ヨンドシーホールディングス(8008) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 1,963.0 1,963.0 1,916.0 1,916.0 56,100
2021/06/17 1,940.0 1,967.0 1,940.0 1,959.0 42,300
2021/06/16 1,927.0 1,981.0 1,922.0 1,958.0 89,900
2021/06/15 1,961.0 1,961.0 1,924.0 1,932.0 64,700
2021/06/14 1,960.0 1,981.0 1,959.0 1,961.0 46,100
2021/06/11 1,944.0 1,962.0 1,920.0 1,945.0 60,900
2021/06/10 1,932.0 1,942.0 1,910.0 1,930.0 42,700
2021/06/09 1,943.0 1,957.0 1,941.0 1,942.0 35,600
2021/06/08 1,911.0 1,956.0 1,911.0 1,944.0 51,600
2021/06/07 1,890.0 1,913.0 1,882.0 1,906.0 44,100
2021/06/04 1,867.0 1,881.0 1,861.0 1,874.0 41,200
2021/06/03 1,833.0 1,873.0 1,833.0 1,869.0 57,800
2021/06/02 1,835.0 1,841.0 1,821.0 1,835.0 51,400
2021/06/01 1,849.0 1,849.0 1,822.0 1,835.0 59,200
2021/05/31 1,864.0 1,865.0 1,835.0 1,844.0 54,600
2021/05/28 1,850.0 1,866.0 1,835.0 1,864.0 50,300
2021/05/27 1,868.0 1,869.0 1,830.0 1,830.0 95,600
2021/05/26 1,868.0 1,874.0 1,854.0 1,857.0 42,000
2021/05/25 1,879.0 1,879.0 1,864.0 1,867.0 48,500
2021/05/24 1,865.0 1,889.0 1,861.0 1,879.0 40,400
2021/05/21 1,892.0 1,892.0 1,855.0 1,862.0 39,600
2021/05/20 1,886.0 1,890.0 1,876.0 1,882.0 39,300
2021/05/19 1,861.0 1,885.0 1,860.0 1,880.0 48,200
2021/05/18 1,876.0 1,879.0 1,862.0 1,867.0 41,500
2021/05/17 1,877.0 1,882.0 1,857.0 1,876.0 46,400
2021/05/14 1,858.0 1,881.0 1,858.0 1,860.0 48,200
2021/05/13 1,851.0 1,870.0 1,839.0 1,839.0 69,200
2021/05/12 1,893.0 1,897.0 1,858.0 1,864.0 55,900
2021/05/11 1,892.0 1,905.0 1,884.0 1,888.0 67,300
2021/05/10 1,894.0 1,910.0 1,891.0 1,892.0 50,100
2021/05/07 1,883.0 1,907.0 1,875.0 1,889.0 31,400
2021/05/06 1,854.0 1,890.0 1,850.0 1,877.0 41,400
2021/04/30 1,860.0 1,873.0 1,852.0 1,853.0 52,400
2021/04/28 1,890.0 1,890.0 1,857.0 1,857.0 54,500
2021/04/27 1,875.0 1,892.0 1,869.0 1,884.0 36,800
2021/04/26 1,890.0 1,902.0 1,871.0 1,878.0 50,700
2021/04/23 1,900.0 1,915.0 1,889.0 1,897.0 27,000
2021/04/22 1,900.0 1,911.0 1,890.0 1,906.0 31,100
2021/04/21 1,900.0 1,900.0 1,861.0 1,887.0 79,000
2021/04/20 1,930.0 1,933.0 1,904.0 1,905.0 58,000
2021/04/19 1,959.0 1,968.0 1,944.0 1,948.0 45,100
2021/04/16 1,956.0 1,966.0 1,928.0 1,965.0 65,200
2021/04/15 1,927.0 1,957.0 1,927.0 1,957.0 61,200
2021/04/14 1,927.0 1,952.0 1,916.0 1,926.0 88,200
2021/04/13 1,936.0 1,968.0 1,931.0 1,931.0 141,100
2021/04/12 1,915.0 1,915.0 1,893.0 1,900.0 47,900
2021/04/09 1,893.0 1,909.0 1,888.0 1,891.0 36,800
2021/04/08 1,931.0 1,931.0 1,890.0 1,893.0 54,200
2021/04/07 1,919.0 1,945.0 1,913.0 1,945.0 31,400
2021/04/06 1,940.0 1,943.0 1,909.0 1,927.0 47,000