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
2020/08/12 1,815.0 1,834.0 1,799.0 1,823.0 47,800
2020/08/11 1,765.0 1,810.0 1,763.0 1,810.0 47,400
2020/08/07 1,782.0 1,796.0 1,758.0 1,770.0 43,200
2020/08/06 1,771.0 1,788.0 1,761.0 1,785.0 25,300
2020/08/05 1,821.0 1,821.0 1,769.0 1,771.0 37,500
2020/08/04 1,800.0 1,830.0 1,796.0 1,821.0 19,300
2020/08/03 1,777.0 1,797.0 1,766.0 1,789.0 27,500
2020/07/31 1,820.0 1,820.0 1,755.0 1,762.0 59,600
2020/07/30 1,895.0 1,907.0 1,825.0 1,831.0 58,900
2020/07/29 1,914.0 1,924.0 1,897.0 1,908.0 26,800
2020/07/28 1,925.0 1,938.0 1,899.0 1,914.0 33,000
2020/07/27 1,876.0 1,917.0 1,862.0 1,914.0 45,700
2020/07/22 1,920.0 1,921.0 1,889.0 1,889.0 26,500
2020/07/21 1,900.0 1,945.0 1,882.0 1,917.0 35,100
2020/07/20 1,917.0 1,917.0 1,879.0 1,894.0 31,700
2020/07/17 1,949.0 1,949.0 1,891.0 1,917.0 37,200
2020/07/16 1,924.0 1,958.0 1,915.0 1,939.0 80,600
2020/07/15 1,881.0 1,917.0 1,881.0 1,903.0 47,600
2020/07/14 1,915.0 1,926.0 1,875.0 1,881.0 81,700
2020/07/13 1,940.0 1,979.0 1,894.0 1,902.0 79,500
2020/07/10 1,921.0 1,944.0 1,876.0 1,900.0 158,100
2020/07/09 1,867.0 1,986.0 1,855.0 1,922.0 386,100
2020/07/08 1,680.0 1,719.0 1,667.0 1,667.0 43,200
2020/07/07 1,745.0 1,745.0 1,673.0 1,681.0 43,600
2020/07/06 1,665.0 1,742.0 1,656.0 1,723.0 39,600
2020/07/03 1,717.0 1,722.0 1,657.0 1,674.0 40,600
2020/07/02 1,744.0 1,763.0 1,701.0 1,711.0 49,500
2020/07/01 1,781.0 1,781.0 1,735.0 1,744.0 32,400
2020/06/30 1,764.0 1,816.0 1,764.0 1,774.0 53,200
2020/06/29 1,800.0 1,800.0 1,745.0 1,745.0 31,300
2020/06/26 1,772.0 1,824.0 1,772.0 1,814.0 34,000
2020/06/25 1,802.0 1,805.0 1,762.0 1,772.0 43,700
2020/06/24 1,859.0 1,859.0 1,812.0 1,812.0 25,200
2020/06/23 1,872.0 1,893.0 1,843.0 1,857.0 28,300
2020/06/22 1,896.0 1,909.0 1,855.0 1,881.0 25,300
2020/06/19 1,868.0 1,896.0 1,844.0 1,896.0 43,500
2020/06/18 1,813.0 1,876.0 1,801.0 1,875.0 37,500
2020/06/17 1,825.0 1,839.0 1,814.0 1,820.0 51,700
2020/06/16 1,880.0 1,880.0 1,790.0 1,820.0 104,300
2020/06/15 1,866.0 1,923.0 1,840.0 1,840.0 54,200
2020/06/12 1,872.0 1,885.0 1,840.0 1,866.0 55,300
2020/06/11 1,941.0 1,949.0 1,906.0 1,907.0 32,500
2020/06/10 1,971.0 1,971.0 1,944.0 1,955.0 27,700
2020/06/09 2,028.0 2,030.0 1,964.0 1,971.0 44,600
2020/06/08 2,040.0 2,045.0 2,016.0 2,034.0 28,900
2020/06/05 2,030.0 2,041.0 2,012.0 2,028.0 22,800
2020/06/04 2,044.0 2,049.0 2,017.0 2,032.0 27,300
2020/06/03 2,004.0 2,035.0 1,998.0 2,028.0 28,200
2020/06/02 1,980.0 2,009.0 1,970.0 1,997.0 34,100
2020/06/01 1,956.0 1,966.0 1,937.0 1,960.0 24,400