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

ヨコオ(6800)の株価時系列情報

ヨコオ(6800)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
1999/12/30 2,290 2,550 2,290 2,550 256,000
1999/12/29 2,145 2,300 2,130 2,280 80,000
1999/12/28 2,210 2,230 2,100 2,100 57,000
1999/12/27 2,220 2,220 2,100 2,170 51,000
1999/12/24 2,250 2,280 2,180 2,215 98,000
1999/12/22 2,120 2,300 2,090 2,180 207,000
1999/12/21 2,200 2,200 2,160 2,160 46,000
1999/12/20 2,250 2,300 2,220 2,300 34,000
1999/12/17 2,250 2,390 2,250 2,330 76,000
1999/12/16 2,205 2,290 2,190 2,290 25,000
1999/12/15 2,270 2,290 2,200 2,200 37,000
1999/12/14 2,400 2,430 2,350 2,350 6,000
1999/12/13 2,490 2,490 2,300 2,400 78,000
1999/12/10 2,275 2,420 2,270 2,420 117,000
1999/12/09 2,300 2,300 2,220 2,260 49,000
1999/12/08 2,420 2,420 2,300 2,300 31,000
1999/12/07 2,390 2,500 2,380 2,380 154,000
1999/12/06 2,250 2,360 2,230 2,360 110,000
1999/12/03 2,080 2,180 2,070 2,180 84,000
1999/12/02 2,090 2,130 2,000 2,080 42,000
1999/12/01 2,010 2,010 1,899 2,000 173,000
1999/11/30 2,200 2,200 2,000 2,040 147,000
1999/11/29 2,220 2,300 2,200 2,260 146,000
1999/11/26 2,325 2,390 2,200 2,300 129,000
1999/11/25 2,440 2,500 2,360 2,410 125,000
1999/11/24 2,590 2,650 2,500 2,520 291,000
1999/11/22 2,590 2,600 2,530 2,590 119,000
1999/11/19 2,540 2,600 2,500 2,550 206,000
1999/11/18 2,490 2,545 2,440 2,470 187,000
1999/11/17 2,540 2,675 2,400 2,490 733,000
1999/11/16 2,320 2,550 2,210 2,420 587,000
1999/11/15 2,105 2,340 2,080 2,250 425,000
1999/11/12 2,100 2,120 2,000 2,060 146,000
1999/11/11 2,120 2,240 2,100 2,100 687,000
1999/11/10 1,915 2,140 1,910 2,080 677,000
1999/11/09 1,830 1,915 1,800 1,910 120,000
1999/11/08 1,850 1,850 1,780 1,830 127,000
1999/11/05 1,890 1,890 1,805 1,880 245,000
1999/11/04 1,940 2,050 1,930 1,930 427,000
1999/11/02 1,900 1,980 1,860 1,930 289,000
1999/11/01 1,815 1,929 1,815 1,910 438,000
1999/10/29 1,780 1,815 1,750 1,785 267,000
1999/10/28 1,680 1,775 1,680 1,740 135,000
1999/10/27 1,700 1,730 1,660 1,715 131,000
1999/10/26 1,779 1,779 1,710 1,760 155,000
1999/10/25 1,780 1,860 1,780 1,790 476,000
1999/10/22 1,620 1,780 1,620 1,740 808,000
1999/10/21 1,600 1,630 1,580 1,605 377,000
1999/10/20 1,420 1,570 1,420 1,540 201,000
1999/10/19 1,370 1,410 1,350 1,410 102,000
1999/10/18 1,471 1,480 1,350 1,370 104,000
1999/10/15 1,590 1,590 1,520 1,521 65,000
1999/10/14 1,560 1,630 1,550 1,605 201,000
1999/10/13 1,588 1,600 1,550 1,580 202,000
1999/10/12 1,550 1,678 1,540 1,678 854,000
1999/10/08 1,420 1,580 1,415 1,540 996,000
1999/10/07 1,420 1,421 1,370 1,418 311,000
1999/10/06 1,280 1,420 1,280 1,400 950,000
1999/10/05 1,309 1,320 1,270 1,300 265,000
1999/10/04 1,241 1,310 1,241 1,309 220,000
1999/10/01 1,250 1,309 1,230 1,230 557,000
1999/09/30 1,080 1,150 1,070 1,150 133,000
1999/09/29 1,095 1,095 1,045 1,080 22,000
1999/09/28 1,100 1,100 1,070 1,090 23,000
1999/09/27 1,022 1,042 1,020 1,025 30,000
1999/09/24 990 1,040 990 1,040 39,000
1999/09/22 1,040 1,050 1,020 1,030 71,000
1999/09/21 1,200 1,200 1,090 1,120 53,000
1999/09/20 1,214 1,230 1,197 1,200 107,000
1999/09/17 1,230 1,230 1,200 1,201 220,000
1999/09/16 1,201 1,235 1,200 1,230 194,000
1999/09/14 1,241 1,300 1,241 1,260 563,000
1999/09/13 1,180 1,340 1,160 1,230 1,429,000
1999/09/10 1,031 1,150 986 1,145 489,000
1999/09/09 1,050 1,051 1,020 1,030 369,000
1999/09/08 900 986 900 986 355,000
1999/09/07 910 910 875 886 42,000
1999/09/06 920 930 900 905 411,000
1999/09/03 880 930 850 900 466,000
1999/09/01 730 740 730 730 22,000
1999/08/31 730 730 730 730 2,000
1999/08/30 742 750 742 750 16,000
1999/08/27 742 742 742 742 2,000
1999/08/26 750 750 750 750 7,000
1999/08/25 751 760 751 760 12,000
1999/08/24 775 775 751 751 5,000
1999/08/23 751 795 751 795 2,000
1999/08/20 810 810 760 760 17,000
1999/08/19 810 810 798 798 13,000
1999/08/18 800 810 800 810 16,000
1999/08/17 790 800 770 800 8,000
1999/08/16 820 820 760 760 24,000
1999/08/13 770 790 770 780 14,000
1999/08/12 700 740 700 740 2,000
1999/08/11 700 710 700 700 16,000
1999/08/10 711 711 700 705 27,000
1999/08/06 730 730 720 730 6,000
1999/08/05 740 740 730 730 5,000
1999/08/04 762 771 750 750 12,000
1999/08/03 751 760 740 740 12,000
1999/08/02 786 786 750 750 12,000
1999/07/30 810 810 760 760 4,000
1999/07/29 780 780 760 760 4,000
1999/07/28 770 770 750 770 11,000
1999/07/27 800 800 790 790 14,000
1999/07/26 800 810 795 795 28,000
1999/07/23 775 800 775 800 10,000
1999/07/22 820 820 810 810 7,000
1999/07/21 862 865 821 821 22,000
1999/07/19 860 870 860 862 81,000
1999/07/16 810 840 805 840 102,000
1999/07/15 840 840 795 800 28,000
1999/07/14 815 815 795 800 37,000
1999/07/13 845 845 820 820 9,000
1999/07/12 844 844 820 844 36,000
1999/07/09 879 881 845 845 454,000
1999/07/08 850 888 846 879 272,000
1999/07/07 808 870 805 840 367,000
1999/07/06 817 820 801 805 56,000
1999/07/05 829 830 810 820 82,000
1999/07/02 795 850 790 819 258,000
1999/07/01 796 799 777 790 60,000
1999/06/30 802 805 790 795 37,000
1999/06/29 780 800 770 800 65,000
1999/06/28 780 795 779 780 46,000
1999/06/25 762 770 755 760 28,000
1999/06/24 770 780 761 772 41,000
1999/06/23 798 798 761 790 65,000
1999/06/22 761 799 760 799 65,000
1999/06/21 779 779 759 761 92,000
1999/06/18 745 770 745 770 137,000
1999/06/17 719 735 719 735 53,000
1999/06/16 685 730 685 721 135,000
1999/06/15 700 700 685 685 16,000
1999/06/14 690 700 685 700 50,000
1999/06/11 655 688 650 684 58,000
1999/06/10 640 655 640 655 29,000
1999/06/09 630 640 630 640 2,000
1999/06/08 645 645 635 640 6,000
1999/06/04 634 645 630 645 8,000
1999/06/03 635 650 635 650 2,000
1999/06/02 633 633 632 633 10,000
1999/06/01 670 670 670 670 4,000
1999/05/31 670 670 670 670 1,000
1999/05/28 630 658 630 658 4,000
1999/05/27 636 670 636 670 3,000
1999/05/26 630 670 627 660 8,000
1999/05/25 635 638 630 638 27,000
1999/05/24 648 660 635 655 5,000
1999/05/21 649 650 648 648 7,000
1999/05/20 688 688 650 650 28,000
1999/05/19 689 689 689 689 1,000
1999/05/18 690 690 690 690 3,000
1999/05/17 707 707 685 690 15,000
1999/05/14 700 700 685 700 21,000
1999/05/13 695 695 681 695 14,000
1999/05/12 699 699 691 695 26,000
1999/05/11 697 700 689 700 16,000
1999/05/10 700 705 699 699 11,000
1999/05/07 700 708 690 700 78,000
1999/05/06 690 708 685 690 46,000
1999/04/30 644 698 643 679 41,000
1999/04/28 645 645 644 644 5,000
1999/04/27 634 648 634 648 7,000
1999/04/26 634 634 630 630 5,000
1999/04/23 625 640 625 640 17,000
1999/04/22 630 630 620 620 15,000
1999/04/21 642 642 626 641 22,000
1999/04/20 657 657 654 654 10,000
1999/04/19 654 654 643 650 6,000
1999/04/16 652 660 640 654 21,000
1999/04/15 676 676 654 654 14,000
1999/04/14 670 670 653 653 6,000
1999/04/13 660 680 651 660 45,000
1999/04/12 689 689 650 656 20,000
1999/04/09 694 695 686 688 64,000
1999/04/08 701 701 680 680 47,000
1999/04/07 705 710 616 698 472,000
1999/04/06 692 720 690 700 124,000
1999/04/05 679 700 670 680 114,000
1999/04/02 645 660 631 660 110,000
1999/04/01 615 616 614 615 73,000
1999/03/30 620 620 619 619 2,000
1999/03/26 615 615 615 615 5,000
1999/03/25 580 620 570 620 52,000
1999/03/24 625 625 580 585 56,000
1999/03/23 652 652 625 625 23,000
1999/03/19 655 660 630 655 14,000
1999/03/18 666 669 666 669 8,000
1999/03/17 650 664 630 664 6,000
1999/03/16 660 660 622 625 13,000
1999/03/15 670 670 670 670 5,000
1999/03/12 630 630 622 622 5,000
1999/03/11 631 631 630 630 5,000
1999/03/10 628 635 628 630 6,000
1999/03/09 621 645 621 645 4,000
1999/03/08 668 668 668 668 1,000
1999/03/05 685 690 678 678 9,000
1999/03/04 643 695 643 680 175,000
1999/03/03 580 640 580 640 114,000
1999/03/02 603 604 580 580 17,000
1999/03/01 640 640 604 604 4,000
1999/02/26 611 611 611 611 2,000
1999/02/25 610 610 610 610 1,000
1999/02/23 648 648 648 648 1,000
1999/02/22 636 648 636 648 10,000
1999/02/19 606 606 606 606 4,000
1999/02/18 601 601 601 601 2,000
1999/02/17 602 602 602 602 2,000
1999/02/16 601 603 601 603 3,000
1999/02/15 650 650 606 606 8,000
1999/02/10 600 600 600 600 3,000
1999/02/05 600 600 600 600 7,000
1999/02/04 622 622 600 600 12,000
1999/02/03 622 622 622 622 1,000
1999/02/01 660 660 650 650 10,000
1999/01/29 622 650 622 650 5,000
1999/01/28 626 636 625 625 5,000
1999/01/27 641 641 621 622 22,000
1999/01/26 621 621 621 621 2,000
1999/01/25 621 621 620 620 2,000
1999/01/22 621 621 621 621 1,000
1999/01/21 620 620 620 620 2,000
1999/01/20 666 666 666 666 9,000
1999/01/19 606 606 606 606 1,000
1999/01/18 649 649 649 649 6,000
1999/01/14 601 603 601 603 2,000
1999/01/13 600 600 600 600 4,000
1999/01/12 600 600 600 600 7,000
1999/01/11 600 600 600 600 4,000
1999/01/08 621 621 600 600 6,000
1999/01/07 624 625 620 620 6,000
1999/01/05 680 680 680 680 1,000
1999/01/04 670 670 670 670 2,000

このページの先頭へ