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
2024-03-019019018838905,900890
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