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

ヤオコー(8279)の株価時系列情報

ヤオコー(8279)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
2006/12/29 2,955 2,955 2,935 2,950 3,300
2006/12/28 2,990 2,995 2,970 2,990 4,200
2006/12/27 3,000 3,000 2,950 2,980 6,400
2006/12/26 3,000 3,000 2,990 3,000 5,900
2006/12/25 2,990 2,995 2,965 2,990 9,500
2006/12/22 3,000 3,000 2,920 2,980 10,900
2006/12/21 2,995 3,000 2,965 3,000 4,200
2006/12/20 3,000 3,000 2,950 3,000 15,700
2006/12/19 2,980 3,000 2,950 3,000 13,700
2006/12/18 2,940 2,980 2,930 2,980 11,500
2006/12/15 2,910 2,940 2,910 2,915 12,600
2006/12/14 2,940 2,940 2,900 2,935 15,400
2006/12/13 2,860 2,935 2,855 2,935 10,500
2006/12/12 2,830 2,860 2,810 2,855 7,500
2006/12/11 2,940 2,940 2,820 2,865 23,500
2006/12/08 2,910 2,935 2,910 2,935 13,900
2006/12/07 2,890 2,940 2,880 2,935 6,400
2006/12/06 2,900 2,935 2,870 2,925 9,400
2006/12/05 2,990 2,990 2,860 2,890 15,100
2006/12/04 2,830 2,850 2,810 2,850 5,300
2006/12/01 2,845 2,850 2,810 2,840 10,700
2006/11/30 2,805 2,820 2,760 2,810 7,500
2006/11/29 2,740 2,800 2,740 2,800 9,400
2006/11/28 2,770 2,775 2,730 2,765 10,800
2006/11/27 2,730 2,770 2,725 2,770 7,900
2006/11/24 2,740 2,740 2,720 2,735 4,700
2006/11/22 2,735 2,750 2,705 2,745 8,900
2006/11/21 2,745 2,745 2,720 2,720 6,000
2006/11/20 2,710 2,735 2,700 2,720 13,900
2006/11/17 2,755 2,755 2,690 2,705 11,800
2006/11/16 2,765 2,770 2,710 2,715 19,000
2006/11/15 2,730 2,750 2,700 2,750 12,700
2006/11/14 2,690 2,700 2,660 2,675 6,700
2006/11/13 2,670 2,685 2,610 2,665 20,900
2006/11/10 2,735 2,735 2,700 2,710 9,700
2006/11/09 2,680 2,720 2,680 2,720 11,600
2006/11/08 2,730 2,730 2,685 2,695 7,800
2006/11/07 2,705 2,715 2,690 2,700 3,700
2006/11/06 2,730 2,760 2,670 2,690 7,400
2006/11/02 2,720 2,725 2,700 2,705 5,100
2006/11/01 2,740 2,740 2,715 2,740 6,600
2006/10/31 2,810 2,810 2,740 2,775 11,800
2006/10/30 2,750 2,775 2,695 2,760 17,200
2006/10/27 2,830 2,830 2,785 2,785 9,900
2006/10/26 2,820 2,820 2,750 2,790 9,100
2006/10/25 2,820 2,825 2,815 2,815 6,200
2006/10/24 2,820 2,820 2,800 2,820 4,100
2006/10/23 2,820 2,830 2,790 2,805 9,100
2006/10/20 2,800 2,820 2,785 2,815 16,500
2006/10/19 2,770 2,770 2,750 2,760 7,000
2006/10/18 2,755 2,755 2,705 2,715 5,400
2006/10/17 2,760 2,760 2,715 2,755 4,300
2006/10/16 2,745 2,750 2,700 2,740 4,800
2006/10/13 2,700 2,700 2,665 2,690 5,500
2006/10/12 2,620 2,680 2,600 2,640 6,400
2006/10/11 2,660 2,685 2,650 2,655 13,200
2006/10/10 2,705 2,720 2,550 2,550 15,800
2006/10/06 2,765 2,765 2,715 2,735 4,100
2006/10/05 2,700 2,765 2,700 2,765 9,400
2006/10/04 2,740 2,785 2,740 2,740 6,100
2006/10/03 2,790 2,795 2,755 2,780 6,600
2006/10/02 2,800 2,805 2,780 2,795 4,400
2006/09/29 2,800 2,810 2,780 2,800 6,400
2006/09/28 2,795 2,800 2,715 2,795 4,400
2006/09/27 2,765 2,800 2,745 2,800 9,900
2006/09/26 2,780 2,780 2,695 2,695 4,700
2006/09/25 2,820 2,820 2,800 2,815 5,600
2006/09/22 2,785 2,810 2,785 2,800 12,300
2006/09/21 2,780 2,780 2,745 2,775 8,100
2006/09/20 2,775 2,775 2,750 2,750 6,800
2006/09/19 2,750 2,775 2,740 2,750 7,000
2006/09/15 2,720 2,730 2,700 2,720 2,900
2006/09/14 2,730 2,740 2,730 2,740 4,500
2006/09/13 2,705 2,725 2,695 2,705 5,400
2006/09/12 2,710 2,740 2,680 2,690 6,500
2006/09/11 2,735 2,740 2,700 2,720 7,000
2006/09/08 2,670 2,745 2,670 2,720 13,100
2006/09/07 2,730 2,730 2,685 2,695 8,200
2006/09/06 2,720 2,745 2,720 2,735 3,100
2006/09/05 2,780 2,780 2,715 2,715 9,300
2006/09/04 2,750 2,780 2,750 2,760 6,600
2006/09/01 2,750 2,770 2,740 2,760 5,200
2006/08/31 2,810 2,820 2,780 2,800 21,800
2006/08/30 2,745 2,745 2,690 2,690 4,700
2006/08/29 2,715 2,735 2,710 2,735 3,900
2006/08/28 2,745 2,745 2,705 2,720 7,300
2006/08/25 2,695 2,730 2,695 2,700 10,600
2006/08/24 2,670 2,720 2,665 2,665 15,600
2006/08/23 2,670 2,740 2,670 2,700 10,100
2006/08/22 2,845 2,845 2,630 2,745 32,900
2006/08/21 2,690 2,835 2,650 2,685 25,300
2006/08/18 2,650 2,650 2,620 2,640 10,600
2006/08/17 2,645 2,645 2,620 2,630 8,800
2006/08/16 2,635 2,650 2,615 2,650 6,100
2006/08/15 2,620 2,640 2,600 2,610 8,900
2006/08/14 2,595 2,625 2,595 2,625 7,200
2006/08/11 2,590 2,615 2,590 2,615 5,300
2006/08/10 2,605 2,605 2,590 2,595 5,900
2006/08/09 2,615 2,615 2,585 2,610 10,000
2006/08/08 2,585 2,615 2,585 2,610 5,100
2006/08/07 2,610 2,615 2,590 2,590 6,500
2006/08/04 2,625 2,625 2,600 2,610 3,500
2006/08/03 2,630 2,635 2,600 2,600 7,000
2006/08/02 2,600 2,630 2,595 2,625 8,200
2006/08/01 2,590 2,645 2,585 2,600 11,300
2006/07/31 2,590 2,590 2,575 2,575 9,000
2006/07/28 2,590 2,595 2,570 2,575 14,400
2006/07/27 2,600 2,600 2,580 2,585 8,800
2006/07/26 2,615 2,635 2,570 2,570 14,600
2006/07/25 2,650 2,660 2,625 2,635 5,500
2006/07/24 2,640 2,665 2,620 2,630 5,600
2006/07/21 2,670 2,695 2,630 2,640 7,600
2006/07/20 2,745 2,745 2,685 2,700 15,800
2006/07/19 2,670 2,670 2,600 2,605 9,500
2006/07/18 2,650 2,700 2,625 2,670 8,400
2006/07/14 2,680 2,680 2,650 2,650 6,000
2006/07/13 2,680 2,735 2,675 2,680 9,600
2006/07/12 2,705 2,730 2,670 2,680 7,800
2006/07/11 2,705 2,735 2,695 2,710 4,100
2006/07/10 2,750 2,750 2,700 2,700 6,100
2006/07/07 2,695 2,740 2,680 2,705 10,500
2006/07/06 2,685 2,730 2,680 2,705 8,000
2006/07/05 2,660 2,730 2,655 2,715 12,600
2006/07/04 2,650 2,690 2,650 2,660 18,500
2006/07/03 2,670 2,705 2,655 2,655 17,500
2006/06/30 2,760 2,780 2,655 2,665 26,800
2006/06/29 2,690 2,730 2,560 2,560 35,800
2006/06/28 2,770 2,810 2,725 2,725 11,300
2006/06/27 2,810 2,855 2,810 2,810 12,100
2006/06/26 2,880 2,880 2,760 2,810 16,500
2006/06/23 2,770 2,810 2,740 2,800 17,400
2006/06/22 2,665 2,760 2,665 2,760 14,900
2006/06/21 2,715 2,715 2,680 2,695 8,300
2006/06/20 2,695 2,725 2,695 2,710 5,200
2006/06/19 2,730 2,730 2,655 2,710 7,300
2006/06/16 2,750 2,790 2,730 2,730 6,800
2006/06/15 2,700 2,740 2,700 2,740 7,000
2006/06/14 2,560 2,695 2,560 2,695 10,200
2006/06/13 2,660 2,660 2,600 2,615 6,500
2006/06/12 2,650 2,695 2,650 2,660 9,100
2006/06/09 2,660 2,700 2,550 2,645 17,200
2006/06/08 2,760 2,760 2,640 2,645 13,300
2006/06/07 2,820 2,830 2,755 2,755 10,700
2006/06/06 2,810 2,835 2,790 2,790 8,600
2006/06/05 2,840 2,840 2,775 2,810 6,500
2006/06/02 2,820 2,820 2,760 2,820 20,700
2006/06/01 2,830 2,835 2,705 2,770 20,800
2006/05/31 2,800 2,825 2,730 2,730 31,200
2006/05/30 2,850 2,850 2,790 2,790 18,200
2006/05/29 2,850 2,855 2,820 2,845 20,800
2006/05/26 2,855 2,855 2,800 2,845 24,000
2006/05/25 2,830 2,850 2,830 2,850 10,700
2006/05/24 2,830 2,860 2,810 2,835 24,400
2006/05/23 2,810 2,855 2,780 2,825 28,200
2006/05/22 2,890 2,890 2,800 2,830 20,200
2006/05/19 2,770 2,810 2,770 2,800 16,400
2006/05/18 2,815 2,835 2,785 2,790 22,800
2006/05/17 2,810 2,825 2,775 2,820 20,800
2006/05/16 2,815 2,820 2,795 2,795 12,900
2006/05/15 2,800 2,850 2,785 2,805 18,900
2006/05/12 2,810 2,830 2,800 2,805 12,700
2006/05/11 2,845 2,850 2,795 2,850 7,600
2006/05/10 2,850 2,875 2,755 2,775 26,300
2006/05/09 2,900 2,925 2,870 2,870 9,000
2006/05/08 2,935 2,935 2,905 2,910 7,000
2006/05/02 2,940 2,940 2,910 2,935 10,800
2006/05/01 2,950 2,950 2,875 2,900 9,200
2006/04/28 2,940 2,940 2,860 2,925 13,700
2006/04/27 2,930 2,945 2,850 2,905 13,200
2006/04/26 2,920 2,930 2,855 2,885 7,500
2006/04/25 2,860 2,885 2,830 2,880 10,600
2006/04/24 2,910 2,945 2,855 2,860 20,000
2006/04/21 2,970 2,990 2,910 2,950 27,200
2006/04/20 2,990 3,000 2,960 2,965 26,700
2006/04/19 2,950 2,980 2,940 2,950 13,100
2006/04/18 2,950 2,950 2,885 2,920 15,900
2006/04/17 2,960 2,995 2,950 2,970 13,400
2006/04/14 2,930 3,050 2,915 3,000 55,300
2006/04/13 2,950 2,950 2,900 2,930 13,100
2006/04/12 2,930 2,950 2,905 2,920 22,800
2006/04/11 2,930 2,940 2,905 2,930 25,300
2006/04/10 2,900 2,930 2,900 2,915 29,300
2006/04/07 2,865 2,890 2,860 2,890 23,100
2006/04/06 2,845 2,885 2,835 2,855 16,800
2006/04/05 2,875 2,905 2,805 2,805 30,600
2006/04/04 2,900 2,915 2,855 2,870 21,100
2006/04/03 2,785 2,900 2,785 2,875 31,000
2006/03/31 2,860 2,860 2,805 2,805 11,000
2006/03/30 2,850 2,870 2,835 2,840 22,700
2006/03/29 2,935 2,935 2,875 2,885 15,700
2006/03/28 2,895 2,950 2,860 2,945 12,100
2006/03/27 2,950 2,990 2,940 2,990 11,400
2006/03/24 2,960 2,990 2,940 2,945 10,000
2006/03/23 2,970 3,020 2,960 3,010 37,300
2006/03/22 2,930 2,980 2,915 2,975 32,900
2006/03/20 2,850 2,920 2,850 2,920 41,800
2006/03/17 2,830 2,845 2,825 2,840 20,700
2006/03/16 2,810 2,835 2,805 2,820 16,100
2006/03/15 2,800 2,845 2,785 2,810 29,700
2006/03/14 2,750 2,775 2,705 2,775 35,700
2006/03/13 2,700 2,760 2,685 2,755 67,600
2006/03/10 2,690 2,720 2,670 2,700 72,100
2006/03/09 2,655 2,690 2,640 2,690 57,200
2006/03/08 2,630 2,685 2,605 2,650 33,800
2006/03/07 2,685 2,685 2,605 2,625 46,300
2006/03/06 2,700 2,720 2,655 2,680 29,600
2006/03/03 2,700 2,730 2,675 2,695 41,000
2006/03/02 2,740 2,770 2,710 2,710 11,100
2006/03/01 2,700 2,765 2,700 2,730 20,800
2006/02/28 2,690 2,785 2,685 2,750 39,400
2006/02/27 2,745 2,760 2,685 2,685 46,500
2006/02/24 2,720 2,750 2,700 2,710 37,400
2006/02/23 2,695 2,700 2,660 2,680 27,500
2006/02/22 2,620 2,700 2,620 2,635 17,400
2006/02/21 2,625 2,665 2,610 2,650 20,900
2006/02/20 2,695 2,725 2,660 2,665 26,000
2006/02/17 2,720 2,745 2,645 2,655 30,500
2006/02/16 2,780 2,780 2,685 2,720 40,100
2006/02/15 2,820 2,830 2,710 2,720 53,200
2006/02/14 2,780 2,835 2,780 2,790 26,200
2006/02/13 2,880 2,880 2,810 2,810 26,800
2006/02/10 2,855 2,875 2,840 2,865 29,100
2006/02/09 2,850 2,875 2,830 2,840 58,400
2006/02/08 2,905 2,930 2,805 2,810 58,900
2006/02/07 2,950 2,950 2,850 2,905 64,000
2006/02/06 2,910 2,935 2,870 2,935 31,200
2006/02/03 2,845 2,870 2,830 2,870 26,500
2006/02/02 2,810 2,840 2,780 2,840 36,000
2006/02/01 2,840 2,840 2,800 2,800 28,200
2006/01/31 2,775 2,825 2,770 2,800 36,400
2006/01/30 2,850 2,870 2,775 2,775 68,800
2006/01/27 2,850 2,860 2,820 2,830 19,700
2006/01/26 2,790 2,840 2,790 2,810 24,400
2006/01/25 2,850 2,870 2,780 2,780 42,300
2006/01/24 2,900 2,925 2,835 2,835 30,400
2006/01/23 2,845 2,940 2,845 2,920 20,300
2006/01/20 2,985 2,985 2,875 2,875 16,200
2006/01/19 2,800 2,940 2,800 2,855 17,700
2006/01/18 2,975 2,975 2,805 2,835 25,500
2006/01/17 2,965 2,985 2,915 2,980 18,400
2006/01/16 3,010 3,020 2,965 2,980 14,900
2006/01/13 3,040 3,050 3,010 3,020 16,800
2006/01/12 3,060 3,060 3,040 3,060 13,600
2006/01/11 3,020 3,090 3,020 3,060 21,600
2006/01/10 3,150 3,150 3,000 3,010 19,800
2006/01/06 2,940 3,000 2,940 2,960 12,300
2006/01/05 2,915 2,960 2,870 2,940 14,500
2006/01/04 2,865 2,930 2,865 2,875 2,600

このページの先頭へ