-071,0391,1361,0391,136142,7001,136
2021-04-061,0341,0471,0261,04435,0001,044
2021-04-051,0381,0521,0251,04552,9001,045
2021-04-021,0191,0421,0181,04124,1001,041
2021-04-011,0271,0301,0131,02330,6001,023
2021-03-311,0201,0311,0141,02730,0001,027
2021-03-301,0311,0381,0201,02633,2001,026
2021-03-291,0321,0471,0181,03444,7001,034
2021-03-261,0471,0471,0191,02050,9001,020
2021-03-251,0201,0501,0201,03532,7001,035
2021-03-241,0401,0451,0221,02530,4001,025
2021-03-231,0681,0681,0401,04231,9001,042
2021-03-221,0841,0841,0511,05951,2001,059
2021-03-191,0701,0941,0601,09259,4001,092
2021-03-181,0591,0741,0491,07269,7001,072
2021-03-171,0511,0601,0411,05240,8001,052
2021-03-161,0191,0491,0181,04861,0001,048
2021-03-151,0381,0441,0241,03041,1001,030
2021-03-121,0511,0511,0251,03745,0001,037
2021-03-111,0331,0661,0331,04660,0001,046
2021-03-101,0261,0391,0181,03955,2001,039
2021-03-091,0301,0301,0161,02633,9001,026
2021-03-081,0301,0371,0161,02542,8001,025
2021-03-051,0171,0221,0051,02246,9001,022
2021-03-041,0061,0221,0031,02237,1001,022
2021-03-031,0201,0311,0131,01858,2001,018
2021-03-021,0591,0591,0271,02745,4001,027
2021-03-011,0311,0639941,06260,2001,062
2021-02-261,0171,0411,0161,024114,2001,024
2021-02-251,0131,0521,0131,040139,3001,040
2021-02-241,0401,0401,0011,01399,1001,013
2021-02-221,0061,0419881,038134,4001,038
2021-02-199641,0129561,009157,7001,009
2021-02-1896697596397249,500972
2021-02-1795797895497836,800978
2021-02-1695996393996185,100961
2021-02-15946975940960112,800960
2021-02-1297498094294256,900942
2021-02-1097098495497171,100971
2021-02-09943970940970108,300970
2021-02-08922945916942102,500942
2021-02-05901935896931114,200931
2021-02-0490390589490241,600902
2021-02-0388890588689996,200899
2021-02-0286989286689284,900892
2021-02-0185887484986639,200866
2021-01-2984085984085666,200856
2021-01-28835850835842287,100842
2021-01-27844868839850147,800850
2021-01-26824844824839158,800839
2021-01-2583984683683941,100839
2021-01-2284084583583847,900838
2021-01-21844850835842113,500842
2021-01-2084185583784372,000843
2021-01-1984584883984596,400845
2021-01-1883585983584536,700845
2021-01-1584084382983893,500838
2021-01-1484384883783981,600839
2021-01-1384185183684154,700841
2021-01-1284284483283584,900835
2021-01-0884186283884195,700841
2021-01-0784784783684035,300840
2021-01-0684085083884037,300840
2021-01-0583684983484044,700840
2021-01-0484584583684217,700842

分割・併合履歴 ： [1989-11-27]1株→1.1株