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
2023-12-29	830	840	830	840	900	840
2023-12-28	822	825	817	825	500	825
2023-12-27	811	822	809	822	5,100	822
2023-12-26	815	816	811	811	2,400	811
2023-12-25	817	819	817	817	1,500	817
2023-12-22	810	816	810	816	3,300	816
2023-12-21	836	836	800	807	12,600	807
2023-12-20	825	830	822	830	2,200	830
2023-12-19	824	828	821	825	1,300	825
2023-12-18	826	826	820	820	600	820
2023-12-15	820	828	820	824	2,800	824
2023-12-14	826	830	814	825	9,300	825
2023-12-13	834	838	834	837	900	837
2023-12-12	835	835	828	828	2,400	828
2023-12-11	837	837	834	837	1,300	837
2023-12-08	834	840	830	832	2,500	832
2023-12-07	834	838	834	836	400	836
2023-12-06	833	836	828	834	2,500	834
2023-12-05	843	843	831	840	3,200	840
2023-12-04	840	840	810	840	5,200	840
2023-12-01	835	835	835	835	400	835
2023-11-30	827	835	827	835	5,000	835
2023-11-29	829	830	828	828	800	828
2023-11-28	832	832	825	825	700	825
2023-11-27	850	850	810	832	14,700	832
2023-11-24	835	838	834	834	2,600	834
2023-11-22	828	830	828	830	600	830
2023-11-21	820	826	820	826	1,800	826
2023-11-20	828	828	817	817	2,800	817
2023-11-17	802	819	802	819	3,900	819
2023-11-16	814	823	801	823	2,100	823
2023-11-15	835	835	791	814	9,700	814
2023-11-14	850	850	820	830	3,400	830
2023-11-13	858	858	847	847	1,800	847
2023-11-10	860	861	858	858	2,900	858
2023-11-09	864	868	864	867	700	867
2023-11-08	-	-	-	876	-	876
2023-11-07	860	876	860	876	2,000	876
2023-11-06	863	866	861	861	1,900	861
2023-11-02	886	886	863	863	3,900	863
2023-11-01	890	890	841	871	12,900	871
2023-10-31	890	905	885	905	2,700	905
2023-10-30	880	900	880	900	3,100	900
2023-10-27	870	879	870	879	300	879
2023-10-26	860	865	860	865	1,500	865
2023-10-25	857	857	830	857	3,400	857
2023-10-24	862	865	834	856	5,900	856
2023-10-23	884	884	871	871	1,300	871
2023-10-20	888	888	888	888	100	888
2023-10-19	880	889	880	889	800	889
2023-10-18	897	897	881	881	700	881
2023-10-17	899	899	888	897	1,600	897
2023-10-16	879	890	878	885	3,200	885
2023-10-13	881	881	875	881	1,000	881
2023-10-12	883	884	874	875	2,800	875
2023-10-11	895	895	871	874	2,600	874
2023-10-10	883	883	871	880	1,400	880
2023-10-06	860	878	857	857	1,400	857
2023-10-05	836	855	836	855	6,600	855
2023-10-04	848	850	826	830	22,500	830
2023-10-03	901	902	877	878	7,700	878
2023-10-02	899	920	894	906	4,500	906
2023-09-29	878	899	878	899	2,200	899
2023-09-28	907	907	874	878	5,500	878
2023-09-27	910	910	899	904	2,700	904
2023-09-26	911	912	907	911	3,100	911
2023-09-25	909	926	906	906	4,700	906
2023-09-22	912	918	906	906	3,800	906
2023-09-21	913	922	907	910	6,200	910
2023-09-20	898	917	897	912	12,000	912
2023-09-19	898	898	894	897	2,800	897
2023-09-15	895	900	888	896	7,300	896
2023-09-14	889	889	883	888	1,600	888
2023-09-13	881	889	878	882	5,800	882
2023-09-12	871	881	870	881	3,200	881
2023-09-11	870	875	869	871	1,600	871
2023-09-08	874	874	871	871	1,200	871
2023-09-07	875	881	875	877	1,700	877
2023-09-06	874	888	871	875	4,600	875
2023-09-05	883	883	862	877	5,700	877
2023-09-04	879	887	870	883	4,200	883
2023-09-01	865	884	856	871	3,000	871
2023-08-31	870	870	854	860	4,100	860
2023-08-30	861	872	851	870	2,900	870
2023-08-29	873	873	866	866	2,500	866
2023-08-28	884	884	874	874	1,000	874
2023-08-25	882	884	882	884	1,900	884
2023-08-24	860	883	860	882	6,400	882
2023-08-23	851	859	851	859	1,900	859
2023-08-22	843	849	843	849	700	849
2023-08-21	858	858	840	842	5,100	842
2023-08-18	860	860	850	859	2,600	859
2023-08-17	875	875	853	857	11,000	857
2023-08-16	900	901	879	882	4,800	882
2023-08-15	888	919	881	900	7,800	900
2023-08-14	860	879	859	879	7,300	879
2023-08-10	850	854	848	854	2,900	854
2023-08-09	858	858	846	846	3,600	846
2023-08-08	840	850	835	850	2,200	850
2023-08-07	836	849	836	843	3,000	843
2023-08-04	876	876	836	837	5,500	837
2023-08-03	850	877	842	876	10,300	876
2023-08-02	816	846	816	846	6,000	846
2023-08-01	802	817	802	816	8,600	816
2023-07-31	813	813	795	798	9,600	798
2023-07-28	832	832	796	808	16,300	808
2023-07-27	828	835	827	828	4,800	828
2023-07-26	828	830	820	828	1,500	828
2023-07-25	849	850	816	828	8,100	828
2023-07-24	849	849	845	845	2,000	845
2023-07-21	843	845	833	845	2,600	845
2023-07-20	826	844	826	835	7,000	835
2023-07-19	900	908	840	845	15,500	845
2023-07-18	964	964	864	884	36,100	884
2023-07-14	895	977	888	904	33,500	904
2023-07-13	868	889	865	889	16,700	889
2023-07-12	852	864	848	863	10,600	863
2023-07-11	834	847	828	846	8,800	846
2023-07-10	836	838	822	838	4,700	838
2023-07-07	842	845	838	839	2,900	839
2023-07-06	852	852	840	843	6,100	843
2023-07-05	859	859	841	852	12,500	852
2023-07-04	830	838	820	838	10,700	838
2023-07-03	822	829	820	829	10,700	829
2023-06-30	789	814	779	813	20,000	813
2023-06-29	774	788	773	777	10,100	777
2023-06-28	769	775	769	772	600	772
2023-06-27	780	784	767	769	6,300	769
2023-06-26	782	782	771	775	3,600	775
2023-06-23	770	777	770	770	1,200	770
2023-06-22	772	775	762	768	4,100	768
2023-06-21	774	780	765	768	6,000	768
2023-06-20	781	781	768	774	6,300	774
2023-06-19	764	780	762	776	15,700	776
2023-06-16	755	759	737	759	8,200	759
2023-06-15	751	754	745	752	5,000	752
2023-06-14	757	759	743	751	6,900	751
2023-06-13	758	759	743	750	9,400	750
2023-06-12	759	760	753	758	6,000	758
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6488 (株)ヨシタケ の時系列データ [2023年度]

6488 (株)ヨシタケの時系列データ [2023年度]