ヨンドシーホールディングス(8008) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/12 1,893.0 1,897.0 1,868.0 1,868.0 13,800
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
2021/04/05 1,965.0 1,965.0 1,926.0 1,945.0 36,500
2021/04/02 1,951.0 1,951.0 1,928.0 1,945.0 24,200
2021/04/01 1,928.0 1,945.0 1,915.0 1,938.0 50,200
2021/03/31 1,942.0 1,955.0 1,925.0 1,925.0 74,000
2021/03/30 1,958.0 1,959.0 1,931.0 1,945.0 100,200
2021/03/29 1,993.0 1,995.0 1,939.0 1,961.0 85,700
2021/03/26 1,959.0 1,999.0 1,956.0 1,983.0 110,400
2021/03/25 1,938.0 1,968.0 1,920.0 1,959.0 53,700
2021/03/24 1,947.0 1,948.0 1,909.0 1,911.0 75,900
2021/03/23 1,968.0 1,985.0 1,947.0 1,948.0 114,600
2021/03/22 1,927.0 1,972.0 1,911.0 1,964.0 108,200
2021/03/19 1,920.0 1,936.0 1,916.0 1,929.0 85,300
2021/03/18 1,915.0 1,941.0 1,912.0 1,937.0 78,400
2021/03/17 1,905.0 1,927.0 1,895.0 1,925.0 58,200
2021/03/16 1,881.0 1,916.0 1,881.0 1,914.0 70,000
2021/03/15 1,860.0 1,891.0 1,852.0 1,891.0 61,700
2021/03/12 1,874.0 1,874.0 1,851.0 1,870.0 72,500
2021/03/11 1,905.0 1,908.0 1,878.0 1,892.0 58,400
2021/03/10 1,900.0 1,920.0 1,872.0 1,903.0 63,000
2021/03/09 1,841.0 1,900.0 1,838.0 1,897.0 95,100
2021/03/08 1,875.0 1,888.0 1,830.0 1,838.0 71,000
2021/03/05 1,845.0 1,872.0 1,815.0 1,869.0 127,600
2021/03/04 1,860.0 1,860.0 1,830.0 1,853.0 75,700
2021/03/03 1,898.0 1,898.0 1,855.0 1,866.0 98,600
2021/03/02 1,916.0 1,916.0 1,861.0 1,879.0 104,900
2021/03/01 1,873.0 1,908.0 1,856.0 1,906.0 108,400
2021/02/26 1,917.0 1,921.0 1,837.0 1,844.0 239,600