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

ヨシコン(5280)の株価時系列情報

ヨシコン(5280)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
2016/12/30 1,208 1,236 1,208 1,225 11,400
2016/12/29 1,216 1,227 1,211 1,221 11,900
2016/12/28 1,220 1,237 1,219 1,228 6,300
2016/12/27 1,220 1,227 1,215 1,215 10,000
2016/12/26 1,224 1,229 1,215 1,220 11,700
2016/12/22 1,215 1,216 1,209 1,213 7,300
2016/12/21 1,227 1,233 1,213 1,213 26,200
2016/12/20 1,240 1,245 1,229 1,230 30,100
2016/12/19 1,225 1,248 1,225 1,236 42,200
2016/12/16 1,216 1,225 1,214 1,225 17,500
2016/12/15 1,217 1,217 1,203 1,212 12,300
2016/12/14 1,215 1,220 1,207 1,212 18,900
2016/12/13 1,213 1,221 1,210 1,218 11,100
2016/12/12 1,215 1,227 1,208 1,217 26,700
2016/12/09 1,216 1,225 1,216 1,217 13,000
2016/12/08 1,223 1,224 1,215 1,223 10,900
2016/12/07 1,213 1,219 1,212 1,217 8,100
2016/12/06 1,212 1,213 1,206 1,213 6,000
2016/12/05 1,216 1,216 1,200 1,207 14,300
2016/12/02 1,224 1,226 1,219 1,226 4,400
2016/12/01 1,230 1,232 1,222 1,224 9,600
2016/11/30 1,218 1,231 1,218 1,228 9,000
2016/11/29 1,226 1,228 1,215 1,217 10,700
2016/11/28 1,230 1,239 1,222 1,226 14,000
2016/11/25 1,250 1,250 1,217 1,218 29,800
2016/11/24 1,239 1,246 1,225 1,240 40,100
2016/11/22 1,222 1,239 1,221 1,235 18,100
2016/11/21 1,218 1,225 1,217 1,221 9,700
2016/11/18 1,199 1,217 1,186 1,217 17,700
2016/11/17 1,196 1,197 1,186 1,193 8,300
2016/11/16 1,199 1,207 1,190 1,195 11,700
2016/11/15 1,206 1,206 1,192 1,198 6,700
2016/11/14 1,210 1,220 1,200 1,206 11,400
2016/11/11 1,225 1,233 1,210 1,210 11,600
2016/11/10 1,220 1,237 1,212 1,223 30,600
2016/11/09 1,213 1,225 1,152 1,194 26,700
2016/11/08 1,216 1,221 1,203 1,212 13,600
2016/11/07 1,214 1,229 1,204 1,216 13,600
2016/11/04 1,200 1,230 1,192 1,214 26,800
2016/11/02 1,192 1,209 1,170 1,209 38,800
2016/11/01 1,215 1,215 1,166 1,185 68,900
2016/10/31 1,120 1,150 1,120 1,135 15,800
2016/10/28 1,169 1,170 1,142 1,146 15,000
2016/10/27 1,168 1,176 1,156 1,164 11,400
2016/10/26 1,140 1,169 1,140 1,166 18,100
2016/10/25 1,136 1,139 1,134 1,136 5,500
2016/10/24 1,139 1,139 1,130 1,131 14,500
2016/10/21 1,139 1,143 1,105 1,128 15,000
2016/10/20 1,136 1,142 1,116 1,130 23,900
2016/10/19 1,136 1,139 1,123 1,136 19,200
2016/10/18 1,136 1,144 1,120 1,128 15,400
2016/10/17 1,089 1,129 1,089 1,125 85,700
2016/10/14 1,093 1,100 1,082 1,088 15,400
2016/10/13 1,105 1,108 1,087 1,091 8,200
2016/10/12 1,112 1,122 1,060 1,109 16,300
2016/10/11 1,118 1,121 1,114 1,120 14,900
2016/10/07 1,125 1,125 1,115 1,118 7,000
2016/10/06 1,110 1,123 1,108 1,123 21,900
2016/10/05 1,112 1,113 1,106 1,110 6,000
2016/10/04 1,110 1,119 1,106 1,112 9,100
2016/10/03 1,080 1,119 1,078 1,110 23,800
2016/09/30 1,082 1,082 1,076 1,078 7,600
2016/09/29 1,070 1,078 1,070 1,078 9,600
2016/09/28 1,067 1,067 1,060 1,064 4,600
2016/09/27 1,064 1,070 1,058 1,068 6,100
2016/09/26 1,060 1,067 1,059 1,064 9,000
2016/09/23 1,057 1,063 1,052 1,061 23,500
2016/09/21 1,058 1,063 1,046 1,057 13,000
2016/09/20 1,050 1,052 1,030 1,046 15,200
2016/09/16 1,020 1,045 1,015 1,045 9,900
2016/09/15 1,002 1,019 1,002 1,019 8,600
2016/09/14 1,003 1,012 1,000 1,011 6,500
2016/09/13 1,007 1,008 990 1,003 14,800
2016/09/12 1,005 1,007 986 1,000 21,300
2016/09/09 1,018 1,024 1,011 1,014 9,000
2016/09/08 1,012 1,022 1,012 1,020 11,000
2016/09/07 1,017 1,022 1,014 1,014 4,300
2016/09/06 1,016 1,026 1,012 1,018 17,700
2016/09/05 1,030 1,032 1,022 1,024 9,800
2016/09/02 1,013 1,026 1,013 1,021 14,900
2016/09/01 988 1,010 986 1,010 14,600
2016/08/31 983 995 974 984 14,400
2016/08/30 984 984 977 983 11,300
2016/08/29 973 983 973 976 6,500
2016/08/26 981 983 971 972 7,100
2016/08/25 978 995 978 979 21,800
2016/08/24 971 988 971 978 14,700
2016/08/23 975 984 975 981 11,000
2016/08/22 964 987 964 981 21,900
2016/08/19 982 987 974 976 14,600
2016/08/18 999 999 981 982 8,900
2016/08/17 987 990 982 982 11,100
2016/08/16 1,000 1,000 990 991 3,900
2016/08/15 997 1,001 989 990 24,500
2016/08/12 998 1,000 993 997 18,800
2016/08/10 992 1,009 990 997 25,400
2016/08/09 997 1,024 989 1,000 21,700
2016/08/08 1,004 1,012 995 997 23,000
2016/08/05 1,014 1,014 1,001 1,004 17,400
2016/08/04 1,031 1,036 1,012 1,014 19,500
2016/08/03 1,037 1,045 1,033 1,037 17,600
2016/08/02 1,043 1,045 1,035 1,036 46,500
2016/08/01 1,050 1,069 1,043 1,046 46,900
2016/07/29 1,089 1,110 1,088 1,110 18,200
2016/07/28 1,085 1,110 1,085 1,088 14,700
2016/07/27 1,085 1,100 1,085 1,087 21,000
2016/07/26 1,088 1,098 1,088 1,098 19,500
2016/07/25 1,061 1,100 1,061 1,079 25,600
2016/07/22 1,059 1,065 1,056 1,061 5,900
2016/07/21 1,050 1,062 1,048 1,051 9,300
2016/07/20 1,059 1,059 1,043 1,050 10,600
2016/07/19 1,058 1,058 1,050 1,051 4,600
2016/07/15 1,059 1,060 1,049 1,049 10,800
2016/07/14 1,055 1,059 1,051 1,055 4,300
2016/07/13 1,072 1,074 1,049 1,055 19,400
2016/07/12 1,049 1,064 1,038 1,058 18,100
2016/07/11 1,026 1,054 1,021 1,026 11,300
2016/07/08 1,029 1,030 1,020 1,020 9,100
2016/07/07 1,036 1,044 1,029 1,029 8,900
2016/07/06 1,049 1,050 1,030 1,040 14,200
2016/07/05 1,060 1,060 1,045 1,048 11,400
2016/07/04 1,048 1,079 1,048 1,059 26,100
2016/07/01 1,020 1,047 1,020 1,038 13,800
2016/06/30 1,022 1,030 1,015 1,017 11,200
2016/06/29 1,010 1,025 1,008 1,017 18,500
2016/06/28 982 1,008 972 1,000 13,700
2016/06/27 987 1,010 977 981 33,000
2016/06/24 1,020 1,025 963 987 66,900
2016/06/23 1,010 1,027 1,004 1,021 24,700
2016/06/22 1,016 1,027 1,011 1,017 37,300
2016/06/21 998 1,050 996 1,022 247,600
2016/06/20 1,012 1,024 1,003 1,005 84,400
2016/06/17 1,032 1,032 1,000 1,000 34,300
2016/06/16 1,070 1,070 1,020 1,032 60,200
2016/06/15 1,086 1,086 1,060 1,068 49,300
2016/06/14 1,138 1,139 1,124 1,126 15,600
2016/06/13 1,159 1,162 1,142 1,142 26,800
2016/06/10 1,155 1,163 1,155 1,159 4,800
2016/06/09 1,161 1,162 1,156 1,159 3,700
2016/06/08 1,154 1,156 1,149 1,154 3,300
2016/06/07 1,152 1,164 1,139 1,154 5,800
2016/06/06 1,147 1,152 1,125 1,152 22,400
2016/06/03 1,153 1,162 1,142 1,149 10,400
2016/06/02 1,160 1,160 1,153 1,156 11,900
2016/06/01 1,162 1,178 1,162 1,166 18,300
2016/05/31 1,190 1,190 1,165 1,165 16,300
2016/05/30 1,201 1,218 1,181 1,182 70,700
2016/05/27 1,245 1,246 1,210 1,217 33,900
2016/05/26 1,188 1,232 1,187 1,230 58,100
2016/05/25 1,166 1,175 1,165 1,173 17,400
2016/05/24 1,155 1,168 1,153 1,166 18,900
2016/05/23 1,163 1,165 1,157 1,160 9,300
2016/05/20 1,154 1,168 1,154 1,163 15,500
2016/05/19 1,174 1,181 1,165 1,165 13,700
2016/05/18 1,165 1,180 1,164 1,171 30,600
2016/05/17 1,174 1,177 1,160 1,164 21,400
2016/05/16 1,170 1,200 1,170 1,182 17,800
2016/05/13 1,188 1,199 1,178 1,190 27,400
2016/05/12 1,173 1,194 1,171 1,190 26,200
2016/05/11 1,165 1,173 1,151 1,172 15,400
2016/05/10 1,160 1,165 1,154 1,163 21,600
2016/05/09 1,170 1,176 1,160 1,160 38,800
2016/05/06 1,149 1,176 1,149 1,170 46,700
2016/05/02 1,087 1,118 1,081 1,100 64,300
2016/04/28 1,058 1,059 1,025 1,057 11,000
2016/04/27 1,030 1,042 1,030 1,042 6,100
2016/04/26 1,037 1,041 1,027 1,027 6,300
2016/04/25 1,035 1,046 1,035 1,041 11,700
2016/04/22 1,035 1,045 1,027 1,035 9,100
2016/04/21 1,046 1,049 1,025 1,035 29,400
2016/04/20 1,069 1,070 1,026 1,046 21,000
2016/04/19 1,090 1,090 1,058 1,069 23,900
2016/04/18 1,077 1,081 1,063 1,068 17,000
2016/04/15 1,098 1,098 1,084 1,090 13,400
2016/04/14 1,099 1,102 1,095 1,099 4,600
2016/04/13 1,092 1,097 1,083 1,093 5,500
2016/04/12 1,084 1,097 1,080 1,097 3,900
2016/04/11 1,085 1,093 1,075 1,084 11,900
2016/04/08 1,050 1,073 1,045 1,062 6,400
2016/04/07 1,085 1,087 1,053 1,056 5,400
2016/04/06 1,052 1,087 1,052 1,087 5,400
2016/04/05 1,126 1,127 1,083 1,089 10,100
2016/04/04 1,118 1,147 1,118 1,121 12,600
2016/04/01 1,151 1,151 1,110 1,110 10,700
2016/03/31 1,143 1,150 1,135 1,138 1,800
2016/03/30 1,141 1,154 1,140 1,140 4,400
2016/03/29 1,143 1,143 1,133 1,140 2,000
2016/03/28 1,134 1,143 1,134 1,143 900
2016/03/25 1,152 1,152 1,126 1,145 6,300
2016/03/24 1,147 1,163 1,146 1,150 8,500
2016/03/23 1,148 1,156 1,143 1,148 9,900
2016/03/22 1,120 1,142 1,118 1,134 14,200
2016/03/18 1,129 1,130 1,106 1,110 8,400
2016/03/17 1,129 1,134 1,120 1,126 7,400
2016/03/16 1,140 1,140 1,112 1,118 12,500
2016/03/15 1,105 1,119 1,104 1,115 8,300
2016/03/14 1,081 1,099 1,080 1,099 13,000
2016/03/11 1,064 1,078 1,050 1,077 8,600
2016/03/10 1,052 1,067 1,043 1,064 4,900
2016/03/09 1,042 1,055 1,040 1,045 4,200
2016/03/08 1,047 1,069 1,043 1,047 3,300
2016/03/07 1,040 1,068 1,040 1,050 8,700
2016/03/04 1,043 1,044 1,032 1,033 4,600
2016/03/03 1,045 1,052 1,040 1,050 3,000
2016/03/02 1,025 1,057 1,025 1,057 10,200
2016/03/01 1,024 1,035 1,016 1,020 4,300
2016/02/29 1,013 1,029 1,011 1,015 4,900
2016/02/26 1,018 1,030 1,007 1,009 4,300
2016/02/25 1,000 1,020 1,000 1,013 5,600
2016/02/24 985 1,010 983 1,010 7,900
2016/02/23 995 995 987 987 7,300
2016/02/22 1,000 1,000 983 983 12,700
2016/02/19 1,001 1,023 998 1,002 9,200
2016/02/18 1,046 1,046 992 1,024 16,200
2016/02/17 994 1,014 985 1,000 8,300
2016/02/16 1,020 1,024 976 994 19,700
2016/02/15 976 1,000 976 1,000 12,100
2016/02/12 945 976 921 948 20,400
2016/02/10 1,038 1,038 990 994 15,000
2016/02/09 1,065 1,070 1,000 1,032 20,100
2016/02/08 1,085 1,098 1,083 1,095 6,000
2016/02/05 1,102 1,102 1,071 1,100 5,100
2016/02/04 1,112 1,133 1,092 1,110 13,200
2016/02/03 1,119 1,133 1,105 1,133 7,900
2016/02/02 1,113 1,135 1,113 1,126 21,600
2016/02/01 1,135 1,136 1,109 1,134 39,800
2016/01/29 1,022 1,060 1,022 1,060 9,700
2016/01/28 1,012 1,034 1,012 1,034 1,400
2016/01/27 1,015 1,023 1,007 1,017 2,900
2016/01/26 1,033 1,033 1,001 1,010 6,600
2016/01/25 1,025 1,033 1,012 1,033 2,800
2016/01/22 991 1,010 984 1,010 5,800
2016/01/21 971 1,000 970 980 13,000
2016/01/20 1,010 1,010 985 1,000 9,000
2016/01/19 1,022 1,023 1,010 1,010 5,500
2016/01/18 1,016 1,016 986 1,016 15,100
2016/01/15 1,055 1,060 1,038 1,038 8,300
2016/01/14 1,070 1,070 1,032 1,059 11,300
2016/01/13 1,059 1,078 1,059 1,070 5,100
2016/01/12 1,067 1,157 1,028 1,050 29,800
2016/01/08 1,104 1,124 1,087 1,103 4,700
2016/01/07 1,120 1,120 1,104 1,104 2,900
2016/01/06 1,127 1,127 1,117 1,120 1,900
2016/01/05 1,125 1,139 1,113 1,127 3,400
2016/01/04 1,121 1,147 1,114 1,132 10,400

このページの先頭へ