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

ヨンキュウ(9955)の株価時系列情報

ヨンキュウ(9955)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
2000/12/29 1,700 1,700 1,690 1,690 600
2000/12/28 1,650 1,690 1,650 1,690 4,600
2000/12/27 1,650 1,650 1,640 1,640 1,600
2000/12/26 1,700 1,700 1,640 1,640 5,800
2000/12/25 1,700 1,700 1,660 1,660 2,400
2000/12/22 1,720 1,720 1,700 1,720 1,800
2000/12/21 1,700 1,710 1,700 1,710 7,800
2000/12/20 1,710 1,710 1,700 1,700 3,900
2000/12/19 1,720 1,720 1,720 1,720 200
2000/12/18 1,730 1,730 1,710 1,710 400
2000/12/15 1,790 1,790 1,700 1,700 700
2000/12/14 1,750 1,790 1,710 1,750 5,800
2000/12/13 1,760 1,760 1,750 1,750 1,300
2000/12/12 1,720 1,770 1,720 1,770 1,700
2000/12/11 1,730 1,730 1,710 1,720 900
2000/12/08 1,800 1,800 1,710 1,710 600
2000/12/07 1,800 1,800 1,800 1,800 1,400
2000/12/06 1,830 1,830 1,800 1,800 3,000
2000/12/05 1,800 1,800 1,780 1,800 2,900
2000/12/04 1,820 1,820 1,820 1,820 200
2000/12/01 1,740 1,780 1,740 1,780 800
2000/11/30 1,740 1,750 1,740 1,750 1,400
2000/11/29 1,740 1,750 1,740 1,740 3,500
2000/11/28 1,740 1,750 1,740 1,740 2,500
2000/11/27 1,710 1,780 1,710 1,740 900
2000/11/24 1,720 1,720 1,700 1,700 2,000
2000/11/22 1,710 1,720 1,700 1,710 2,300
2000/11/21 1,720 1,720 1,720 1,720 1,900
2000/11/20 1,750 1,800 1,700 1,720 2,900
2000/11/17 1,740 1,740 1,720 1,720 2,700
2000/11/16 1,730 1,730 1,710 1,730 1,300
2000/11/15 1,700 1,700 1,700 1,700 1,800
2000/11/14 1,710 1,710 1,700 1,700 800
2000/11/13 1,710 1,710 1,690 1,700 1,900
2000/11/10 1,770 1,800 1,740 1,740 1,200
2000/11/09 1,770 1,770 1,770 1,770 700
2000/11/08 1,800 1,850 1,770 1,770 900
2000/11/07 1,800 1,800 1,800 1,800 1,000
2000/11/06 1,740 1,800 1,740 1,800 1,100
2000/11/02 1,760 1,770 1,750 1,770 1,000
2000/11/01 1,770 1,800 1,770 1,780 800
2000/10/31 1,900 1,900 1,800 1,800 1,300
2000/10/30 1,900 1,900 1,800 1,900 2,000
2000/10/27 1,770 1,790 1,770 1,790 1,400
2000/10/26 1,750 1,750 1,700 1,750 1,600
2000/10/25 1,710 1,750 1,710 1,750 700
2000/10/24 1,760 1,760 1,700 1,710 5,600
2000/10/23 1,850 1,850 1,760 1,760 2,000
2000/10/20 1,800 1,830 1,800 1,830 2,600
2000/10/19 1,780 1,780 1,750 1,750 1,500
2000/10/18 1,900 1,900 1,780 1,780 2,400
2000/10/17 1,950 1,950 1,870 1,870 900
2000/10/16 1,920 1,970 1,900 1,910 700
2000/10/13 1,780 1,850 1,780 1,850 400
2000/10/12 1,710 1,850 1,710 1,850 6,100
2000/10/11 1,770 1,770 1,710 1,710 5,500
2000/10/10 1,820 1,820 1,770 1,780 6,400
2000/10/06 1,910 1,910 1,810 1,810 8,500
2000/10/05 1,940 1,940 1,880 1,900 8,400
2000/10/04 1,940 1,940 1,880 1,940 3,500
2000/10/03 2,000 2,000 1,930 1,950 3,800
2000/10/02 2,010 2,010 1,970 1,970 4,900
2000/09/29 2,090 2,090 2,010 2,010 2,100
2000/09/28 2,000 2,060 2,000 2,050 2,100
2000/09/27 2,100 2,100 2,000 2,000 4,500
2000/09/26 2,180 2,180 2,100 2,100 3,600
2000/09/25 2,090 2,150 2,070 2,150 2,500
2000/09/22 2,050 2,080 2,050 2,050 2,300
2000/09/21 2,050 2,080 2,050 2,050 1,900
2000/09/20 2,040 2,050 2,040 2,050 1,300
2000/09/19 2,010 2,050 2,000 2,050 2,300
2000/09/18 2,000 2,040 2,000 2,000 2,500
2000/09/14 2,020 2,080 2,020 2,080 8,900
2000/09/13 2,020 2,020 2,010 2,010 600
2000/09/12 2,050 2,050 2,000 2,000 3,500
2000/09/11 2,060 2,100 2,000 2,060 9,500
2000/09/08 2,030 2,100 2,030 2,060 11,000
2000/09/07 2,020 2,050 2,020 2,030 1,900
2000/09/06 2,100 2,100 2,000 2,020 3,000
2000/09/05 2,000 2,050 2,000 2,050 5,900
2000/09/04 2,010 2,020 2,000 2,000 6,100
2000/09/01 2,020 2,050 2,010 2,010 5,500
2000/08/31 2,040 2,050 2,010 2,030 2,900
2000/08/30 2,100 2,100 2,000 2,040 27,100
2000/08/29 2,110 2,110 2,100 2,100 5,800
2000/08/28 2,200 2,200 2,100 2,110 4,300
2000/08/25 2,200 2,240 2,170 2,200 1,700
2000/08/24 2,230 2,230 2,190 2,200 4,900
2000/08/23 2,250 2,270 2,250 2,260 2,800
2000/08/22 2,250 2,300 2,250 2,250 700
2000/08/21 2,220 2,240 2,210 2,240 1,800
2000/08/18 2,250 2,250 2,200 2,210 2,700
2000/08/17 2,300 2,310 2,250 2,310 2,100
2000/08/16 2,360 2,360 2,290 2,290 1,800
2000/08/15 2,350 2,370 2,320 2,320 1,100
2000/08/14 2,350 2,350 2,300 2,350 1,100
2000/08/11 2,290 2,290 2,270 2,290 900
2000/08/10 2,300 2,300 2,280 2,300 1,300
2000/08/09 2,290 2,290 2,260 2,260 1,800
2000/08/08 2,270 2,350 2,270 2,290 1,200
2000/08/07 2,280 2,280 2,270 2,270 1,000
2000/08/04 2,280 2,280 2,270 2,280 2,200
2000/08/03 2,340 2,340 2,280 2,290 2,200
2000/08/02 2,270 2,340 2,270 2,340 900
2000/08/01 2,280 2,330 2,260 2,270 5,100
2000/07/31 2,380 2,380 2,220 2,220 3,100
2000/07/28 2,360 2,420 2,360 2,420 2,000
2000/07/27 2,400 2,400 2,340 2,350 2,200
2000/07/26 2,500 2,500 2,460 2,460 500
2000/07/25 2,450 2,470 2,420 2,470 2,500
2000/07/24 2,480 2,480 2,450 2,450 3,200
2000/07/21 2,500 2,500 2,470 2,480 1,400
2000/07/19 2,530 2,530 2,500 2,500 2,100
2000/07/18 2,640 2,640 2,530 2,530 4,100
2000/07/17 2,690 2,690 2,600 2,640 3,500
2000/07/14 2,740 2,740 2,600 2,650 3,700
2000/07/13 2,850 2,850 2,780 2,780 3,400
2000/07/12 2,850 2,920 2,820 2,840 13,400
2000/07/11 2,690 2,770 2,690 2,770 10,900
2000/07/10 2,570 2,660 2,570 2,660 5,500
2000/07/07 2,540 2,550 2,500 2,550 14,000
2000/07/06 2,520 2,550 2,510 2,530 17,300
2000/07/05 2,550 2,550 2,520 2,520 4,700
2000/07/04 2,450 2,530 2,440 2,520 17,100
2000/07/03 2,400 2,420 2,390 2,400 5,200
2000/06/30 2,420 2,450 2,400 2,400 2,800
2000/06/29 2,450 2,450 2,410 2,410 12,700
2000/06/28 2,410 2,450 2,400 2,450 20,500
2000/06/27 2,450 2,450 2,400 2,400 9,000
2000/06/26 2,400 2,450 2,400 2,450 18,500
2000/06/23 2,400 2,400 2,380 2,400 3,800
2000/06/22 2,400 2,400 2,360 2,380 4,700
2000/06/21 2,400 2,400 2,390 2,400 1,800
2000/06/20 2,400 2,400 2,400 2,400 2,000
2000/06/19 2,450 2,450 2,430 2,430 11,400
2000/06/16 2,460 2,480 2,400 2,450 11,000
2000/06/15 2,400 2,490 2,400 2,450 6,800
2000/06/14 2,450 2,450 2,400 2,400 800
2000/06/13 2,450 2,450 2,450 2,450 5,800
2000/06/12 2,480 2,490 2,450 2,450 1,900
2000/06/09 2,450 2,450 2,440 2,450 4,400
2000/06/08 2,450 2,490 2,450 2,450 2,400
2000/06/07 2,380 2,460 2,380 2,450 3,700
2000/06/06 2,450 2,460 2,380 2,380 3,100
2000/06/05 2,460 2,460 2,460 2,460 3,400
2000/06/02 2,500 2,500 2,460 2,460 3,700
2000/06/01 2,440 2,500 2,440 2,460 2,700
2000/05/31 2,450 2,460 2,440 2,440 4,800
2000/05/30 2,410 2,480 2,410 2,440 2,200
2000/05/29 2,490 2,490 2,410 2,410 6,500
2000/05/26 2,500 2,540 2,500 2,540 2,300
2000/05/25 2,430 2,530 2,430 2,530 3,300
2000/05/24 2,400 2,450 2,350 2,430 4,800
2000/05/23 2,610 2,610 2,300 2,320 8,100
2000/05/22 2,610 2,680 2,550 2,630 7,400
2000/05/19 2,650 2,650 2,560 2,650 14,600
2000/05/18 2,570 2,650 2,560 2,650 6,600
2000/05/17 2,540 2,630 2,540 2,560 7,000
2000/05/16 2,460 2,550 2,460 2,550 5,300
2000/05/15 2,450 2,490 2,440 2,460 3,200
2000/05/12 2,410 2,450 2,410 2,440 5,400
2000/05/11 2,410 2,410 2,380 2,400 3,100
2000/05/10 2,450 2,450 2,410 2,410 3,000
2000/05/09 2,440 2,450 2,440 2,450 5,000
2000/05/08 2,300 2,440 2,300 2,440 9,800
2000/05/02 2,370 2,430 2,300 2,300 3,500
2000/05/01 2,270 2,370 2,270 2,350 5,000
2000/04/28 2,280 2,300 2,270 2,300 5,400
2000/04/27 2,280 2,290 2,270 2,270 1,900
2000/04/26 2,270 2,330 2,270 2,300 4,600
2000/04/25 2,290 2,290 2,200 2,270 7,800
2000/04/24 2,200 2,350 2,200 2,300 6,500
2000/04/21 2,200 2,280 2,200 2,200 5,300
2000/04/20 2,190 2,210 2,180 2,200 3,600
2000/04/19 2,160 2,200 2,150 2,150 5,300
2000/04/18 2,110 2,240 2,100 2,140 7,500
2000/04/17 2,290 2,290 2,100 2,100 12,000
2000/04/14 2,390 2,390 2,350 2,390 5,400
2000/04/13 2,350 2,410 2,350 2,400 9,800
2000/04/12 2,340 2,420 2,340 2,420 4,800
2000/04/11 2,300 2,360 2,300 2,350 5,600
2000/04/10 2,300 2,320 2,300 2,300 4,400
2000/04/07 2,330 2,330 2,290 2,330 4,000
2000/04/06 2,350 2,350 2,330 2,330 4,000
2000/04/05 2,330 2,370 2,330 2,350 7,700
2000/04/04 2,360 2,360 2,330 2,330 2,500
2000/04/03 2,330 2,370 2,330 2,360 6,100
2000/03/31 2,290 2,330 2,250 2,330 6,200
2000/03/30 2,300 2,350 2,250 2,300 8,400
2000/03/29 2,360 2,370 2,300 2,330 2,700
2000/03/28 2,360 2,400 2,350 2,400 2,200
2000/03/27 2,400 2,400 2,360 2,380 3,700
2000/03/24 2,390 2,400 2,330 2,350 2,100
2000/03/23 2,530 2,540 2,310 2,310 11,000
2000/03/22 2,430 2,530 2,430 2,500 7,100
2000/03/21 2,280 2,400 2,250 2,400 8,700
2000/03/17 2,200 2,240 2,150 2,200 11,100
2000/03/16 2,180 2,200 2,100 2,200 5,300
2000/03/15 2,150 2,200 2,100 2,200 7,800
2000/03/14 2,100 2,200 2,100 2,140 12,400
2000/03/13 2,320 2,320 2,100 2,150 7,700
2000/03/10 2,300 2,350 2,300 2,320 5,900
2000/03/09 2,290 2,350 2,280 2,280 10,000
2000/03/08 2,300 2,350 2,280 2,290 10,100
2000/03/07 2,330 2,350 2,300 2,300 4,800
2000/03/06 2,380 2,380 2,350 2,360 2,700
2000/03/03 2,400 2,400 2,360 2,360 1,600
2000/03/02 2,400 2,430 2,360 2,400 5,200
2000/03/01 2,380 2,400 2,360 2,390 7,500
2000/02/29 2,300 2,350 2,300 2,350 8,200
2000/02/28 2,400 2,400 2,300 2,300 11,000
2000/02/25 2,380 2,380 2,350 2,350 9,100
2000/02/24 2,340 2,350 2,300 2,350 5,700
2000/02/23 2,340 2,380 2,320 2,320 9,000
2000/02/22 2,280 2,350 2,260 2,300 26,600
2000/02/21 2,450 2,450 2,280 2,280 13,000
2000/02/18 2,450 2,450 2,400 2,450 18,200
2000/02/17 2,410 2,500 2,410 2,490 19,300
2000/02/16 2,510 2,510 2,370 2,400 16,100
2000/02/15 2,690 2,690 2,500 2,550 9,900
2000/02/14 2,690 2,690 2,570 2,570 10,800
2000/02/10 2,750 2,750 2,530 2,650 7,400
2000/02/09 2,840 2,840 2,700 2,750 19,100
2000/02/08 2,930 2,950 2,880 2,880 15,500
2000/02/07 2,820 2,930 2,810 2,930 26,400
2000/02/04 2,700 2,800 2,670 2,780 11,300
2000/02/03 2,660 2,700 2,660 2,670 14,700
2000/02/02 2,550 2,650 2,550 2,600 11,800
2000/02/01 2,500 2,600 2,500 2,550 12,000
2000/01/31 2,560 2,560 2,470 2,490 12,500
2000/01/28 2,700 2,700 2,550 2,580 8,700
2000/01/27 2,450 2,700 2,450 2,700 8,100
2000/01/26 2,550 2,560 2,410 2,450 9,700
2000/01/25 2,700 2,700 2,520 2,550 12,300
2000/01/24 2,750 2,750 2,600 2,730 6,600
2000/01/21 2,890 2,900 2,700 2,730 15,400
2000/01/20 2,860 2,970 2,860 2,860 19,000
2000/01/19 2,730 3,000 2,720 2,830 33,400
2000/01/18 2,390 2,710 2,370 2,710 24,500
2000/01/17 2,310 2,360 2,300 2,310 25,200
2000/01/14 2,100 2,290 2,100 2,200 24,700
2000/01/13 2,100 2,100 2,050 2,080 9,500
2000/01/12 2,100 2,130 2,060 2,080 20,500
2000/01/11 2,220 2,220 2,000 2,100 63,900
2000/01/07 2,400 2,400 2,100 2,100 28,300
2000/01/06 2,540 2,580 2,380 2,380 21,200
2000/01/05 2,510 2,590 2,510 2,520 5,700
2000/01/04 2,510 2,600 2,500 2,500 2,300

このページの先頭へ