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 |
---|---|---|---|---|---|
2015/12/30 | 595 | 595 | 587 | 592 | 9,800 |
2015/12/29 | 581 | 593 | 576 | 587 | 27,800 |
2015/12/28 | 553 | 587 | 553 | 576 | 21,100 |
2015/12/25 | 552 | 565 | 541 | 544 | 42,100 |
2015/12/24 | 568 | 580 | 554 | 561 | 28,000 |
2015/12/22 | 570 | 575 | 568 | 571 | 19,500 |
2015/12/21 | 589 | 589 | 568 | 577 | 29,900 |
2015/12/18 | 581 | 595 | 581 | 591 | 36,700 |
2015/12/17 | 584 | 589 | 581 | 586 | 25,600 |
2015/12/16 | 573 | 583 | 573 | 580 | 11,800 |
2015/12/15 | 583 | 584 | 571 | 571 | 12,200 |
2015/12/14 | 578 | 588 | 570 | 584 | 39,100 |
2015/12/11 | 598 | 598 | 584 | 588 | 65,700 |
2015/12/10 | 576 | 580 | 573 | 578 | 27,200 |
2015/12/09 | 588 | 592 | 584 | 584 | 29,900 |
2015/12/08 | 595 | 600 | 591 | 595 | 28,300 |
2015/12/07 | 603 | 607 | 600 | 603 | 27,700 |
2015/12/04 | 595 | 606 | 595 | 602 | 24,800 |
2015/12/03 | 608 | 612 | 600 | 607 | 37,700 |
2015/12/02 | 616 | 616 | 608 | 611 | 30,000 |
2015/12/01 | 612 | 619 | 610 | 618 | 19,800 |
2015/11/30 | 619 | 619 | 611 | 617 | 19,700 |
2015/11/27 | 631 | 631 | 597 | 612 | 52,300 |
2015/11/26 | 635 | 640 | 629 | 632 | 14,900 |
2015/11/25 | 643 | 643 | 632 | 633 | 8,500 |
2015/11/24 | 629 | 645 | 629 | 643 | 18,200 |
2015/11/20 | 635 | 642 | 627 | 635 | 48,900 |
2015/11/19 | 653 | 653 | 642 | 648 | 18,200 |
2015/11/18 | 650 | 650 | 635 | 645 | 13,300 |
2015/11/17 | 645 | 650 | 644 | 647 | 16,300 |
2015/11/16 | 641 | 641 | 624 | 638 | 22,000 |
2015/11/13 | 622 | 642 | 615 | 641 | 45,600 |
2015/11/12 | 666 | 675 | 618 | 626 | 84,700 |
2015/11/11 | 698 | 706 | 673 | 676 | 56,000 |
2015/11/10 | 691 | 705 | 691 | 702 | 27,400 |
2015/11/09 | 699 | 702 | 692 | 702 | 26,400 |
2015/11/06 | 685 | 689 | 679 | 688 | 14,700 |
2015/11/05 | 677 | 686 | 671 | 679 | 32,500 |
2015/11/04 | 665 | 673 | 651 | 669 | 25,700 |
2015/11/02 | 669 | 669 | 654 | 660 | 20,600 |
2015/10/30 | 662 | 673 | 655 | 665 | 47,900 |
2015/10/29 | 661 | 670 | 658 | 666 | 67,800 |
2015/10/28 | 656 | 661 | 654 | 661 | 14,500 |
2015/10/27 | 663 | 666 | 654 | 656 | 10,700 |
2015/10/26 | 664 | 664 | 648 | 659 | 21,000 |
2015/10/23 | 668 | 668 | 659 | 663 | 15,800 |
2015/10/22 | 649 | 665 | 649 | 658 | 18,100 |
2015/10/21 | 645 | 658 | 637 | 658 | 27,800 |
2015/10/20 | 656 | 656 | 640 | 649 | 33,500 |
2015/10/19 | 662 | 662 | 643 | 656 | 27,700 |
2015/10/16 | 670 | 670 | 645 | 669 | 27,700 |
2015/10/15 | 640 | 671 | 637 | 661 | 23,200 |
2015/10/14 | 659 | 659 | 642 | 644 | 19,800 |
2015/10/13 | 667 | 674 | 645 | 671 | 43,400 |
2015/10/09 | 670 | 679 | 670 | 674 | 23,900 |
2015/10/08 | 669 | 678 | 655 | 670 | 36,700 |
2015/10/07 | 664 | 670 | 651 | 669 | 23,100 |
2015/10/06 | 650 | 667 | 646 | 664 | 30,700 |
2015/10/05 | 649 | 660 | 637 | 648 | 36,000 |
2015/10/02 | 632 | 654 | 616 | 649 | 67,000 |
2015/10/01 | 602 | 644 | 594 | 638 | 65,400 |
2015/09/30 | 567 | 610 | 567 | 590 | 43,800 |
2015/09/29 | 570 | 578 | 556 | 560 | 26,600 |
2015/09/28 | 580 | 586 | 563 | 568 | 27,700 |
2015/09/25 | 560 | 580 | 555 | 574 | 22,600 |
2015/09/24 | 584 | 584 | 560 | 562 | 33,500 |
2015/09/18 | 576 | 585 | 563 | 584 | 26,400 |
2015/09/17 | 573 | 579 | 565 | 578 | 19,900 |
2015/09/16 | 579 | 581 | 574 | 577 | 12,000 |
2015/09/15 | 574 | 586 | 562 | 571 | 28,000 |
2015/09/14 | 565 | 587 | 558 | 565 | 38,500 |
2015/09/11 | 551 | 569 | 551 | 561 | 36,800 |
2015/09/10 | 551 | 558 | 545 | 556 | 13,800 |
2015/09/09 | 545 | 561 | 541 | 561 | 33,700 |
2015/09/08 | 531 | 539 | 527 | 528 | 25,900 |
2015/09/07 | 530 | 550 | 525 | 531 | 41,100 |
2015/09/04 | 558 | 558 | 530 | 538 | 38,500 |
2015/09/03 | 569 | 574 | 555 | 556 | 33,600 |
2015/09/02 | 560 | 575 | 530 | 565 | 69,200 |
2015/09/01 | 607 | 607 | 575 | 576 | 33,000 |
2015/08/31 | 610 | 610 | 593 | 606 | 19,700 |
2015/08/28 | 590 | 609 | 582 | 602 | 29,800 |
2015/08/27 | 585 | 589 | 572 | 575 | 21,800 |
2015/08/26 | 548 | 575 | 548 | 574 | 25,100 |
2015/08/25 | 529 | 579 | 521 | 544 | 88,200 |
2015/08/24 | 610 | 621 | 574 | 579 | 77,700 |
2015/08/21 | 648 | 648 | 628 | 631 | 42,600 |
2015/08/20 | 652 | 673 | 646 | 652 | 62,900 |
2015/08/19 | 663 | 665 | 648 | 651 | 38,000 |
2015/08/18 | 675 | 678 | 665 | 669 | 35,100 |
2015/08/17 | 690 | 691 | 664 | 672 | 65,200 |
2015/08/14 | 679 | 686 | 673 | 684 | 31,200 |
2015/08/13 | 690 | 695 | 674 | 679 | 48,100 |
2015/08/12 | 696 | 698 | 691 | 694 | 52,000 |
2015/08/11 | 709 | 710 | 700 | 703 | 31,100 |
2015/08/10 | 707 | 712 | 693 | 710 | 26,600 |
2015/08/07 | 706 | 714 | 706 | 710 | 18,200 |
2015/08/06 | 706 | 734 | 706 | 711 | 42,300 |
2015/08/05 | 706 | 717 | 702 | 710 | 36,000 |
2015/08/04 | 705 | 714 | 695 | 712 | 38,000 |
2015/08/03 | 718 | 726 | 703 | 707 | 39,900 |
2015/07/31 | 703 | 728 | 703 | 718 | 43,200 |
2015/07/30 | 723 | 730 | 703 | 709 | 46,300 |
2015/07/29 | 710 | 717 | 707 | 713 | 25,900 |
2015/07/28 | 698 | 714 | 691 | 710 | 60,600 |
2015/07/27 | 721 | 721 | 702 | 707 | 44,900 |
2015/07/24 | 735 | 738 | 717 | 719 | 50,400 |
2015/07/23 | 739 | 746 | 733 | 741 | 29,000 |
2015/07/22 | 761 | 761 | 741 | 744 | 40,600 |
2015/07/21 | 778 | 783 | 764 | 767 | 49,100 |
2015/07/17 | 791 | 791 | 772 | 782 | 18,400 |
2015/07/16 | 790 | 799 | 783 | 788 | 34,400 |
2015/07/15 | 798 | 805 | 779 | 783 | 42,900 |
2015/07/14 | 790 | 800 | 782 | 798 | 125,800 |
2015/07/13 | 785 | 795 | 773 | 776 | 68,200 |
2015/07/10 | 765 | 780 | 730 | 776 | 75,100 |
2015/07/09 | 730 | 772 | 712 | 766 | 87,700 |
2015/07/08 | 767 | 780 | 735 | 755 | 95,300 |
2015/07/07 | 743 | 773 | 743 | 758 | 111,600 |
2015/07/06 | 720 | 744 | 715 | 730 | 112,300 |
2015/07/03 | 720 | 720 | 704 | 710 | 9,400 |
2015/07/02 | 724 | 727 | 718 | 720 | 13,000 |
2015/07/01 | 723 | 727 | 713 | 713 | 24,300 |
2015/06/30 | 721 | 744 | 718 | 727 | 70,800 |
2015/06/29 | 705 | 705 | 695 | 696 | 32,900 |
2015/06/26 | 721 | 724 | 710 | 713 | 21,600 |
2015/06/25 | 739 | 739 | 700 | 721 | 33,200 |
2015/06/24 | 745 | 748 | 739 | 740 | 23,200 |
2015/06/23 | 739 | 748 | 735 | 747 | 33,500 |
2015/06/22 | 739 | 739 | 726 | 737 | 21,600 |
2015/06/19 | 724 | 753 | 719 | 739 | 81,600 |
2015/06/18 | 702 | 727 | 697 | 717 | 44,600 |
2015/06/17 | 710 | 710 | 701 | 702 | 22,700 |
2015/06/16 | 713 | 717 | 703 | 704 | 33,700 |
2015/06/15 | 721 | 724 | 712 | 718 | 27,300 |
2015/06/12 | 715 | 732 | 711 | 725 | 65,400 |
2015/06/11 | 714 | 716 | 708 | 709 | 30,100 |
2015/06/10 | 719 | 719 | 712 | 712 | 25,800 |
2015/06/09 | 727 | 727 | 711 | 713 | 48,000 |
2015/06/08 | 716 | 728 | 716 | 719 | 26,800 |
2015/06/05 | 712 | 720 | 712 | 716 | 14,400 |
2015/06/04 | 711 | 718 | 711 | 713 | 20,900 |
2015/06/03 | 721 | 722 | 709 | 711 | 37,500 |
2015/06/02 | 721 | 728 | 716 | 721 | 22,000 |
2015/06/01 | 722 | 729 | 714 | 721 | 23,000 |
2015/05/29 | 716 | 725 | 713 | 724 | 27,500 |
2015/05/28 | 719 | 719 | 709 | 712 | 34,700 |
2015/05/27 | 705 | 712 | 704 | 711 | 22,800 |
2015/05/26 | 713 | 713 | 705 | 707 | 23,000 |
2015/05/25 | 711 | 717 | 705 | 709 | 39,800 |
2015/05/22 | 709 | 717 | 705 | 714 | 27,000 |
2015/05/21 | 713 | 720 | 706 | 710 | 57,600 |
2015/05/20 | 714 | 719 | 707 | 713 | 45,100 |
2015/05/19 | 714 | 723 | 710 | 716 | 33,800 |
2015/05/18 | 718 | 722 | 712 | 718 | 23,900 |
2015/05/15 | 723 | 727 | 706 | 709 | 66,700 |
2015/05/14 | 739 | 739 | 721 | 723 | 63,900 |
2015/05/13 | 735 | 760 | 723 | 726 | 81,800 |
2015/05/12 | 743 | 743 | 724 | 735 | 19,100 |
2015/05/11 | 724 | 744 | 724 | 739 | 38,000 |
2015/05/08 | 715 | 725 | 710 | 718 | 34,400 |
2015/05/07 | 725 | 726 | 705 | 707 | 22,500 |
2015/05/01 | 714 | 715 | 700 | 711 | 33,500 |
2015/04/30 | 711 | 725 | 710 | 716 | 39,100 |
2015/04/28 | 741 | 752 | 721 | 722 | 63,600 |
2015/04/27 | 740 | 746 | 733 | 739 | 16,600 |
2015/04/24 | 745 | 750 | 737 | 743 | 31,500 |
2015/04/23 | 743 | 750 | 741 | 741 | 23,600 |
2015/04/22 | 748 | 759 | 740 | 743 | 54,900 |
2015/04/21 | 748 | 749 | 736 | 743 | 42,200 |
2015/04/20 | 732 | 749 | 732 | 740 | 51,400 |
2015/04/17 | 751 | 753 | 738 | 742 | 51,200 |
2015/04/16 | 757 | 757 | 740 | 751 | 70,700 |
2015/04/15 | 787 | 787 | 745 | 747 | 154,000 |
2015/04/14 | 757 | 795 | 754 | 781 | 212,800 |
2015/04/13 | 822 | 822 | 751 | 766 | 418,000 |
2015/04/10 | 706 | 802 | 700 | 777 | 665,800 |
2015/04/09 | 715 | 716 | 702 | 702 | 19,200 |
2015/04/08 | 716 | 725 | 710 | 713 | 28,000 |
2015/04/07 | 722 | 726 | 703 | 711 | 44,400 |
2015/04/06 | 736 | 736 | 715 | 718 | 35,300 |
2015/04/03 | 718 | 730 | 713 | 729 | 50,400 |
2015/04/02 | 704 | 719 | 697 | 712 | 50,800 |
2015/04/01 | 711 | 715 | 694 | 704 | 50,000 |
2015/03/31 | 700 | 715 | 698 | 705 | 69,200 |
2015/03/30 | 698 | 710 | 684 | 697 | 65,900 |
2015/03/27 | 674 | 689 | 671 | 671 | 33,000 |
2015/03/26 | 689 | 696 | 683 | 689 | 30,000 |
2015/03/25 | 689 | 698 | 689 | 693 | 10,900 |
2015/03/24 | 685 | 699 | 685 | 695 | 25,100 |
2015/03/23 | 690 | 700 | 681 | 693 | 41,900 |
2015/03/20 | 677 | 692 | 674 | 683 | 71,600 |
2015/03/19 | 690 | 703 | 682 | 685 | 42,100 |
2015/03/18 | 696 | 702 | 690 | 694 | 25,200 |
2015/03/17 | 699 | 710 | 696 | 696 | 28,100 |
2015/03/16 | 695 | 707 | 691 | 701 | 45,900 |
2015/03/13 | 697 | 698 | 689 | 695 | 49,000 |
2015/03/12 | 677 | 697 | 673 | 693 | 58,700 |
2015/03/11 | 666 | 675 | 666 | 671 | 26,000 |
2015/03/10 | 680 | 681 | 662 | 670 | 26,900 |
2015/03/09 | 678 | 683 | 663 | 675 | 17,100 |
2015/03/06 | 673 | 680 | 666 | 678 | 17,800 |
2015/03/05 | 676 | 676 | 662 | 670 | 21,900 |
2015/03/04 | 685 | 689 | 680 | 681 | 43,100 |
2015/03/03 | 686 | 689 | 681 | 687 | 37,900 |
2015/03/02 | 683 | 689 | 683 | 683 | 53,200 |
2015/02/27 | 667 | 674 | 667 | 674 | 41,100 |
2015/02/26 | 659 | 667 | 659 | 664 | 19,100 |
2015/02/25 | 655 | 672 | 655 | 664 | 53,400 |
2015/02/24 | 651 | 659 | 650 | 658 | 29,300 |
2015/02/23 | 654 | 657 | 650 | 651 | 16,800 |
2015/02/20 | 650 | 660 | 644 | 655 | 45,500 |
2015/02/19 | 648 | 655 | 643 | 650 | 53,700 |
2015/02/18 | 626 | 665 | 613 | 640 | 96,700 |
2015/02/17 | 613 | 625 | 606 | 619 | 28,900 |
2015/02/16 | 620 | 620 | 606 | 613 | 104,900 |
2015/02/13 | 656 | 673 | 594 | 600 | 173,200 |
2015/02/12 | 645 | 647 | 634 | 636 | 34,500 |
2015/02/10 | 648 | 658 | 636 | 638 | 35,600 |
2015/02/09 | 657 | 661 | 645 | 648 | 22,900 |
2015/02/06 | 647 | 658 | 642 | 647 | 39,800 |
2015/02/05 | 634 | 648 | 622 | 642 | 26,300 |
2015/02/04 | 625 | 637 | 621 | 633 | 23,700 |
2015/02/03 | 633 | 633 | 613 | 615 | 27,000 |
2015/02/02 | 636 | 636 | 623 | 627 | 18,700 |
2015/01/30 | 631 | 641 | 621 | 641 | 21,700 |
2015/01/29 | 629 | 640 | 628 | 629 | 24,500 |
2015/01/28 | 623 | 645 | 623 | 641 | 33,000 |
2015/01/27 | 634 | 636 | 621 | 622 | 19,900 |
2015/01/26 | 619 | 639 | 619 | 634 | 12,800 |
2015/01/23 | 637 | 639 | 624 | 629 | 9,700 |
2015/01/22 | 625 | 633 | 615 | 628 | 15,000 |
2015/01/21 | 631 | 633 | 613 | 625 | 40,400 |
2015/01/20 | 632 | 640 | 625 | 637 | 22,100 |
2015/01/19 | 639 | 643 | 626 | 632 | 15,500 |
2015/01/16 | 635 | 636 | 617 | 629 | 20,200 |
2015/01/15 | 630 | 644 | 625 | 638 | 34,100 |
2015/01/14 | 632 | 639 | 625 | 630 | 25,300 |
2015/01/13 | 639 | 639 | 626 | 633 | 21,200 |
2015/01/09 | 651 | 663 | 638 | 641 | 34,700 |
2015/01/08 | 653 | 661 | 646 | 654 | 25,600 |
2015/01/07 | 641 | 666 | 641 | 653 | 23,100 |
2015/01/06 | 662 | 667 | 651 | 651 | 38,400 |
2015/01/05 | 684 | 689 | 677 | 682 | 18,600 |