6488 (株)ヨシタケ 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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 735 | 742 | 734 | 742 | 5,300 | 742 |
| 2023-06-08 | 727 | 734 | 727 | 733 | 900 | 733 |
| 2023-06-07 | 724 | 728 | 724 | 728 | 800 | 728 |
| 2023-06-06 | 731 | 737 | 715 | 723 | 2,800 | 723 |
| 2023-06-05 | 737 | 737 | 730 | 734 | 4,400 | 734 |
| 2023-06-02 | 731 | 731 | 720 | 729 | 4,600 | 729 |
| 2023-06-01 | 733 | 733 | 725 | 729 | 2,100 | 729 |
| 2023-05-31 | 735 | 735 | 730 | 734 | 700 | 734 |
| 2023-05-30 | 737 | 737 | 730 | 735 | 5,100 | 735 |
| 2023-05-29 | 736 | 738 | 735 | 735 | 4,600 | 735 |
| 2023-05-26 | 739 | 739 | 733 | 734 | 6,000 | 734 |
| 2023-05-25 | 737 | 737 | 730 | 732 | 3,700 | 732 |
| 2023-05-24 | 731 | 732 | 730 | 732 | 2,300 | 732 |
| 2023-05-23 | 731 | 743 | 726 | 731 | 7,800 | 731 |
| 2023-05-22 | 733 | 734 | 725 | 729 | 8,500 | 729 |
| 2023-05-19 | 736 | 736 | 726 | 730 | 6,500 | 730 |
| 2023-05-18 | 741 | 745 | 725 | 730 | 19,600 | 730 |
| 2023-05-17 | 840 | 869 | 747 | 756 | 142,100 | 756 |
| 2023-05-16 | 774 | 779 | 729 | 739 | 42,300 | 739 |
| 2023-05-15 | 704 | 730 | 704 | 729 | 10,400 | 729 |
| 2023-05-12 | 705 | 713 | 705 | 713 | 1,700 | 713 |
| 2023-05-11 | 701 | 705 | 701 | 705 | 800 | 705 |
| 2023-05-10 | 712 | 712 | 700 | 703 | 4,700 | 703 |
| 2023-05-09 | 718 | 718 | 702 | 714 | 2,600 | 714 |
| 2023-05-08 | 719 | 719 | 716 | 717 | 700 | 717 |
| 2023-05-02 | 722 | 722 | 710 | 713 | 4,300 | 713 |
| 2023-05-01 | 708 | 728 | 708 | 725 | 8,600 | 725 |
| 2023-04-28 | 707 | 707 | 703 | 706 | 2,100 | 706 |
| 2023-04-27 | 702 | 710 | 702 | 709 | 3,000 | 709 |
| 2023-04-26 | 698 | 698 | 697 | 698 | 1,000 | 698 |
| 2023-04-25 | 704 | 704 | 698 | 698 | 3,400 | 698 |
| 2023-04-24 | 698 | 702 | 694 | 701 | 4,400 | 701 |
| 2023-04-21 | 689 | 689 | 688 | 689 | 1,200 | 689 |
| 2023-04-20 | 686 | 689 | 686 | 689 | 900 | 689 |
| 2023-04-19 | 689 | 689 | 684 | 686 | 1,400 | 686 |
| 2023-04-18 | 690 | 690 | 685 | 689 | 2,100 | 689 |
| 2023-04-17 | 691 | 691 | 685 | 689 | 4,400 | 689 |
| 2023-04-14 | 683 | 692 | 683 | 691 | 1,600 | 691 |
| 2023-04-13 | 690 | 699 | 688 | 694 | 4,000 | 694 |
| 2023-04-12 | 680 | 685 | 680 | 685 | 1,700 | 685 |
| 2023-04-11 | 683 | 684 | 683 | 683 | 1,600 | 683 |
| 2023-04-10 | 687 | 688 | 683 | 685 | 1,500 | 685 |
| 2023-04-07 | 680 | 682 | 679 | 682 | 900 | 682 |
| 2023-04-06 | 680 | 686 | 678 | 678 | 4,400 | 678 |
| 2023-04-05 | 700 | 700 | 679 | 680 | 10,700 | 680 |
| 2023-04-04 | 696 | 703 | 692 | 697 | 4,100 | 697 |
| 2023-04-03 | 697 | 705 | 691 | 703 | 3,400 | 703 |
| 2023-03-31 | 715 | 715 | 686 | 690 | 3,700 | 690 |
| 2023-03-30 | 680 | 700 | 680 | 694 | 2,500 | 694 |
| 2023-03-29 | 720 | 720 | 691 | 691 | 4,600 | 691 |
| 2023-03-28 | 737 | 739 | 720 | 720 | 5,600 | 720 |
| 2023-03-27 | 711 | 740 | 711 | 733 | 10,300 | 733 |
| 2023-03-24 | 699 | 703 | 695 | 703 | 3,000 | 703 |
| 2023-03-23 | 689 | 695 | 689 | 690 | 1,800 | 690 |
| 2023-03-22 | 693 | 694 | 686 | 689 | 1,200 | 689 |
| 2023-03-20 | 694 | 695 | 684 | 685 | 2,000 | 685 |
| 2023-03-17 | 687 | 692 | 681 | 690 | 2,900 | 690 |
| 2023-03-16 | 689 | 689 | 681 | 687 | 1,700 | 687 |
| 2023-03-15 | 685 | 700 | 685 | 700 | 10,900 | 700 |
| 2023-03-14 | 691 | 691 | 680 | 681 | 3,800 | 681 |
| 2023-03-13 | 699 | 699 | 690 | 691 | 8,600 | 691 |
| 2023-03-10 | 699 | 699 | 696 | 699 | 4,900 | 699 |
| 2023-03-09 | 699 | 699 | 691 | 695 | 1,700 | 695 |
| 2023-03-08 | 694 | 699 | 690 | 699 | 10,500 | 699 |
| 2023-03-07 | 686 | 690 | 683 | 690 | 3,900 | 690 |
| 2023-03-06 | 684 | 684 | 679 | 682 | 2,600 | 682 |
| 2023-03-03 | 677 | 678 | 675 | 677 | 2,300 | 677 |
| 2023-03-02 | 675 | 677 | 674 | 677 | 1,000 | 677 |
| 2023-03-01 | 677 | 680 | 674 | 674 | 6,400 | 674 |
| 2023-02-28 | 673 | 674 | 672 | 674 | 6,700 | 674 |
| 2023-02-27 | 676 | 677 | 665 | 673 | 4,300 | 673 |
| 2023-02-24 | 675 | 675 | 666 | 673 | 4,600 | 673 |
| 2023-02-22 | 671 | 673 | 665 | 673 | 2,600 | 673 |
| 2023-02-21 | 668 | 671 | 668 | 671 | 300 | 671 |
| 2023-02-20 | 674 | 674 | 668 | 668 | 2,000 | 668 |
| 2023-02-17 | 665 | 666 | 665 | 666 | 300 | 666 |
| 2023-02-16 | 663 | 668 | 663 | 663 | 700 | 663 |
| 2023-02-15 | 669 | 669 | 662 | 663 | 2,400 | 663 |
| 2023-02-14 | 660 | 667 | 658 | 666 | 3,800 | 666 |
| 2023-02-13 | 660 | 662 | 660 | 662 | 2,800 | 662 |
| 2023-02-10 | 656 | 658 | 656 | 658 | 400 | 658 |
| 2023-02-09 | 659 | 659 | 656 | 656 | 3,000 | 656 |
| 2023-02-08 | 658 | 658 | 655 | 655 | 600 | 655 |
| 2023-02-07 | 663 | 663 | 655 | 655 | 2,600 | 655 |
| 2023-02-06 | 657 | 664 | 653 | 654 | 3,000 | 654 |
| 2023-02-03 | 654 | 665 | 654 | 657 | 6,000 | 657 |
| 2023-02-02 | 662 | 663 | 659 | 663 | 2,100 | 663 |
| 2023-02-01 | 659 | 660 | 650 | 657 | 6,200 | 657 |
| 2023-01-31 | 660 | 663 | 659 | 662 | 5,600 | 662 |
| 2023-01-30 | 657 | 659 | 657 | 658 | 1,500 | 658 |
| 2023-01-27 | 658 | 658 | 652 | 652 | 3,500 | 652 |
| 2023-01-26 | 663 | 663 | 653 | 653 | 3,500 | 653 |
| 2023-01-25 | 661 | 662 | 658 | 662 | 2,400 | 662 |
| 2023-01-24 | 658 | 660 | 656 | 660 | 4,100 | 660 |
| 2023-01-23 | 658 | 658 | 656 | 658 | 1,900 | 658 |
| 2023-01-20 | 656 | 658 | 654 | 658 | 1,300 | 658 |
| 2023-01-19 | 652 | 656 | 652 | 656 | 2,100 | 656 |
| 2023-01-18 | 654 | 658 | 652 | 657 | 3,100 | 657 |
| 2023-01-17 | 651 | 655 | 649 | 655 | 1,800 | 655 |
| 2023-01-16 | 650 | 651 | 650 | 650 | 2,300 | 650 |
| 2023-01-13 | 650 | 657 | 646 | 657 | 3,700 | 657 |
| 2023-01-12 | 648 | 651 | 648 | 648 | 1,800 | 648 |
| 2023-01-11 | 648 | 650 | 645 | 645 | 1,700 | 645 |
| 2023-01-10 | 651 | 651 | 644 | 648 | 1,700 | 648 |
| 2023-01-06 | 650 | 650 | 641 | 641 | 2,800 | 641 |
| 2023-01-05 | 651 | 651 | 640 | 650 | 4,300 | 650 |
| 2023-01-04 | 652 | 654 | 647 | 650 | 3,500 | 650 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株
