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

ヨロズ(7294)の株価時系列情報

ヨロズ(7294)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
2017/12/29 2,416 2,437 2,404 2,422 18,800
2017/12/28 2,439 2,451 2,412 2,414 30,700
2017/12/27 2,440 2,470 2,427 2,437 47,600
2017/12/26 2,474 2,474 2,440 2,440 34,400
2017/12/25 2,501 2,501 2,445 2,462 38,900
2017/12/22 2,520 2,528 2,501 2,505 24,900
2017/12/21 2,511 2,523 2,493 2,515 36,300
2017/12/20 2,478 2,528 2,464 2,518 54,100
2017/12/19 2,500 2,507 2,470 2,470 38,400
2017/12/18 2,516 2,527 2,488 2,507 67,300
2017/12/15 2,469 2,513 2,455 2,490 82,000
2017/12/14 2,473 2,481 2,425 2,456 56,700
2017/12/13 2,480 2,527 2,470 2,487 90,300
2017/12/12 2,450 2,482 2,448 2,476 82,600
2017/12/11 2,434 2,465 2,429 2,448 59,000
2017/12/08 2,437 2,454 2,414 2,425 63,200
2017/12/07 2,363 2,444 2,363 2,428 73,800
2017/12/06 2,390 2,413 2,360 2,363 55,600
2017/12/05 2,420 2,422 2,375 2,404 68,000
2017/12/04 2,465 2,465 2,421 2,424 44,900
2017/12/01 2,469 2,487 2,428 2,438 75,200
2017/11/30 2,450 2,487 2,429 2,484 104,600
2017/11/29 2,439 2,480 2,439 2,446 55,800
2017/11/28 2,423 2,451 2,406 2,430 43,700
2017/11/27 2,427 2,450 2,407 2,410 32,900
2017/11/24 2,420 2,435 2,396 2,427 38,200
2017/11/22 2,411 2,447 2,403 2,408 186,800
2017/11/21 2,383 2,474 2,380 2,392 278,900
2017/11/20 2,321 2,382 2,321 2,347 101,800
2017/11/17 2,350 2,382 2,312 2,321 114,500
2017/11/16 2,377 2,380 2,313 2,345 130,900
2017/11/15 2,478 2,511 2,390 2,390 193,400
2017/11/14 2,423 2,585 2,374 2,491 564,000
2017/11/13 2,354 2,380 2,342 2,374 54,200
2017/11/10 2,337 2,365 2,331 2,351 73,200
2017/11/09 2,329 2,391 2,321 2,368 149,300
2017/11/08 2,315 2,334 2,282 2,334 77,700
2017/11/07 2,286 2,312 2,275 2,312 60,700
2017/11/06 2,300 2,305 2,278 2,283 64,000
2017/11/02 2,277 2,295 2,263 2,289 57,400
2017/11/01 2,298 2,305 2,262 2,288 106,400
2017/10/31 2,319 2,319 2,297 2,301 75,300
2017/10/30 2,291 2,316 2,285 2,303 208,700
2017/10/27 2,306 2,310 2,278 2,289 80,300
2017/10/26 2,299 2,312 2,283 2,289 72,400
2017/10/25 2,318 2,336 2,282 2,296 83,700
2017/10/24 2,317 2,325 2,302 2,312 78,800
2017/10/23 2,335 2,356 2,318 2,326 121,000
2017/10/20 2,332 2,336 2,289 2,305 119,300
2017/10/19 2,372 2,380 2,338 2,343 42,400
2017/10/18 2,367 2,372 2,323 2,362 75,500
2017/10/17 2,417 2,435 2,366 2,373 71,400
2017/10/16 2,422 2,471 2,416 2,417 96,500
2017/10/13 2,342 2,431 2,342 2,422 82,700
2017/10/12 2,351 2,365 2,339 2,339 38,200
2017/10/11 2,376 2,381 2,343 2,353 58,200
2017/10/10 2,358 2,376 2,353 2,376 59,400
2017/10/06 2,381 2,381 2,349 2,361 39,000
2017/10/05 2,369 2,385 2,354 2,357 59,600
2017/10/04 2,418 2,418 2,363 2,368 85,900
2017/10/03 2,420 2,436 2,399 2,415 80,800
2017/10/02 2,355 2,433 2,355 2,418 75,200
2017/09/29 2,378 2,412 2,366 2,405 60,900
2017/09/28 2,309 2,392 2,302 2,389 90,200
2017/09/27 2,314 2,350 2,270 2,343 61,500
2017/09/26 2,285 2,351 2,278 2,350 87,100
2017/09/25 2,243 2,298 2,233 2,292 57,700
2017/09/22 2,271 2,282 2,237 2,243 78,400
2017/09/21 2,277 2,293 2,271 2,276 60,100
2017/09/20 2,286 2,303 2,259 2,279 81,300
2017/09/19 2,300 2,319 2,284 2,288 75,100
2017/09/15 2,241 2,296 2,241 2,294 89,100
2017/09/14 2,251 2,263 2,226 2,246 57,500
2017/09/13 2,255 2,267 2,230 2,238 53,800
2017/09/12 2,270 2,270 2,241 2,248 50,000
2017/09/11 2,254 2,272 2,236 2,236 71,700
2017/09/08 2,216 2,238 2,176 2,228 56,100
2017/09/07 2,217 2,233 2,202 2,228 50,800
2017/09/06 2,220 2,229 2,172 2,206 82,100
2017/09/05 2,241 2,257 2,183 2,240 123,900
2017/09/04 2,207 2,261 2,190 2,253 160,500
2017/09/01 2,179 2,207 2,134 2,204 100,100
2017/08/31 2,138 2,181 2,125 2,173 116,300
2017/08/30 2,095 2,123 2,072 2,121 57,300
2017/08/29 2,027 2,087 2,024 2,086 68,900
2017/08/28 2,013 2,048 1,998 2,042 62,500
2017/08/25 1,998 2,014 1,989 1,997 28,300
2017/08/24 1,990 2,018 1,985 1,985 45,800
2017/08/23 2,032 2,032 1,975 1,987 48,600
2017/08/22 1,980 2,016 1,949 1,999 80,000
2017/08/21 2,049 2,049 1,982 1,987 82,700
2017/08/18 2,039 2,050 1,992 2,033 151,600
2017/08/17 2,065 2,094 2,056 2,064 69,900
2017/08/16 2,050 2,079 2,042 2,064 79,500
2017/08/15 2,070 2,077 2,033 2,054 125,300
2017/08/14 1,955 2,090 1,944 2,043 288,200
2017/08/10 1,893 1,904 1,860 1,876 87,500
2017/08/09 1,911 1,914 1,887 1,891 80,900
2017/08/08 1,930 1,939 1,903 1,909 33,800
2017/08/07 1,916 1,947 1,916 1,930 72,500
2017/08/04 1,899 1,909 1,887 1,905 60,900
2017/08/03 1,899 1,906 1,890 1,902 85,300
2017/08/02 1,869 1,898 1,858 1,894 114,400
2017/08/01 1,855 1,876 1,848 1,876 56,600
2017/07/31 1,867 1,874 1,856 1,863 76,600
2017/07/28 1,875 1,875 1,846 1,862 72,800
2017/07/27 1,865 1,875 1,858 1,862 133,200
2017/07/26 1,834 1,855 1,830 1,850 101,000
2017/07/25 1,850 1,851 1,815 1,815 45,800
2017/07/24 1,840 1,848 1,832 1,848 73,300
2017/07/21 1,840 1,848 1,832 1,841 75,800
2017/07/20 1,835 1,843 1,828 1,836 91,800
2017/07/19 1,836 1,846 1,827 1,835 133,500
2017/07/18 1,854 1,854 1,825 1,831 73,700
2017/07/14 1,868 1,872 1,856 1,868 97,500
2017/07/13 1,875 1,875 1,848 1,857 75,400
2017/07/12 1,860 1,880 1,854 1,876 107,900
2017/07/11 1,841 1,854 1,835 1,852 48,900
2017/07/10 1,805 1,843 1,805 1,835 57,000
2017/07/07 1,803 1,830 1,803 1,804 62,100
2017/07/06 1,799 1,815 1,787 1,812 70,400
2017/07/05 1,783 1,805 1,772 1,803 80,400
2017/07/04 1,769 1,784 1,757 1,776 71,600
2017/07/03 1,745 1,763 1,743 1,747 59,300
2017/06/30 1,740 1,750 1,726 1,744 41,500
2017/06/29 1,733 1,749 1,719 1,749 72,100
2017/06/28 1,738 1,748 1,713 1,716 86,400
2017/06/27 1,742 1,745 1,727 1,737 70,200
2017/06/26 1,731 1,744 1,722 1,728 81,000
2017/06/23 1,753 1,757 1,728 1,734 90,200
2017/06/22 1,750 1,766 1,734 1,757 104,000
2017/06/21 1,804 1,807 1,748 1,751 132,800
2017/06/20 1,832 1,832 1,801 1,804 90,300
2017/06/19 1,797 1,810 1,794 1,797 54,700
2017/06/16 1,785 1,811 1,771 1,805 142,200
2017/06/15 1,790 1,799 1,755 1,763 83,300
2017/06/14 1,808 1,815 1,777 1,777 66,500
2017/06/13 1,816 1,820 1,786 1,786 123,100
2017/06/12 1,808 1,833 1,800 1,808 61,000
2017/06/09 1,777 1,823 1,773 1,808 134,700
2017/06/08 1,751 1,828 1,751 1,789 194,200
2017/06/07 1,713 1,753 1,701 1,742 205,300
2017/06/06 1,723 1,729 1,692 1,695 59,700
2017/06/05 1,755 1,759 1,722 1,723 55,500
2017/06/02 1,736 1,760 1,733 1,760 89,800
2017/06/01 1,687 1,728 1,687 1,714 72,800
2017/05/31 1,696 1,712 1,680 1,680 110,300
2017/05/30 1,696 1,703 1,683 1,703 70,700
2017/05/29 1,702 1,711 1,688 1,692 85,100
2017/05/26 1,700 1,709 1,693 1,699 93,500
2017/05/25 1,691 1,709 1,689 1,700 73,700
2017/05/24 1,707 1,714 1,687 1,690 50,700
2017/05/23 1,703 1,703 1,681 1,691 91,300
2017/05/22 1,702 1,718 1,687 1,704 89,900
2017/05/19 1,702 1,704 1,674 1,699 89,300
2017/05/18 1,667 1,691 1,661 1,683 130,700
2017/05/17 1,703 1,716 1,690 1,698 110,100
2017/05/16 1,705 1,722 1,701 1,710 158,500
2017/05/15 1,658 1,689 1,651 1,689 212,500
2017/05/12 1,655 1,736 1,632 1,650 579,100
2017/05/11 1,841 1,854 1,807 1,834 196,200
2017/05/10 1,838 1,841 1,825 1,830 91,100
2017/05/09 1,833 1,838 1,814 1,834 124,100
2017/05/08 1,805 1,829 1,787 1,829 95,200
2017/05/02 1,735 1,783 1,735 1,776 120,600
2017/05/01 1,706 1,730 1,699 1,727 49,700
2017/04/28 1,712 1,725 1,701 1,705 77,500
2017/04/27 1,708 1,731 1,702 1,718 76,500
2017/04/26 1,703 1,726 1,691 1,720 86,900
2017/04/25 1,656 1,695 1,650 1,688 66,900
2017/04/24 1,661 1,679 1,639 1,649 79,800
2017/04/21 1,640 1,644 1,622 1,640 87,000
2017/04/20 1,594 1,624 1,586 1,620 121,600
2017/04/19 1,590 1,602 1,577 1,594 101,900
2017/04/18 1,591 1,607 1,585 1,594 89,800
2017/04/17 1,581 1,583 1,548 1,581 97,800
2017/04/14 1,588 1,589 1,570 1,576 55,800
2017/04/13 1,610 1,612 1,576 1,597 106,400
2017/04/12 1,612 1,615 1,598 1,614 99,500
2017/04/11 1,630 1,636 1,615 1,629 75,200
2017/04/10 1,641 1,647 1,632 1,639 63,600
2017/04/07 1,634 1,640 1,612 1,626 138,500
2017/04/06 1,648 1,648 1,613 1,628 127,500
2017/04/05 1,683 1,704 1,649 1,657 148,400
2017/04/04 1,703 1,706 1,654 1,683 126,800
2017/04/03 1,714 1,722 1,697 1,702 72,500
2017/03/31 1,733 1,737 1,713 1,713 149,300
2017/03/30 1,745 1,748 1,722 1,727 76,800
2017/03/29 1,770 1,786 1,737 1,745 73,900
2017/03/28 1,778 1,783 1,768 1,782 121,300
2017/03/27 1,741 1,758 1,733 1,755 124,600
2017/03/24 1,757 1,778 1,744 1,759 76,000
2017/03/23 1,775 1,775 1,744 1,753 89,500
2017/03/22 1,764 1,771 1,750 1,753 104,300
2017/03/21 1,804 1,811 1,787 1,799 87,600
2017/03/17 1,804 1,804 1,777 1,796 97,800
2017/03/16 1,795 1,818 1,789 1,808 58,800
2017/03/15 1,804 1,812 1,798 1,807 41,700
2017/03/14 1,816 1,821 1,801 1,805 61,500
2017/03/13 1,809 1,813 1,798 1,806 63,600
2017/03/10 1,854 1,854 1,809 1,809 89,300
2017/03/09 1,826 1,826 1,802 1,821 54,700
2017/03/08 1,820 1,824 1,799 1,807 76,400
2017/03/07 1,842 1,842 1,802 1,812 66,600
2017/03/06 1,844 1,862 1,835 1,842 89,500
2017/03/03 1,824 1,849 1,824 1,838 91,200
2017/03/02 1,835 1,849 1,817 1,821 103,100
2017/03/01 1,792 1,817 1,787 1,815 121,400
2017/02/28 1,799 1,818 1,785 1,785 107,200
2017/02/27 1,796 1,806 1,773 1,787 93,300
2017/02/24 1,818 1,827 1,808 1,811 100,700
2017/02/23 1,830 1,830 1,793 1,818 83,000
2017/02/22 1,847 1,850 1,816 1,822 110,800
2017/02/21 1,794 1,834 1,792 1,829 207,300
2017/02/20 1,742 1,764 1,735 1,756 58,600
2017/02/17 1,746 1,759 1,712 1,739 87,900
2017/02/16 1,760 1,779 1,745 1,753 96,900
2017/02/15 1,719 1,758 1,715 1,753 198,400
2017/02/14 1,711 1,745 1,692 1,694 137,400
2017/02/13 1,675 1,718 1,666 1,707 196,800
2017/02/10 1,590 1,680 1,589 1,668 420,900
2017/02/09 1,560 1,560 1,540 1,548 75,100
2017/02/08 1,555 1,568 1,545 1,563 75,200
2017/02/07 1,575 1,575 1,551 1,553 68,200
2017/02/06 1,583 1,598 1,572 1,575 97,600
2017/02/03 1,559 1,577 1,556 1,569 98,000
2017/02/02 1,571 1,581 1,543 1,549 76,600
2017/02/01 1,551 1,566 1,535 1,565 80,100
2017/01/31 1,561 1,576 1,549 1,571 84,400
2017/01/30 1,563 1,583 1,557 1,581 122,200
2017/01/27 1,562 1,568 1,552 1,561 110,400
2017/01/26 1,564 1,565 1,551 1,562 64,300
2017/01/25 1,554 1,556 1,522 1,540 159,600
2017/01/24 1,568 1,568 1,520 1,524 120,700
2017/01/23 1,607 1,607 1,570 1,573 83,500
2017/01/20 1,613 1,627 1,607 1,625 114,300
2017/01/19 1,614 1,629 1,597 1,613 86,000
2017/01/18 1,596 1,596 1,571 1,593 79,800
2017/01/17 1,644 1,644 1,594 1,599 90,500
2017/01/16 1,667 1,673 1,635 1,644 64,500
2017/01/13 1,650 1,672 1,645 1,666 99,800
2017/01/12 1,688 1,690 1,650 1,665 66,700
2017/01/11 1,701 1,707 1,685 1,687 41,300
2017/01/10 1,709 1,717 1,687 1,694 65,800
2017/01/06 1,712 1,714 1,690 1,706 99,400
2017/01/05 1,730 1,738 1,721 1,735 76,000
2017/01/04 1,689 1,726 1,685 1,725 161,000

このページの先頭へ