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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 666 | 666 | 666 | 666 | 1,700 | 666 |
| 2024-12-05 | 670 | 670 | 666 | 666 | 3,100 | 666 |
| 2024-12-04 | 662 | 664 | 660 | 664 | 1,100 | 664 |
| 2024-12-03 | 660 | 662 | 657 | 662 | 1,900 | 662 |
| 2024-12-02 | 655 | 661 | 652 | 660 | 3,100 | 660 |
| 2024-11-29 | 661 | 661 | 659 | 659 | 3,000 | 659 |
| 2024-11-28 | 667 | 667 | 659 | 663 | 800 | 663 |
| 2024-11-27 | 665 | 665 | 660 | 660 | 300 | 660 |
| 2024-11-26 | 655 | 667 | 655 | 655 | 3,800 | 655 |
| 2024-11-25 | 655 | 655 | 651 | 655 | 2,100 | 655 |
| 2024-11-22 | 652 | 656 | 648 | 648 | 1,600 | 648 |
| 2024-11-21 | 655 | 655 | 648 | 649 | 2,400 | 649 |
| 2024-11-20 | 655 | 655 | 654 | 654 | 600 | 654 |
| 2024-11-19 | 658 | 669 | 653 | 660 | 3,000 | 660 |
| 2024-11-18 | 656 | 664 | 654 | 655 | 1,900 | 655 |
| 2024-11-15 | 654 | 663 | 652 | 663 | 3,400 | 663 |
| 2024-11-14 | 654 | 658 | 652 | 658 | 1,100 | 658 |
| 2024-11-13 | 659 | 659 | 654 | 654 | 600 | 654 |
| 2024-11-12 | 655 | 660 | 652 | 652 | 2,000 | 652 |
| 2024-11-11 | 656 | 662 | 651 | 651 | 3,100 | 651 |
| 2024-11-08 | 657 | 658 | 654 | 658 | 1,500 | 658 |
| 2024-11-07 | 652 | 657 | 645 | 656 | 3,800 | 656 |
| 2024-11-06 | 643 | 648 | 641 | 647 | 900 | 647 |
| 2024-11-05 | 652 | 654 | 645 | 645 | 1,400 | 645 |
| 2024-11-01 | 655 | 657 | 646 | 646 | 3,600 | 646 |
| 2024-10-31 | 646 | 649 | 646 | 649 | 1,300 | 649 |
| 2024-10-30 | 645 | 650 | 645 | 645 | 5,500 | 645 |
| 2024-10-29 | 644 | 645 | 644 | 645 | 400 | 645 |
| 2024-10-28 | 644 | 646 | 643 | 643 | 1,000 | 643 |
| 2024-10-25 | 647 | 647 | 640 | 641 | 2,100 | 641 |
| 2024-10-24 | 639 | 641 | 639 | 641 | 5,100 | 641 |
| 2024-10-23 | 640 | 647 | 640 | 646 | 3,100 | 646 |
| 2024-10-22 | 644 | 644 | 640 | 640 | 1,200 | 640 |
| 2024-10-21 | 654 | 654 | 647 | 649 | 1,300 | 649 |
| 2024-10-18 | 641 | 647 | 641 | 647 | 1,300 | 647 |
| 2024-10-17 | 643 | 649 | 643 | 647 | 1,200 | 647 |
| 2024-10-16 | 653 | 653 | 640 | 643 | 9,000 | 643 |
| 2024-10-15 | 666 | 666 | 651 | 653 | 8,500 | 653 |
| 2024-10-11 | 650 | 658 | 646 | 658 | 2,800 | 658 |
| 2024-10-10 | 650 | 651 | 644 | 649 | 5,000 | 649 |
| 2024-10-09 | 634 | 646 | 634 | 642 | 5,200 | 642 |
| 2024-10-08 | 628 | 632 | 628 | 632 | 2,700 | 632 |
| 2024-10-07 | 624 | 630 | 624 | 627 | 4,600 | 627 |
| 2024-10-04 | 622 | 624 | 620 | 622 | 5,300 | 622 |
| 2024-10-03 | 620 | 626 | 613 | 621 | 3,700 | 621 |
| 2024-10-02 | 615 | 622 | 615 | 619 | 3,000 | 619 |
| 2024-10-01 | 613 | 624 | 613 | 620 | 2,700 | 620 |
| 2024-09-30 | 612 | 618 | 611 | 613 | 7,300 | 613 |
| 2024-09-27 | 611 | 620 | 611 | 619 | 7,500 | 619 |
| 2024-09-26 | 616 | 623 | 615 | 615 | 6,800 | 615 |
| 2024-09-25 | 622 | 623 | 615 | 616 | 9,500 | 616 |
| 2024-09-24 | 616 | 620 | 613 | 613 | 7,100 | 613 |
| 2024-09-20 | 608 | 618 | 607 | 613 | 14,300 | 613 |
| 2024-09-19 | 609 | 614 | 608 | 608 | 12,800 | 608 |
| 2024-09-18 | 620 | 620 | 610 | 610 | 12,500 | 610 |
| 2024-09-17 | 623 | 627 | 615 | 616 | 13,300 | 616 |
| 2024-09-13 | 618 | 628 | 618 | 624 | 1,800 | 624 |
| 2024-09-12 | 616 | 634 | 615 | 616 | 20,000 | 616 |
| 2024-09-11 | 623 | 627 | 613 | 615 | 20,500 | 615 |
| 2024-09-10 | 640 | 644 | 630 | 630 | 19,500 | 630 |
| 2024-09-09 | 666 | 666 | 637 | 645 | 15,800 | 645 |
| 2024-09-06 | 672 | 673 | 666 | 666 | 1,500 | 666 |
| 2024-09-05 | 663 | 671 | 663 | 666 | 3,900 | 666 |
| 2024-09-04 | 677 | 677 | 670 | 672 | 11,600 | 672 |
| 2024-09-03 | 675 | 682 | 675 | 680 | 3,000 | 680 |
| 2024-09-02 | 679 | 680 | 672 | 672 | 4,400 | 672 |
| 2024-08-30 | 670 | 678 | 670 | 673 | 3,800 | 673 |
| 2024-08-29 | 674 | 684 | 674 | 674 | 2,500 | 674 |
| 2024-08-28 | 670 | 675 | 670 | 670 | 5,900 | 670 |
| 2024-08-27 | 667 | 676 | 663 | 663 | 7,200 | 663 |
| 2024-08-26 | 673 | 673 | 666 | 666 | 3,900 | 666 |
| 2024-08-23 | 669 | 677 | 665 | 669 | 4,900 | 669 |
| 2024-08-22 | 685 | 685 | 671 | 677 | 5,700 | 677 |
| 2024-08-21 | 673 | 673 | 672 | 672 | 1,200 | 672 |
| 2024-08-20 | 670 | 704 | 668 | 674 | 22,700 | 674 |
| 2024-08-19 | 670 | 670 | 662 | 662 | 5,900 | 662 |
| 2024-08-16 | 648 | 666 | 648 | 665 | 9,800 | 665 |
| 2024-08-15 | 639 | 646 | 639 | 643 | 8,700 | 643 |
| 2024-08-14 | 640 | 643 | 637 | 643 | 11,700 | 643 |
| 2024-08-13 | 633 | 633 | 628 | 630 | 10,000 | 630 |
| 2024-08-09 | 618 | 629 | 615 | 615 | 7,100 | 615 |
| 2024-08-08 | 642 | 649 | 602 | 603 | 17,500 | 603 |
| 2024-08-07 | 620 | 647 | 620 | 640 | 2,600 | 640 |
| 2024-08-06 | 608 | 620 | 601 | 620 | 17,600 | 620 |
| 2024-08-05 | 710 | 710 | 601 | 601 | 15,900 | 601 |
| 2024-08-02 | 733 | 738 | 703 | 711 | 9,800 | 711 |
| 2024-08-01 | 761 | 761 | 720 | 735 | 38,800 | 735 |
| 2024-07-31 | 774 | 784 | 774 | 775 | 4,100 | 775 |
| 2024-07-30 | 774 | 778 | 774 | 777 | 400 | 777 |
| 2024-07-29 | 783 | 783 | 772 | 778 | 800 | 778 |
| 2024-07-26 | 770 | 790 | 770 | 784 | 2,600 | 784 |
| 2024-07-25 | 770 | 774 | 770 | 772 | 2,900 | 772 |
| 2024-07-24 | 773 | 773 | 771 | 773 | 2,600 | 773 |
| 2024-07-23 | 773 | 774 | 772 | 773 | 4,600 | 773 |
| 2024-07-22 | 775 | 775 | 773 | 773 | 1,400 | 773 |
| 2024-07-19 | 779 | 779 | 774 | 775 | 4,900 | 775 |
| 2024-07-18 | 780 | 782 | 779 | 779 | 6,300 | 779 |
| 2024-07-17 | 785 | 785 | 780 | 780 | 14,600 | 780 |
| 2024-07-16 | 793 | 794 | 784 | 784 | 26,000 | 784 |
| 2024-07-12 | 792 | 820 | 792 | 805 | 25,600 | 805 |
| 2024-07-11 | 790 | 791 | 788 | 790 | 3,900 | 790 |
| 2024-07-10 | 789 | 792 | 785 | 790 | 13,000 | 790 |
| 2024-07-09 | 788 | 789 | 785 | 788 | 4,500 | 788 |
| 2024-07-08 | 792 | 792 | 782 | 788 | 3,600 | 788 |
| 2024-07-05 | 784 | 788 | 783 | 788 | 12,100 | 788 |
| 2024-07-04 | 783 | 784 | 781 | 784 | 6,800 | 784 |
| 2024-07-03 | 783 | 783 | 782 | 783 | 3,700 | 783 |
| 2024-07-02 | 785 | 785 | 781 | 783 | 2,300 | 783 |
| 2024-07-01 | 779 | 783 | 777 | 783 | 4,700 | 783 |
| 2024-06-28 | 778 | 778 | 776 | 777 | 5,900 | 777 |
| 2024-06-27 | 777 | 777 | 775 | 777 | 6,700 | 777 |
| 2024-06-26 | 780 | 783 | 777 | 777 | 4,600 | 777 |
| 2024-06-25 | 770 | 782 | 770 | 779 | 10,300 | 779 |
| 2024-06-24 | 780 | 780 | 778 | 780 | 2,500 | 780 |
| 2024-06-21 | 780 | 784 | 780 | 780 | 1,200 | 780 |
| 2024-06-20 | 783 | 786 | 780 | 785 | 1,500 | 785 |
| 2024-06-19 | 785 | 786 | 780 | 785 | 2,000 | 785 |
| 2024-06-18 | 786 | 788 | 786 | 787 | 400 | 787 |
| 2024-06-17 | 780 | 784 | 780 | 780 | 2,400 | 780 |
| 2024-06-14 | 774 | 784 | 773 | 784 | 3,200 | 784 |
| 2024-06-13 | 774 | 778 | 771 | 771 | 5,400 | 771 |
| 2024-06-12 | 775 | 775 | 773 | 774 | 1,000 | 774 |
| 2024-06-11 | 776 | 776 | 773 | 775 | 6,300 | 775 |
| 2024-06-10 | 777 | 778 | 774 | 774 | 4,200 | 774 |
| 2024-06-07 | 785 | 785 | 777 | 778 | 8,200 | 778 |
| 2024-06-06 | 787 | 792 | 784 | 785 | 4,300 | 785 |
| 2024-06-05 | 796 | 796 | 791 | 792 | 5,000 | 792 |
| 2024-06-04 | 797 | 798 | 780 | 798 | 9,000 | 798 |
| 2024-06-03 | 799 | 800 | 792 | 798 | 4,600 | 798 |
| 2024-05-31 | 790 | 797 | 786 | 793 | 3,800 | 793 |
| 2024-05-30 | 795 | 795 | 786 | 791 | 2,900 | 791 |
| 2024-05-29 | 799 | 800 | 798 | 798 | 2,600 | 798 |
| 2024-05-28 | 785 | 798 | 783 | 798 | 5,800 | 798 |
| 2024-05-27 | 797 | 797 | 785 | 791 | 15,500 | 791 |
| 2024-05-24 | 803 | 809 | 797 | 798 | 13,200 | 798 |
| 2024-05-23 | 830 | 830 | 815 | 815 | 10,600 | 815 |
| 2024-05-22 | 847 | 847 | 835 | 835 | 2,000 | 835 |
| 2024-05-21 | 865 | 865 | 824 | 836 | 19,900 | 836 |
| 2024-05-20 | 897 | 897 | 859 | 859 | 15,600 | 859 |
| 2024-05-17 | 852 | 877 | 845 | 860 | 91,600 | 860 |
| 2024-05-16 | 923 | 995 | 921 | 995 | 75,200 | 995 |
| 2024-05-15 | 920 | 925 | 900 | 908 | 9,500 | 908 |
| 2024-05-14 | 896 | 912 | 894 | 912 | 7,600 | 912 |
| 2024-05-13 | 892 | 894 | 888 | 892 | 1,300 | 892 |
| 2024-05-10 | 894 | 894 | 889 | 892 | 1,000 | 892 |
| 2024-05-09 | 895 | 895 | 892 | 894 | 2,100 | 894 |
| 2024-05-08 | 892 | 893 | 892 | 893 | 900 | 893 |
| 2024-05-07 | 892 | 896 | 892 | 892 | 3,000 | 892 |
| 2024-05-02 | 892 | 892 | 890 | 892 | 2,000 | 892 |
| 2024-05-01 | 875 | 886 | 875 | 885 | 2,500 | 885 |
| 2024-04-30 | 873 | 875 | 873 | 873 | 800 | 873 |
| 2024-04-26 | 872 | 873 | 871 | 872 | 800 | 872 |
| 2024-04-25 | 871 | 872 | 863 | 869 | 2,000 | 869 |
| 2024-04-24 | 870 | 872 | 867 | 871 | 1,600 | 871 |
| 2024-04-23 | 864 | 870 | 863 | 870 | 1,300 | 870 |
| 2024-04-22 | 862 | 865 | 862 | 864 | 1,600 | 864 |
| 2024-04-19 | 861 | 861 | 853 | 853 | 2,100 | 853 |
| 2024-04-18 | 869 | 869 | 860 | 862 | 2,500 | 862 |
| 2024-04-17 | 876 | 876 | 870 | 870 | 2,700 | 870 |
| 2024-04-16 | 891 | 891 | 876 | 877 | 2,400 | 877 |
| 2024-04-15 | 894 | 894 | 888 | 892 | 1,700 | 892 |
| 2024-04-12 | 893 | 893 | 889 | 893 | 1,000 | 893 |
| 2024-04-11 | 884 | 892 | 884 | 885 | 1,100 | 885 |
| 2024-04-10 | 896 | 896 | 884 | 893 | 1,600 | 893 |
| 2024-04-09 | 897 | 898 | 889 | 896 | 1,900 | 896 |
| 2024-04-08 | 887 | 895 | 887 | 895 | 1,400 | 895 |
| 2024-04-05 | 889 | 889 | 877 | 886 | 2,600 | 886 |
| 2024-04-04 | 892 | 894 | 889 | 889 | 1,000 | 889 |
| 2024-04-03 | 877 | 891 | 877 | 891 | 5,600 | 891 |
| 2024-04-02 | 892 | 892 | 877 | 877 | 3,100 | 877 |
| 2024-04-01 | 900 | 900 | 888 | 888 | 5,100 | 888 |
| 2024-03-29 | 921 | 921 | 887 | 890 | 12,100 | 890 |
| 2024-03-28 | 901 | 925 | 901 | 910 | 2,400 | 910 |
| 2024-03-27 | 918 | 918 | 912 | 914 | 2,200 | 914 |
| 2024-03-26 | 923 | 923 | 918 | 918 | 2,500 | 918 |
| 2024-03-25 | 919 | 921 | 905 | 919 | 4,700 | 919 |
| 2024-03-22 | 900 | 904 | 900 | 904 | 3,300 | 904 |
| 2024-03-21 | 895 | 905 | 895 | 899 | 8,600 | 899 |
| 2024-03-19 | 900 | 923 | 893 | 895 | 27,100 | 895 |
| 2024-03-18 | 903 | 903 | 898 | 900 | 6,700 | 900 |
| 2024-03-15 | 899 | 899 | 892 | 895 | 2,500 | 895 |
| 2024-03-14 | 898 | 899 | 891 | 899 | 2,000 | 899 |
| 2024-03-13 | 895 | 898 | 895 | 898 | 700 | 898 |
| 2024-03-12 | 891 | 898 | 891 | 892 | 1,600 | 892 |
| 2024-03-11 | 897 | 899 | 895 | 896 | 3,700 | 896 |
| 2024-03-08 | 895 | 901 | 895 | 897 | 1,300 | 897 |
| 2024-03-07 | 899 | 900 | 895 | 900 | 1,600 | 900 |
| 2024-03-06 | 895 | 903 | 895 | 903 | 1,400 | 903 |
| 2024-03-05 | 900 | 902 | 892 | 902 | 4,400 | 902 |
| 2024-03-04 | 891 | 900 | 889 | 898 | 2,500 | 898 |
| 2024-03-01 | 901 | 901 | 883 | 890 | 5,900 | 890 |
| 2024-02-29 | 900 | 901 | 899 | 901 | 1,900 | 901 |
| 2024-02-28 | 902 | 902 | 896 | 900 | 700 | 900 |
| 2024-02-27 | 895 | 904 | 895 | 902 | 2,000 | 902 |
| 2024-02-26 | 900 | 901 | 899 | 899 | 2,300 | 899 |
| 2024-02-22 | 905 | 905 | 897 | 900 | 4,400 | 900 |
| 2024-02-21 | 901 | 901 | 897 | 900 | 1,100 | 900 |
| 2024-02-20 | 905 | 905 | 901 | 901 | 2,300 | 901 |
| 2024-02-19 | 895 | 905 | 895 | 905 | 4,100 | 905 |
| 2024-02-16 | 905 | 905 | 895 | 904 | 2,500 | 904 |
| 2024-02-15 | 910 | 910 | 901 | 905 | 2,800 | 905 |
| 2024-02-14 | 908 | 909 | 902 | 906 | 2,500 | 906 |
| 2024-02-13 | 900 | 909 | 899 | 909 | 7,300 | 909 |
| 2024-02-09 | 900 | 900 | 895 | 900 | 4,300 | 900 |
| 2024-02-08 | 899 | 899 | 898 | 899 | 2,600 | 899 |
| 2024-02-07 | 900 | 900 | 895 | 900 | 2,600 | 900 |
| 2024-02-06 | 899 | 900 | 895 | 897 | 4,700 | 897 |
| 2024-02-05 | 897 | 899 | 894 | 897 | 7,800 | 897 |
| 2024-02-02 | 894 | 894 | 880 | 887 | 2,200 | 887 |
| 2024-02-01 | 886 | 893 | 880 | 885 | 3,700 | 885 |
| 2024-01-31 | 886 | 900 | 886 | 900 | 3,000 | 900 |
| 2024-01-30 | 899 | 899 | 881 | 882 | 8,700 | 882 |
| 2024-01-29 | 900 | 900 | 897 | 898 | 3,300 | 898 |
| 2024-01-26 | 899 | 900 | 897 | 900 | 3,800 | 900 |
| 2024-01-25 | 897 | 897 | 890 | 897 | 5,600 | 897 |
| 2024-01-24 | 886 | 897 | 876 | 891 | 4,200 | 891 |
| 2024-01-23 | 889 | 890 | 883 | 888 | 3,400 | 888 |
| 2024-01-22 | 871 | 887 | 867 | 878 | 8,300 | 878 |
| 2024-01-19 | 850 | 856 | 850 | 856 | 700 | 856 |
| 2024-01-18 | 847 | 850 | 846 | 850 | 500 | 850 |
| 2024-01-17 | 856 | 860 | 830 | 845 | 6,500 | 845 |
| 2024-01-16 | 860 | 860 | 856 | 856 | 900 | 856 |
| 2024-01-15 | 865 | 865 | 860 | 860 | 2,900 | 860 |
| 2024-01-12 | 850 | 856 | 850 | 856 | 1,200 | 856 |
| 2024-01-11 | 848 | 852 | 848 | 850 | 2,400 | 850 |
| 2024-01-10 | 848 | 852 | 845 | 847 | 1,600 | 847 |
| 2024-01-09 | 851 | 856 | 842 | 848 | 3,000 | 848 |
| 2024-01-05 | 860 | 860 | 852 | 855 | 2,500 | 855 |
| 2024-01-04 | 823 | 850 | 823 | 850 | 5,300 | 850 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株
