日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヨコレイ(2874)の株価時系列情報

ヨコレイ(2874)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,041 1,053 1,041 1,049 63,000
2023/12/28 1,030 1,043 1,030 1,041 85,600
2023/12/27 1,033 1,048 1,025 1,048 152,700
2023/12/26 1,042 1,051 1,030 1,033 139,200
2023/12/25 1,041 1,050 1,036 1,038 84,500
2023/12/22 1,038 1,053 1,036 1,040 85,200
2023/12/21 1,054 1,054 1,039 1,040 69,100
2023/12/20 1,054 1,060 1,045 1,053 150,500
2023/12/19 1,061 1,067 1,052 1,067 69,000
2023/12/18 1,040 1,064 1,037 1,061 65,800
2023/12/15 1,075 1,076 1,047 1,051 147,800
2023/12/14 1,095 1,096 1,068 1,074 90,600
2023/12/13 1,110 1,110 1,088 1,088 45,800
2023/12/12 1,113 1,114 1,098 1,099 48,200
2023/12/11 1,095 1,113 1,090 1,112 61,100
2023/12/08 1,104 1,108 1,084 1,094 133,500
2023/12/07 1,100 1,106 1,091 1,096 66,800
2023/12/06 1,098 1,118 1,092 1,115 91,200
2023/12/05 1,105 1,124 1,100 1,100 110,400
2023/12/04 1,101 1,114 1,101 1,103 50,500
2023/12/01 1,116 1,129 1,113 1,118 58,900
2023/11/30 1,104 1,116 1,097 1,109 114,700
2023/11/29 1,111 1,111 1,096 1,097 45,700
2023/11/28 1,100 1,108 1,093 1,107 40,800
2023/11/27 1,098 1,105 1,097 1,100 47,000
2023/11/24 1,102 1,102 1,083 1,098 60,600
2023/11/22 1,078 1,106 1,073 1,096 75,800
2023/11/21 1,081 1,095 1,074 1,077 88,500
2023/11/20 1,134 1,134 1,083 1,083 135,800
2023/11/17 1,124 1,130 1,115 1,128 80,400
2023/11/16 1,164 1,164 1,125 1,125 95,000
2023/11/15 1,199 1,199 1,167 1,173 119,000
2023/11/14 1,193 1,203 1,156 1,174 170,100
2023/11/13 1,190 1,194 1,176 1,182 27,300
2023/11/10 1,165 1,185 1,160 1,185 47,900
2023/11/09 1,175 1,175 1,152 1,167 40,400
2023/11/08 1,180 1,180 1,152 1,169 67,900
2023/11/07 1,180 1,186 1,170 1,173 50,900
2023/11/06 1,176 1,184 1,162 1,180 104,900
2023/11/02 1,176 1,176 1,148 1,162 90,900
2023/11/01 1,177 1,180 1,155 1,162 135,300
2023/10/31 1,132 1,164 1,132 1,157 110,200
2023/10/30 1,168 1,168 1,138 1,142 96,600
2023/10/27 1,162 1,171 1,154 1,171 82,000
2023/10/26 1,143 1,158 1,135 1,147 71,400
2023/10/25 1,139 1,154 1,138 1,147 82,600
2023/10/24 1,145 1,147 1,125 1,142 79,900
2023/10/23 1,134 1,154 1,134 1,145 54,800
2023/10/20 1,142 1,159 1,135 1,154 54,700
2023/10/19 1,130 1,146 1,126 1,144 52,700
2023/10/18 1,136 1,140 1,118 1,139 74,600
2023/10/17 1,133 1,143 1,129 1,136 43,900
2023/10/16 1,140 1,142 1,122 1,127 67,900
2023/10/13 1,149 1,155 1,137 1,140 70,700
2023/10/12 1,169 1,169 1,149 1,163 66,100
2023/10/11 1,192 1,192 1,169 1,169 68,000
2023/10/10 1,200 1,211 1,187 1,196 100,300
2023/10/06 1,156 1,196 1,156 1,188 87,800
2023/10/05 1,134 1,167 1,134 1,163 103,800
2023/10/04 1,157 1,162 1,136 1,145 98,400
2023/10/03 1,174 1,186 1,161 1,172 97,600
2023/10/02 1,201 1,207 1,175 1,176 142,200
2023/09/29 1,203 1,223 1,197 1,211 121,600
2023/09/28 1,235 1,241 1,191 1,196 235,000
2023/09/27 1,248 1,267 1,240 1,266 380,500
2023/09/26 1,257 1,280 1,252 1,269 146,000
2023/09/25 1,264 1,269 1,249 1,261 242,600
2023/09/22 1,273 1,280 1,263 1,266 155,300
2023/09/21 1,307 1,310 1,286 1,286 124,800
2023/09/20 1,350 1,352 1,314 1,315 140,800
2023/09/19 1,340 1,354 1,338 1,354 113,800
2023/09/15 1,339 1,353 1,325 1,349 123,500
2023/09/14 1,329 1,346 1,316 1,339 102,600
2023/09/13 1,361 1,361 1,324 1,328 99,900
2023/09/12 1,344 1,365 1,344 1,365 47,400
2023/09/11 1,367 1,371 1,338 1,346 83,900
2023/09/08 1,390 1,399 1,353 1,355 169,700
2023/09/07 1,380 1,404 1,377 1,396 105,400
2023/09/06 1,362 1,387 1,358 1,386 110,300
2023/09/05 1,359 1,364 1,350 1,362 79,600
2023/09/04 1,344 1,357 1,343 1,352 103,000
2023/09/01 1,325 1,342 1,325 1,342 119,200
2023/08/31 1,306 1,324 1,306 1,321 145,700
2023/08/30 1,300 1,314 1,296 1,307 83,200
2023/08/29 1,295 1,310 1,295 1,300 56,400
2023/08/28 1,301 1,308 1,294 1,303 61,700
2023/08/25 1,300 1,302 1,284 1,292 104,800
2023/08/24 1,297 1,311 1,297 1,305 55,100
2023/08/23 1,300 1,304 1,293 1,300 57,000
2023/08/22 1,301 1,309 1,296 1,309 48,800
2023/08/21 1,300 1,309 1,299 1,300 49,100
2023/08/18 1,297 1,301 1,292 1,298 82,800
2023/08/17 1,288 1,303 1,285 1,303 68,200
2023/08/16 1,280 1,293 1,270 1,286 75,600
2023/08/15 1,294 1,300 1,267 1,286 150,400
2023/08/14 1,308 1,315 1,275 1,299 158,700
2023/08/10 1,285 1,307 1,274 1,307 116,700
2023/08/09 1,279 1,285 1,270 1,275 91,100
2023/08/08 1,255 1,276 1,253 1,275 66,700
2023/08/07 1,240 1,252 1,228 1,252 120,800
2023/08/04 1,224 1,237 1,222 1,235 85,900
2023/08/03 1,226 1,227 1,215 1,223 102,900
2023/08/02 1,220 1,232 1,219 1,229 115,000
2023/08/01 1,223 1,230 1,216 1,229 63,500
2023/07/31 1,220 1,233 1,217 1,220 116,000
2023/07/28 1,191 1,205 1,188 1,205 129,500
2023/07/27 1,200 1,200 1,192 1,198 61,500
2023/07/26 1,200 1,203 1,195 1,202 50,800
2023/07/25 1,204 1,204 1,195 1,202 50,900
2023/07/24 1,201 1,204 1,194 1,199 46,900
2023/07/21 1,202 1,205 1,194 1,195 72,800
2023/07/20 1,198 1,204 1,194 1,196 73,400
2023/07/19 1,185 1,194 1,182 1,193 97,400
2023/07/18 1,171 1,182 1,171 1,180 45,200
2023/07/14 1,176 1,180 1,166 1,173 89,600
2023/07/13 1,177 1,182 1,174 1,176 45,800
2023/07/12 1,174 1,181 1,174 1,177 61,700
2023/07/11 1,175 1,177 1,171 1,174 74,300
2023/07/10 1,179 1,184 1,173 1,175 110,300
2023/07/07 1,170 1,177 1,163 1,174 106,200
2023/07/06 1,164 1,172 1,161 1,170 92,600
2023/07/05 1,166 1,169 1,159 1,169 75,500
2023/07/04 1,165 1,171 1,161 1,167 77,300
2023/07/03 1,172 1,179 1,166 1,168 74,100
2023/06/30 1,175 1,175 1,164 1,170 133,600
2023/06/29 1,180 1,185 1,168 1,172 80,100
2023/06/28 1,177 1,181 1,174 1,178 84,200
2023/06/27 1,170 1,177 1,169 1,173 75,900
2023/06/26 1,172 1,181 1,164 1,172 57,800
2023/06/23 1,170 1,177 1,162 1,171 88,600
2023/06/22 1,177 1,178 1,166 1,170 90,600
2023/06/21 1,181 1,186 1,168 1,170 115,000
2023/06/20 1,177 1,183 1,169 1,182 85,000
2023/06/19 1,174 1,177 1,169 1,175 68,300
2023/06/16 1,165 1,174 1,165 1,165 334,800
2023/06/15 1,174 1,176 1,166 1,167 170,600
2023/06/14 1,183 1,183 1,168 1,170 126,300
2023/06/13 1,171 1,187 1,169 1,183 141,700
2023/06/12 1,176 1,176 1,166 1,170 103,600
2023/06/09 1,170 1,179 1,166 1,174 234,900
2023/06/08 1,150 1,167 1,149 1,162 163,300
2023/06/07 1,151 1,162 1,140 1,144 200,200
2023/06/06 1,133 1,145 1,129 1,142 99,200
2023/06/05 1,140 1,141 1,124 1,137 164,500
2023/06/02 1,110 1,130 1,107 1,125 165,800
2023/06/01 1,085 1,111 1,085 1,105 135,500
2023/05/31 1,093 1,094 1,081 1,085 201,400
2023/05/30 1,087 1,095 1,084 1,092 90,200
2023/05/29 1,087 1,095 1,086 1,089 82,800
2023/05/26 1,089 1,095 1,083 1,087 110,700
2023/05/25 1,085 1,099 1,078 1,087 111,500
2023/05/24 1,097 1,101 1,088 1,088 96,100
2023/05/23 1,102 1,103 1,094 1,098 111,100
2023/05/22 1,089 1,105 1,089 1,102 74,800
2023/05/19 1,121 1,121 1,087 1,088 191,500
2023/05/18 1,125 1,129 1,114 1,122 175,900
2023/05/17 1,117 1,124 1,104 1,124 146,900
2023/05/16 1,100 1,117 1,092 1,115 146,800
2023/05/15 1,125 1,132 1,073 1,086 415,800
2023/05/12 1,118 1,122 1,101 1,122 212,400
2023/05/11 1,117 1,117 1,104 1,108 156,300
2023/05/10 1,126 1,126 1,111 1,114 95,400
2023/05/09 1,115 1,127 1,110 1,124 115,200
2023/05/08 1,098 1,113 1,098 1,108 90,800
2023/05/02 1,110 1,114 1,097 1,102 101,900
2023/05/01 1,098 1,108 1,097 1,102 141,300
2023/04/28 1,080 1,094 1,080 1,092 125,600
2023/04/27 1,071 1,074 1,061 1,069 106,800
2023/04/26 1,080 1,080 1,066 1,071 114,800
2023/04/25 1,071 1,095 1,071 1,080 115,100
2023/04/24 1,052 1,073 1,051 1,066 129,800
2023/04/21 1,044 1,052 1,037 1,046 59,000
2023/04/20 1,047 1,051 1,039 1,044 106,000
2023/04/19 1,050 1,055 1,045 1,051 83,800
2023/04/18 1,042 1,052 1,038 1,050 96,400
2023/04/17 1,050 1,062 1,032 1,037 176,200
2023/04/14 1,015 1,044 1,013 1,037 166,300
2023/04/13 1,011 1,015 1,001 1,010 87,900
2023/04/12 1,009 1,033 1,005 1,008 214,800
2023/04/11 990 998 984 994 91,300
2023/04/10 988 996 979 983 85,700
2023/04/07 976 989 976 988 76,300
2023/04/06 965 978 964 976 97,600
2023/04/05 979 979 969 972 79,100
2023/04/04 970 982 969 982 81,100
2023/04/03 971 973 962 973 69,300
2023/03/31 963 968 958 959 63,600
2023/03/30 969 969 959 960 74,900
2023/03/29 957 979 957 976 159,700
2023/03/28 956 957 949 951 60,300
2023/03/27 955 956 949 949 66,900
2023/03/24 936 949 933 945 59,100
2023/03/23 936 944 931 944 46,300
2023/03/22 953 955 939 941 87,400
2023/03/20 929 942 922 938 96,300
2023/03/17 951 951 934 939 277,900
2023/03/16 940 944 925 939 133,400
2023/03/15 976 981 962 962 178,100
2023/03/14 989 989 963 980 170,200
2023/03/13 1,003 1,003 988 1,003 129,300
2023/03/10 1,018 1,020 1,005 1,011 213,600
2023/03/09 1,023 1,029 1,020 1,024 119,700
2023/03/08 1,015 1,030 1,014 1,018 140,200
2023/03/07 1,025 1,025 1,004 1,011 160,000
2023/03/06 1,025 1,030 1,020 1,024 96,900
2023/03/03 1,011 1,020 1,005 1,018 111,400
2023/03/02 1,007 1,012 998 1,004 64,300
2023/03/01 996 1,011 995 1,003 94,100
2023/02/28 1,010 1,014 1,003 1,003 93,700
2023/02/27 1,000 1,009 999 1,009 46,800
2023/02/24 1,000 1,007 997 1,001 75,100
2023/02/22 997 1,003 991 1,002 144,000
2023/02/21 996 1,007 996 1,000 63,800
2023/02/20 1,000 1,004 994 997 89,200
2023/02/17 995 1,000 990 994 81,200
2023/02/16 1,002 1,009 995 1,000 103,800
2023/02/15 1,016 1,017 995 999 90,000
2023/02/14 1,015 1,023 992 1,016 217,800
2023/02/13 1,065 1,065 994 1,012 325,900
2023/02/10 1,050 1,071 1,050 1,069 95,800
2023/02/09 1,061 1,063 1,057 1,057 42,100
2023/02/08 1,061 1,069 1,061 1,064 43,400
2023/02/07 1,072 1,078 1,063 1,064 68,800
2023/02/06 1,058 1,071 1,055 1,069 85,100
2023/02/03 1,067 1,067 1,049 1,056 123,700
2023/02/02 1,087 1,089 1,070 1,072 80,600
2023/02/01 1,093 1,095 1,081 1,082 111,000
2023/01/31 1,084 1,094 1,083 1,093 119,000
2023/01/30 1,072 1,084 1,072 1,082 71,200
2023/01/27 1,079 1,080 1,071 1,073 72,800
2023/01/26 1,089 1,089 1,076 1,079 53,000
2023/01/25 1,079 1,091 1,076 1,086 82,600
2023/01/24 1,072 1,078 1,069 1,076 68,800
2023/01/23 1,072 1,074 1,062 1,068 80,300
2023/01/20 1,068 1,075 1,066 1,068 71,900
2023/01/19 1,062 1,071 1,059 1,066 70,900
2023/01/18 1,068 1,072 1,061 1,067 104,400
2023/01/17 1,062 1,074 1,062 1,069 80,100
2023/01/16 1,061 1,066 1,053 1,062 64,800
2023/01/13 1,062 1,071 1,060 1,061 116,100
2023/01/12 1,068 1,072 1,058 1,070 70,700
2023/01/11 1,058 1,071 1,058 1,064 106,000
2023/01/10 1,050 1,059 1,048 1,055 117,500
2023/01/06 1,040 1,050 1,032 1,050 118,800
2023/01/05 1,050 1,050 1,033 1,041 108,000
2023/01/04 1,068 1,068 1,047 1,054 103,900

このページの先頭へ