6800 (株)ヨコオの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,697	1,739	1,675	1,735	89,600	1,735
2023-06-01	1,726	1,742	1,685	1,702	123,400	1,702
2023-05-31	1,718	1,741	1,712	1,720	126,300	1,720
2023-05-30	1,779	1,806	1,730	1,752	132,400	1,752
2023-05-29	1,779	1,815	1,767	1,770	150,200	1,770
2023-05-26	1,735	1,770	1,735	1,752	88,400	1,752
2023-05-25	1,725	1,766	1,710	1,744	170,800	1,744
2023-05-24	1,725	1,729	1,695	1,697	117,100	1,697
2023-05-23	1,745	1,751	1,692	1,711	169,900	1,711
2023-05-22	1,735	1,740	1,704	1,720	163,500	1,720
2023-05-19	1,792	1,792	1,747	1,751	140,500	1,751
2023-05-18	1,762	1,796	1,736	1,768	184,000	1,768
2023-05-17	1,760	1,761	1,725	1,731	148,600	1,731
2023-05-16	1,800	1,810	1,750	1,755	149,800	1,755
2023-05-15	1,800	1,821	1,778	1,793	287,600	1,793
2023-05-12	2,015	2,032	1,975	2,020	146,700	2,020
2023-05-11	2,042	2,048	2,018	2,037	30,600	2,037
2023-05-10	2,053	2,055	2,036	2,050	36,900	2,050
2023-05-09	2,050	2,065	2,040	2,058	62,200	2,058
2023-05-08	2,020	2,033	2,003	2,030	47,600	2,030
2023-05-02	2,007	2,021	1,998	2,015	24,200	2,015
2023-05-01	2,016	2,034	2,014	2,021	61,300	2,021
2023-04-28	1,978	2,010	1,972	2,002	48,800	2,002
2023-04-27	1,943	1,948	1,930	1,945	52,800	1,945
2023-04-26	1,970	1,978	1,938	1,943	67,300	1,943
2023-04-25	2,025	2,036	1,990	1,999	59,000	1,999
2023-04-24	2,006	2,020	1,979	2,011	39,700	2,011
2023-04-21	1,975	2,018	1,975	1,983	41,700	1,983
2023-04-20	1,966	2,003	1,966	1,996	43,700	1,996
2023-04-19	1,994	1,994	1,963	1,989	52,100	1,989
2023-04-18	2,001	2,006	1,985	1,994	32,700	1,994
2023-04-17	2,039	2,043	2,004	2,008	38,600	2,008
2023-04-14	2,006	2,036	2,006	2,035	54,000	2,035
2023-04-13	2,017	2,017	2,000	2,011	39,500	2,011
2023-04-12	2,032	2,033	2,009	2,017	38,400	2,017
2023-04-11	1,998	2,046	1,998	2,032	91,800	2,032
2023-04-10	1,950	1,971	1,946	1,971	73,000	1,971
2023-04-07	1,973	1,980	1,943	1,950	109,400	1,950
2023-04-06	2,001	2,001	1,971	1,973	59,200	1,973
2023-04-05	2,010	2,034	2,005	2,017	44,100	2,017
2023-04-04	2,081	2,081	2,039	2,048	41,600	2,048
2023-04-03	2,104	2,108	2,081	2,082	50,100	2,082
2023-03-31	2,079	2,094	2,069	2,090	55,100	2,090
2023-03-30	2,078	2,080	2,049	2,074	34,600	2,074
2023-03-29	2,041	2,080	2,023	2,078	82,800	2,078
2023-03-28	2,005	2,022	2,000	2,021	39,300	2,021
2023-03-27	1,988	2,007	1,974	2,001	34,800	2,001
2023-03-24	1,954	1,972	1,942	1,970	32,100	1,970
2023-03-23	1,948	1,965	1,934	1,963	36,800	1,963
2023-03-22	1,970	1,988	1,940	1,965	48,300	1,965
2023-03-20	1,918	1,950	1,918	1,930	44,700	1,930
2023-03-17	1,925	1,963	1,910	1,953	93,300	1,953
2023-03-16	1,893	1,916	1,867	1,897	72,200	1,897
2023-03-15	1,959	1,969	1,915	1,925	96,800	1,925
2023-03-14	1,976	1,976	1,921	1,922	91,700	1,922
2023-03-13	2,000	2,011	1,991	2,011	64,100	2,011
2023-03-10	2,041	2,059	2,025	2,025	87,300	2,025
2023-03-09	2,090	2,096	2,068	2,079	86,600	2,079
2023-03-08	2,041	2,082	2,025	2,073	91,000	2,073
2023-03-07	2,015	2,063	1,999	2,050	74,900	2,050
2023-03-06	1,989	2,011	1,981	2,011	50,300	2,011
2023-03-03	1,963	1,983	1,960	1,975	50,300	1,975
2023-03-02	1,999	2,012	1,958	1,962	95,900	1,962
2023-03-01	1,978	2,004	1,975	1,999	63,600	1,999
2023-02-28	2,006	2,014	1,980	1,986	118,300	1,986
2023-02-27	2,000	2,012	1,982	2,004	70,200	2,004
2023-02-24	1,993	2,024	1,993	2,013	49,300	2,013
2023-02-22	2,005	2,012	1,981	1,981	60,200	1,981
2023-02-21	2,010	2,033	2,009	2,018	36,900	2,018
2023-02-20	2,021	2,024	2,002	2,002	34,300	2,002
2023-02-17	2,069	2,069	2,027	2,030	37,900	2,030
2023-02-16	2,018	2,058	2,018	2,058	83,600	2,058
2023-02-15	2,036	2,036	1,987	1,991	80,700	1,991
2023-02-14	2,055	2,069	2,013	2,019	78,000	2,019
2023-02-13	2,032	2,034	1,996	2,020	142,200	2,020
2023-02-10	2,063	2,102	2,041	2,045	120,700	2,045
2023-02-09	2,236	2,267	2,030	2,075	363,300	2,075
2023-02-08	2,260	2,275	2,235	2,245	54,300	2,245
2023-02-07	2,268	2,278	2,254	2,259	44,700	2,259
2023-02-06	2,290	2,305	2,260	2,265	63,300	2,265
2023-02-03	2,256	2,277	2,254	2,262	51,800	2,262
2023-02-02	2,255	2,277	2,242	2,263	25,300	2,263
2023-02-01	2,249	2,286	2,246	2,246	41,900	2,246
2023-01-31	2,226	2,247	2,226	2,238	37,100	2,238
2023-01-30	2,218	2,240	2,217	2,223	42,200	2,223
2023-01-27	2,225	2,238	2,217	2,227	23,300	2,227
2023-01-26	2,241	2,241	2,211	2,225	41,600	2,225
2023-01-25	2,212	2,243	2,200	2,236	36,900	2,236
2023-01-24	2,195	2,220	2,193	2,207	36,800	2,207
2023-01-23	2,148	2,174	2,148	2,174	23,500	2,174
2023-01-20	2,132	2,167	2,128	2,147	29,100	2,147
2023-01-19	2,179	2,179	2,145	2,146	30,300	2,146
2023-01-18	2,150	2,198	2,127	2,174	51,400	2,174
2023-01-17	2,103	2,136	2,101	2,126	35,400	2,126
2023-01-16	2,103	2,119	2,085	2,091	71,400	2,091
2023-01-13	2,154	2,166	2,128	2,137	60,600	2,137
2023-01-12	2,154	2,178	2,148	2,163	52,600	2,163
2023-01-11	2,168	2,184	2,152	2,173	51,600	2,173
2023-01-10	2,158	2,173	2,147	2,150	55,500	2,150
2023-01-06	2,104	2,152	2,104	2,148	43,900	2,148
2023-01-05	2,101	2,124	2,098	2,122	37,200	2,122
2023-01-04	2,160	2,160	2,104	2,105	50,300	2,105

分割・併合履歴： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株

6800 (株)ヨコオ の時系列データ [2023年度]

6800 (株)ヨコオの時系列データ [2023年度]