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
2023-06-097357427347425,300742
2023-06-08727734727733900733
2023-06-07724728724728800728
2023-06-067317377157232,800723
2023-06-057377377307344,400734
2023-06-027317317207294,600729
2023-06-017337337257292,100729
2023-05-31735735730734700734
2023-05-307377377307355,100735
2023-05-297367387357354,600735
2023-05-267397397337346,000734
2023-05-257377377307323,700732
2023-05-247317327307322,300732
2023-05-237317437267317,800731
2023-05-227337347257298,500729
2023-05-197367367267306,500730
2023-05-1874174572573019,600730
2023-05-17840869747756142,100756
2023-05-1677477972973942,300739
2023-05-1570473070472910,400729
2023-05-127057137057131,700713
2023-05-11701705701705800705
2023-05-107127127007034,700703
2023-05-097187187027142,600714
2023-05-08719719716717700717
2023-05-027227227107134,300713
2023-05-017087287087258,600725
2023-04-287077077037062,100706
2023-04-277027107027093,000709
2023-04-266986986976981,000698
2023-04-257047046986983,400698
2023-04-246987026947014,400701
2023-04-216896896886891,200689
2023-04-20686689686689900689
2023-04-196896896846861,400686
2023-04-186906906856892,100689
2023-04-176916916856894,400689
2023-04-146836926836911,600691
2023-04-136906996886944,000694
2023-04-126806856806851,700685
2023-04-116836846836831,600683
2023-04-106876886836851,500685
2023-04-07680682679682900682
2023-04-066806866786784,400678
2023-04-0570070067968010,700680
2023-04-046967036926974,100697
2023-04-036977056917033,400703
2023-03-317157156866903,700690
2023-03-306807006806942,500694
2023-03-297207206916914,600691
2023-03-287377397207205,600720
2023-03-2771174071173310,300733
2023-03-246997036957033,000703
2023-03-236896956896901,800690
2023-03-226936946866891,200689
2023-03-206946956846852,000685
2023-03-176876926816902,900690
2023-03-166896896816871,700687
2023-03-1568570068570010,900700
2023-03-146916916806813,800681
2023-03-136996996906918,600691
2023-03-106996996966994,900699
2023-03-096996996916951,700695
2023-03-0869469969069910,500699
2023-03-076866906836903,900690
2023-03-066846846796822,600682
2023-03-036776786756772,300677
2023-03-026756776746771,000677
2023-03-016776806746746,400674
2023-02-286736746726746,700674
2023-02-276766776656734,300673
2023-02-246756756666734,600673
2023-02-226716736656732,600673
2023-02-21668671668671300671
2023-02-206746746686682,000668
2023-02-17665666665666300666
2023-02-16663668663663700663
2023-02-156696696626632,400663
2023-02-146606676586663,800666
2023-02-136606626606622,800662
2023-02-10656658656658400658
2023-02-096596596566563,000656
2023-02-08658658655655600655
2023-02-076636636556552,600655
2023-02-066576646536543,000654
2023-02-036546656546576,000657
2023-02-026626636596632,100663
2023-02-016596606506576,200657
2023-01-316606636596625,600662
2023-01-306576596576581,500658
2023-01-276586586526523,500652
2023-01-266636636536533,500653
2023-01-256616626586622,400662
2023-01-246586606566604,100660
2023-01-236586586566581,900658
2023-01-206566586546581,300658
2023-01-196526566526562,100656
2023-01-186546586526573,100657
2023-01-176516556496551,800655
2023-01-166506516506502,300650
2023-01-136506576466573,700657
2023-01-126486516486481,800648
2023-01-116486506456451,700645
2023-01-106516516446481,700648
2023-01-066506506416412,800641
2023-01-056516516406504,300650
2023-01-046526546476503,500650

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