6488 (株)ヨシタケ 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
2024-10-306456506456455,500645
2024-10-29644645644645400645
2024-10-286446466436431,000643
2024-10-256476476406412,100641
2024-10-246396416396415,100641
2024-10-236406476406463,100646
2024-10-226446446406401,200640
2024-10-216546546476491,300649
2024-10-186416476416471,300647
2024-10-176436496436471,200647
2024-10-166536536406439,000643
2024-10-156666666516538,500653
2024-10-116506586466582,800658
2024-10-106506516446495,000649
2024-10-096346466346425,200642
2024-10-086286326286322,700632
2024-10-076246306246274,600627
2024-10-046226246206225,300622
2024-10-036206266136213,700621
2024-10-026156226156193,000619
2024-10-016136246136202,700620
2024-09-306126186116137,300613
2024-09-276116206116197,500619
2024-09-266166236156156,800615
2024-09-256226236156169,500616
2024-09-246166206136137,100613
2024-09-2060861860761314,300613
2024-09-1960961460860812,800608
2024-09-1862062061061012,500610
2024-09-1762362761561613,300616
2024-09-136186286186241,800624
2024-09-1261663461561620,000616
2024-09-1162362761361520,500615
2024-09-1064064463063019,500630
2024-09-0966666663764515,800645
2024-09-066726736666661,500666
2024-09-056636716636663,900666
2024-09-0467767767067211,600672
2024-09-036756826756803,000680
2024-09-026796806726724,400672
2024-08-306706786706733,800673
2024-08-296746846746742,500674
2024-08-286706756706705,900670
2024-08-276676766636637,200663
2024-08-266736736666663,900666
2024-08-236696776656694,900669
2024-08-226856856716775,700677
2024-08-216736736726721,200672
2024-08-2067070466867422,700674
2024-08-196706706626625,900662
2024-08-166486666486659,800665
2024-08-156396466396438,700643
2024-08-1464064363764311,700643
2024-08-1363363362863010,000630
2024-08-096186296156157,100615
2024-08-0864264960260317,500603
2024-08-076206476206402,600640
2024-08-0660862060162017,600620
2024-08-0571071060160115,900601
2024-08-027337387037119,800711
2024-08-0176176172073538,800735
2024-07-317747847747754,100775
2024-07-30774778774777400777
2024-07-29783783772778800778
2024-07-267707907707842,600784
2024-07-257707747707722,900772
2024-07-247737737717732,600773
2024-07-237737747727734,600773
2024-07-227757757737731,400773
2024-07-197797797747754,900775
2024-07-187807827797796,300779
2024-07-1778578578078014,600780
2024-07-1679379478478426,000784
2024-07-1279282079280525,600805
2024-07-117907917887903,900790
2024-07-1078979278579013,000790
2024-07-097887897857884,500788
2024-07-087927927827883,600788
2024-07-0578478878378812,100788
2024-07-047837847817846,800784
2024-07-037837837827833,700783
2024-07-027857857817832,300783
2024-07-017797837777834,700783
2024-06-287787787767775,900777
2024-06-277777777757776,700777
2024-06-267807837777774,600777
2024-06-2577078277077910,300779
2024-06-247807807787802,500780
2024-06-217807847807801,200780
2024-06-207837867807851,500785
2024-06-197857867807852,000785
2024-06-18786788786787400787
2024-06-177807847807802,400780
2024-06-147747847737843,200784
2024-06-137747787717715,400771
2024-06-127757757737741,000774
2024-06-117767767737756,300775
2024-06-107777787747744,200774
2024-06-077857857777788,200778
2024-06-067877927847854,300785
2024-06-057967967917925,000792
2024-06-047977987807989,000798
2024-06-037998007927984,600798
2024-05-317907977867933,800793
2024-05-307957957867912,900791
2024-05-297998007987982,600798
2024-05-287857987837985,800798
2024-05-2779779778579115,500791
2024-05-2480380979779813,200798
2024-05-2383083081581510,600815
2024-05-228478478358352,000835
2024-05-2186586582483619,900836
2024-05-2089789785985915,600859
2024-05-1785287784586091,600860
2024-05-1692399592199575,200995
2024-05-159209259009089,500908
2024-05-148969128949127,600912
2024-05-138928948888921,300892
2024-05-108948948898921,000892
2024-05-098958958928942,100894
2024-05-08892893892893900893
2024-05-078928968928923,000892
2024-05-028928928908922,000892
2024-05-018758868758852,500885
2024-04-30873875873873800873
2024-04-26872873871872800872
2024-04-258718728638692,000869
2024-04-248708728678711,600871
2024-04-238648708638701,300870
2024-04-228628658628641,600864
2024-04-198618618538532,100853
2024-04-188698698608622,500862
2024-04-178768768708702,700870
2024-04-168918918768772,400877
2024-04-158948948888921,700892
2024-04-128938938898931,000893
2024-04-118848928848851,100885
2024-04-108968968848931,600893
2024-04-098978988898961,900896
2024-04-088878958878951,400895
2024-04-058898898778862,600886
2024-04-048928948898891,000889
2024-04-038778918778915,600891
2024-04-028928928778773,100877
2024-04-019009008888885,100888
2024-03-2992192188789012,100890
2024-03-289019259019102,400910
2024-03-279189189129142,200914
2024-03-269239239189182,500918
2024-03-259199219059194,700919
2024-03-229009049009043,300904
2024-03-218959058958998,600899
2024-03-1990092389389527,100895
2024-03-189039038989006,700900
2024-03-158998998928952,500895
2024-03-148988998918992,000899
2024-03-13895898895898700898
2024-03-128918988918921,600892
2024-03-118978998958963,700896
2024-03-088959018958971,300897
2024-03-078999008959001,600900
2024-03-068959038959031,400903
2024-03-059009028929024,400902
2024-03-048919008898982,500898
2024-03-019019018838905,900890
2024-02-299009018999011,900901
2024-02-28902902896900700900
2024-02-278959048959022,000902
2024-02-269009018998992,300899
2024-02-229059058979004,400900
2024-02-219019018979001,100900
2024-02-209059059019012,300901
2024-02-198959058959054,100905
2024-02-169059058959042,500904
2024-02-159109109019052,800905
2024-02-149089099029062,500906
2024-02-139009098999097,300909
2024-02-099009008959004,300900
2024-02-088998998988992,600899
2024-02-079009008959002,600900
2024-02-068999008958974,700897
2024-02-058978998948977,800897
2024-02-028948948808872,200887
2024-02-018868938808853,700885
2024-01-318869008869003,000900
2024-01-308998998818828,700882
2024-01-299009008978983,300898
2024-01-268999008979003,800900
2024-01-258978978908975,600897
2024-01-248868978768914,200891
2024-01-238898908838883,400888
2024-01-228718878678788,300878
2024-01-19850856850856700856
2024-01-18847850846850500850
2024-01-178568608308456,500845
2024-01-16860860856856900856
2024-01-158658658608602,900860
2024-01-128508568508561,200856
2024-01-118488528488502,400850
2024-01-108488528458471,600847
2024-01-098518568428483,000848
2024-01-058608608528552,500855
2024-01-048238508238505,300850

分割・併合履歴 : [2021-03-30]1株→2株 [1991-03-26]1株→1.2株