6488 (株)ヨシタケ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 678 | 678 | 648 | 648 | 10,700 | 648 |
| 2025-04-03 | 684 | 684 | 669 | 674 | 13,900 | 674 |
| 2025-04-02 | 693 | 694 | 689 | 690 | 2,100 | 690 |
| 2025-04-01 | 690 | 693 | 685 | 692 | 1,900 | 692 |
| 2025-03-31 | 699 | 699 | 680 | 680 | 4,500 | 680 |
| 2025-03-28 | 714 | 714 | 697 | 703 | 6,800 | 703 |
| 2025-03-27 | 716 | 716 | 708 | 716 | 3,300 | 716 |
| 2025-03-26 | 714 | 716 | 707 | 715 | 3,700 | 715 |
| 2025-03-25 | 720 | 720 | 707 | 716 | 3,900 | 716 |
| 2025-03-24 | 721 | 721 | 713 | 713 | 4,300 | 713 |
| 2025-03-21 | 710 | 725 | 705 | 720 | 8,400 | 720 |
| 2025-03-19 | 706 | 709 | 700 | 708 | 2,700 | 708 |
| 2025-03-18 | 704 | 705 | 696 | 705 | 4,400 | 705 |
| 2025-03-17 | 693 | 703 | 693 | 703 | 2,600 | 703 |
| 2025-03-14 | 701 | 701 | 690 | 695 | 4,400 | 695 |
| 2025-03-13 | 692 | 697 | 692 | 697 | 1,200 | 697 |
| 2025-03-12 | 692 | 698 | 692 | 697 | 1,200 | 697 |
| 2025-03-11 | 699 | 699 | 690 | 692 | 3,200 | 692 |
| 2025-03-10 | 691 | 699 | 691 | 695 | 2,400 | 695 |
| 2025-03-07 | 690 | 694 | 690 | 690 | 1,900 | 690 |
| 2025-03-06 | 692 | 692 | 690 | 690 | 2,400 | 690 |
| 2025-03-05 | 687 | 694 | 687 | 688 | 2,700 | 688 |
| 2025-03-04 | 697 | 697 | 693 | 694 | 2,600 | 694 |
| 2025-03-03 | 700 | 700 | 693 | 697 | 5,200 | 697 |
| 2025-02-28 | 697 | 703 | 695 | 696 | 2,400 | 696 |
| 2025-02-27 | 700 | 703 | 696 | 696 | 3,400 | 696 |
| 2025-02-26 | 692 | 707 | 691 | 698 | 2,700 | 698 |
| 2025-02-25 | 689 | 699 | 689 | 694 | 1,300 | 694 |
| 2025-02-21 | 685 | 688 | 685 | 687 | 3,700 | 687 |
| 2025-02-20 | 700 | 704 | 677 | 680 | 12,800 | 680 |
| 2025-02-19 | 700 | 701 | 694 | 701 | 6,400 | 701 |
| 2025-02-18 | 694 | 698 | 694 | 698 | 3,100 | 698 |
| 2025-02-17 | 685 | 692 | 685 | 692 | 5,800 | 692 |
| 2025-02-14 | 691 | 693 | 687 | 688 | 4,600 | 688 |
| 2025-02-13 | 693 | 697 | 691 | 691 | 2,600 | 691 |
| 2025-02-12 | 689 | 694 | 685 | 693 | 2,400 | 693 |
| 2025-02-10 | 689 | 696 | 686 | 690 | 4,200 | 690 |
| 2025-02-07 | 678 | 678 | 676 | 677 | 1,200 | 677 |
| 2025-02-06 | 674 | 677 | 674 | 677 | 900 | 677 |
| 2025-02-05 | 674 | 675 | 670 | 675 | 1,700 | 675 |
| 2025-02-04 | 678 | 678 | 674 | 674 | 1,200 | 674 |
| 2025-02-03 | 671 | 676 | 670 | 675 | 14,200 | 675 |
| 2025-01-31 | 675 | 676 | 670 | 671 | 5,900 | 671 |
| 2025-01-30 | 676 | 680 | 675 | 675 | 1,800 | 675 |
| 2025-01-29 | 676 | 679 | 674 | 676 | 1,400 | 676 |
| 2025-01-28 | 669 | 676 | 669 | 676 | 3,800 | 676 |
| 2025-01-27 | 670 | 673 | 661 | 669 | 2,500 | 669 |
| 2025-01-24 | 662 | 669 | 661 | 669 | 2,000 | 669 |
| 2025-01-23 | 663 | 667 | 662 | 662 | 500 | 662 |
| 2025-01-22 | 670 | 670 | 661 | 663 | 2,000 | 663 |
| 2025-01-21 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2025-01-20 | 663 | 668 | 663 | 664 | 1,700 | 664 |
| 2025-01-17 | 668 | 668 | 658 | 663 | 2,600 | 663 |
| 2025-01-16 | 672 | 675 | 665 | 665 | 1,800 | 665 |
| 2025-01-15 | 667 | 671 | 666 | 666 | 5,200 | 666 |
| 2025-01-14 | 675 | 675 | 665 | 669 | 3,800 | 669 |
| 2025-01-10 | 673 | 677 | 668 | 668 | 1,300 | 668 |
| 2025-01-09 | 677 | 677 | 664 | 670 | 1,800 | 670 |
| 2025-01-08 | 668 | 677 | 661 | 677 | 3,600 | 677 |
| 2025-01-07 | 674 | 674 | 669 | 673 | 1,500 | 673 |
| 2025-01-06 | 678 | 678 | 662 | 668 | 10,900 | 668 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株