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
2001/12/28 1,890 1,920 1,870 1,870 5,300
2001/12/27 1,850 1,900 1,840 1,890 3,300
2001/12/26 1,750 1,810 1,750 1,810 2,300
2001/12/25 1,730 1,790 1,710 1,750 12,100
2001/12/21 1,770 1,770 1,710 1,710 10,600
2001/12/20 1,800 1,800 1,760 1,780 11,200
2001/12/19 1,970 1,970 1,800 1,800 2,200
2001/12/18 2,050 2,050 1,950 1,990 3,100
2001/12/17 2,050 2,060 2,040 2,050 1,900
2001/12/14 2,110 2,110 2,030 2,030 1,100
2001/12/13 2,130 2,130 2,110 2,110 2,300
2001/12/12 2,150 2,150 2,110 2,130 2,400
2001/12/11 2,100 2,130 2,100 2,110 2,200
2001/12/10 2,110 2,120 2,100 2,100 1,200
2001/12/07 2,120 2,130 2,110 2,110 500
2001/12/06 2,110 2,150 2,110 2,150 1,600
2001/12/05 2,100 2,140 2,100 2,140 1,800
2001/12/04 2,150 2,160 2,150 2,150 500
2001/12/03 2,200 2,200 2,160 2,160 1,200
2001/11/30 2,200 2,200 2,200 2,200 1,000
2001/11/29 2,200 2,200 2,100 2,110 3,400
2001/11/28 2,250 2,250 2,200 2,200 3,900
2001/11/27 2,330 2,330 2,250 2,250 3,300
2001/11/26 2,320 2,350 2,320 2,330 4,800
2001/11/22 2,240 2,280 2,240 2,280 1,200
2001/11/21 2,250 2,310 2,220 2,250 9,800
2001/11/20 2,210 2,420 2,210 2,300 19,900
2001/11/19 2,180 2,190 2,160 2,160 1,000
2001/11/16 2,140 2,170 2,140 2,140 1,400
2001/11/15 2,130 2,130 2,130 2,130 300
2001/11/14 2,100 2,200 2,100 2,160 500
2001/11/13 2,190 2,190 2,100 2,100 2,400
2001/11/09 2,230 2,230 2,220 2,220 800
2001/11/08 2,230 2,230 2,200 2,200 1,700
2001/11/07 2,230 2,240 2,210 2,210 1,900
2001/11/06 2,230 2,230 2,230 2,230 200
2001/11/05 2,220 2,230 2,220 2,230 1,600
2001/11/02 2,230 2,240 2,200 2,220 1,600
2001/11/01 2,220 2,260 2,210 2,230 5,500
2001/10/31 2,270 2,270 2,230 2,230 2,700
2001/10/30 2,300 2,330 2,270 2,280 3,100
2001/10/29 2,310 2,330 2,310 2,310 2,500
2001/10/26 2,300 2,330 2,300 2,310 4,500
2001/10/25 2,320 2,340 2,320 2,340 1,800
2001/10/24 2,350 2,350 2,320 2,320 4,800
2001/10/23 2,310 2,400 2,300 2,390 3,500
2001/10/22 2,350 2,380 2,290 2,290 2,600
2001/10/19 2,350 2,350 2,260 2,280 1,600
2001/10/18 2,350 2,500 2,350 2,350 14,200
2001/10/17 2,250 2,350 2,210 2,340 8,300
2001/10/16 2,410 2,410 2,250 2,250 6,900
2001/10/15 2,470 2,500 2,440 2,440 21,300
2001/10/12 2,330 2,470 2,270 2,430 34,200
2001/10/11 2,260 2,330 2,260 2,310 5,400
2001/10/10 2,200 2,250 2,200 2,240 7,800
2001/10/09 2,110 2,200 2,100 2,200 2,600
2001/10/05 2,110 2,110 2,060 2,110 3,100
2001/10/04 2,100 2,100 2,100 2,100 700
2001/10/03 2,110 2,110 2,110 2,110 2,600
2001/10/02 2,150 2,150 2,100 2,110 2,400
2001/10/01 2,110 2,150 2,110 2,150 1,300
2001/09/28 2,090 2,110 2,090 2,110 1,300
2001/09/27 2,100 2,110 2,090 2,090 4,400
2001/09/26 2,100 2,100 2,100 2,100 1,300
2001/09/25 2,110 2,120 2,100 2,100 3,500
2001/09/21 2,100 2,100 2,050 2,100 1,200
2001/09/20 2,100 2,100 2,020 2,100 2,800
2001/09/19 2,150 2,150 2,100 2,120 1,300
2001/09/18 2,100 2,130 2,090 2,130 1,200
2001/09/17 2,090 2,090 2,030 2,080 2,700
2001/09/14 2,080 2,080 2,080 2,080 800
2001/09/13 2,040 2,080 2,020 2,080 1,900
2001/09/12 2,040 2,090 2,000 2,080 3,400
2001/09/11 2,040 2,280 2,040 2,280 5,200
2001/09/10 2,050 2,050 2,020 2,020 800
2001/09/07 2,050 2,050 2,040 2,040 800
2001/09/06 2,060 2,060 2,060 2,060 900
2001/09/05 2,090 2,090 2,060 2,060 300
2001/09/04 2,150 2,150 2,090 2,090 1,500
2001/09/03 2,170 2,180 2,120 2,150 1,700
2001/08/31 2,130 2,130 2,120 2,120 1,500
2001/08/30 2,170 2,170 2,150 2,150 6,700
2001/08/29 2,100 2,170 2,100 2,170 2,500
2001/08/28 2,100 2,100 2,100 2,100 1,000
2001/08/27 2,020 2,050 2,020 2,050 6,100
2001/08/24 2,030 2,060 2,030 2,060 1,200
2001/08/23 2,050 2,050 2,020 2,020 1,200
2001/08/22 2,060 2,060 2,060 2,060 300
2001/08/21 2,100 2,100 2,100 2,100 1,000
2001/08/20 2,010 2,100 2,010 2,100 3,900
2001/08/17 2,100 2,100 2,100 2,100 300
2001/08/16 2,100 2,100 2,100 2,100 100
2001/08/15 2,180 2,180 2,100 2,100 800
2001/08/14 2,070 2,180 2,070 2,150 500
2001/08/13 2,100 2,100 2,100 2,100 1,400
2001/08/10 2,050 2,100 2,050 2,100 700
2001/08/09 2,100 2,100 2,050 2,050 1,200
2001/08/08 2,100 2,100 2,080 2,100 2,300
2001/08/07 2,100 2,100 2,070 2,100 2,600
2001/08/06 2,200 2,200 2,100 2,100 2,300
2001/08/03 2,200 2,200 2,150 2,180 1,800
2001/08/02 2,190 2,190 2,150 2,150 1,600
2001/08/01 2,190 2,190 2,190 2,190 3,600
2001/07/31 2,190 2,240 2,190 2,190 2,400
2001/07/30 2,170 2,190 2,170 2,190 1,300
2001/07/27 2,150 2,170 2,150 2,170 1,900
2001/07/26 2,150 2,150 2,140 2,150 2,100
2001/07/25 2,140 2,170 2,140 2,150 2,400
2001/07/24 2,130 2,130 2,100 2,130 4,600
2001/07/19 2,180 2,180 2,170 2,180 4,400
2001/07/18 2,180 2,180 2,180 2,180 3,300
2001/07/17 2,190 2,190 2,180 2,180 3,000
2001/07/16 2,180 2,180 2,180 2,180 4,600
2001/07/13 2,130 2,190 2,120 2,190 2,400
2001/07/12 2,110 2,170 2,100 2,170 1,100
2001/07/11 2,140 2,180 2,100 2,100 1,600
2001/07/10 2,200 2,200 2,150 2,180 2,600
2001/07/09 2,220 2,220 2,180 2,180 800
2001/07/06 2,250 2,250 2,240 2,240 1,400
2001/07/05 2,260 2,260 2,250 2,250 3,800
2001/07/04 2,260 2,280 2,260 2,260 600
2001/07/03 2,260 2,310 2,260 2,290 3,400
2001/07/02 2,270 2,290 2,270 2,290 900
2001/06/29 2,220 2,280 2,220 2,270 8,700
2001/06/28 2,250 2,280 2,250 2,250 2,100
2001/06/27 2,250 2,270 2,250 2,250 900
2001/06/26 2,240 2,290 2,210 2,290 1,000
2001/06/25 2,250 2,320 2,250 2,320 2,300
2001/06/22 2,230 2,250 2,220 2,250 1,600
2001/06/21 2,300 2,300 2,200 2,210 4,500
2001/06/20 2,280 2,320 2,230 2,300 3,100
2001/06/19 2,250 2,300 2,250 2,280 1,300
2001/06/18 2,200 2,250 2,200 2,250 1,900
2001/06/15 2,200 2,200 2,200 2,200 800
2001/06/14 2,300 2,300 2,300 2,300 300
2001/06/13 2,340 2,340 2,300 2,300 800
2001/06/12 2,300 2,400 2,280 2,350 4,300
2001/06/11 2,250 2,300 2,240 2,300 2,100
2001/06/08 2,270 2,280 2,210 2,250 2,100
2001/06/07 2,250 2,280 2,250 2,280 1,000
2001/06/06 2,220 2,260 2,220 2,250 1,500
2001/06/05 2,340 2,340 2,300 2,300 5,600
2001/06/04 2,230 2,340 2,230 2,340 3,800
2001/06/01 2,190 2,220 2,190 2,220 600
2001/05/31 2,250 2,250 2,200 2,200 3,500
2001/05/30 2,250 2,260 2,250 2,260 2,700
2001/05/29 2,200 2,280 2,200 2,260 1,200
2001/05/28 2,340 2,380 2,250 2,310 2,800
2001/05/25 2,300 2,360 2,300 2,340 1,000
2001/05/24 2,370 2,370 2,250 2,270 3,100
2001/05/23 2,400 2,430 2,390 2,400 7,200
2001/05/22 2,270 2,430 2,270 2,400 4,400
2001/05/21 2,170 2,230 2,170 2,230 1,800
2001/05/18 2,370 2,370 2,140 2,170 5,800
2001/05/17 2,360 2,380 2,360 2,380 11,600
2001/05/16 2,410 2,410 2,380 2,400 2,700
2001/05/15 2,440 2,460 2,400 2,460 2,700
2001/05/14 2,500 2,500 2,450 2,480 1,500
2001/05/11 2,500 2,510 2,500 2,510 500
2001/05/10 2,500 2,550 2,500 2,530 3,000
2001/05/09 2,500 2,550 2,500 2,550 4,400
2001/05/08 2,650 2,650 2,560 2,600 12,800
2001/05/07 2,680 2,710 2,650 2,650 9,500
2001/05/02 2,600 2,680 2,600 2,680 9,400
2001/05/01 2,520 2,580 2,520 2,580 3,200
2001/04/27 2,470 2,500 2,470 2,480 6,100
2001/04/26 2,390 2,470 2,390 2,470 2,500
2001/04/25 2,400 2,400 2,360 2,400 5,200
2001/04/24 2,400 2,400 2,390 2,400 6,100
2001/04/23 2,340 2,400 2,340 2,400 5,600
2001/04/20 2,330 2,400 2,330 2,360 4,800
2001/04/19 2,320 2,330 2,300 2,330 6,700
2001/04/18 2,320 2,320 2,300 2,320 7,100
2001/04/17 2,300 2,340 2,300 2,320 5,600
2001/04/16 2,220 2,300 2,220 2,300 5,800
2001/04/13 2,250 2,270 2,220 2,220 3,500
2001/04/12 2,190 2,270 2,190 2,260 4,700
2001/04/11 2,150 2,170 2,130 2,170 5,500
2001/04/10 2,170 2,170 2,130 2,150 5,800
2001/04/09 2,100 2,150 2,070 2,150 6,200
2001/04/06 2,050 2,090 2,050 2,070 7,900
2001/04/05 2,040 2,050 2,010 2,050 6,100
2001/04/04 2,000 2,000 1,980 2,000 2,200
2001/04/03 2,010 2,030 2,000 2,000 2,900
2001/04/02 1,990 2,010 1,980 2,010 3,100
2001/03/30 1,970 2,000 1,970 2,000 2,900
2001/03/29 1,970 1,970 1,950 1,950 800
2001/03/28 1,950 2,000 1,950 2,000 1,300
2001/03/27 1,950 1,950 1,950 1,950 1,400
2001/03/26 1,920 1,930 1,900 1,920 2,100
2001/03/23 1,920 1,940 1,900 1,930 2,900
2001/03/22 1,860 1,930 1,860 1,930 1,300
2001/03/21 1,790 1,850 1,790 1,850 1,000
2001/03/19 1,760 1,780 1,760 1,770 1,900
2001/03/16 1,790 1,790 1,740 1,750 3,900
2001/03/15 1,800 1,800 1,780 1,790 3,400
2001/03/14 1,840 1,850 1,800 1,800 2,900
2001/03/13 1,900 1,900 1,800 1,800 3,300
2001/03/12 1,920 1,920 1,920 1,920 2,400
2001/03/09 1,920 1,930 1,920 1,930 2,900
2001/03/08 1,900 1,920 1,900 1,910 2,400
2001/03/07 1,900 1,900 1,900 1,900 1,400
2001/03/06 1,930 1,930 1,900 1,910 4,000
2001/03/05 1,930 1,930 1,930 1,930 8,300
2001/03/02 1,950 1,950 1,920 1,930 8,200
2001/03/01 1,970 1,970 1,950 1,950 7,300
2001/02/28 1,900 1,960 1,900 1,960 2,700
2001/02/27 1,930 1,940 1,900 1,900 1,500
2001/02/26 1,910 1,910 1,900 1,900 2,200
2001/02/22 1,860 1,900 1,850 1,900 4,100
2001/02/21 1,890 1,900 1,830 1,850 1,400
2001/02/20 1,850 1,870 1,830 1,830 2,200
2001/02/19 1,900 1,900 1,870 1,870 1,700
2001/02/16 1,950 1,950 1,920 1,920 7,500
2001/02/15 1,970 1,980 1,960 1,960 1,600
2001/02/14 1,980 1,980 1,980 1,980 100
2001/02/13 1,970 2,010 1,950 2,000 2,500
2001/02/09 1,950 1,970 1,910 1,940 3,200
2001/02/08 2,070 2,070 1,950 1,990 3,300
2001/02/07 2,150 2,150 2,000 2,070 9,800
2001/02/06 1,960 2,160 1,930 2,160 29,900
2001/02/05 1,780 1,860 1,750 1,860 2,700
2001/02/02 1,640 1,750 1,640 1,750 9,600
2001/02/01 1,660 1,660 1,640 1,640 10,600
2001/01/31 1,700 1,700 1,650 1,660 7,800
2001/01/30 1,700 1,710 1,700 1,700 2,600
2001/01/29 1,700 1,750 1,700 1,700 5,000
2001/01/26 1,690 1,730 1,690 1,700 800
2001/01/25 1,710 1,710 1,680 1,690 3,000
2001/01/24 1,740 1,750 1,730 1,730 400
2001/01/23 1,750 1,750 1,740 1,750 1,100
2001/01/22 1,740 1,750 1,710 1,750 1,600
2001/01/19 1,650 1,740 1,650 1,740 3,600
2001/01/18 1,650 1,670 1,640 1,640 3,400
2001/01/17 1,630 1,640 1,630 1,640 3,500
2001/01/16 1,640 1,640 1,580 1,630 2,500
2001/01/15 1,650 1,650 1,640 1,650 2,200
2001/01/12 1,610 1,650 1,580 1,650 5,900
2001/01/11 1,610 1,610 1,600 1,610 2,200
2001/01/10 1,600 1,600 1,600 1,600 1,000
2001/01/09 1,710 1,710 1,690 1,690 900
2001/01/05 1,710 1,720 1,710 1,710 900
2001/01/04 1,690 1,700 1,690 1,690 3,700

このページの先頭へ