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
2016/12/30 1,100 1,100 1,090 1,095 6,100
2016/12/29 1,096 1,096 1,080 1,090 8,600
2016/12/28 1,100 1,100 1,089 1,089 9,500
2016/12/27 1,095 1,095 1,090 1,093 7,000
2016/12/26 1,099 1,099 1,090 1,095 7,100
2016/12/22 1,095 1,098 1,083 1,083 1,400
2016/12/21 1,095 1,099 1,084 1,092 3,700
2016/12/20 1,100 1,120 1,084 1,089 25,500
2016/12/19 1,086 1,099 1,084 1,095 8,700
2016/12/16 1,061 1,100 1,060 1,075 23,300
2016/12/15 1,059 1,061 1,056 1,060 6,700
2016/12/14 1,068 1,068 1,059 1,059 6,300
2016/12/13 1,060 1,061 1,052 1,061 4,300
2016/12/12 1,065 1,067 1,060 1,063 5,700
2016/12/09 1,078 1,078 1,068 1,070 2,700
2016/12/08 1,069 1,095 1,063 1,069 7,000
2016/12/07 1,085 1,096 1,069 1,069 6,400
2016/12/06 1,101 1,110 1,062 1,076 15,000
2016/12/05 1,110 1,110 1,093 1,099 3,200
2016/12/02 1,102 1,118 1,099 1,099 13,900
2016/12/01 1,117 1,133 1,106 1,107 8,100
2016/11/30 1,137 1,145 1,110 1,111 9,400
2016/11/29 1,117 1,118 1,110 1,115 2,700
2016/11/28 1,119 1,119 1,111 1,117 800
2016/11/25 1,117 1,120 1,109 1,118 2,300
2016/11/24 1,115 1,119 1,108 1,117 1,300
2016/11/22 1,110 1,118 1,080 1,117 3,800
2016/11/21 1,119 1,119 1,100 1,119 1,200
2016/11/18 1,105 1,119 1,105 1,119 800
2016/11/17 1,107 1,116 1,101 1,104 3,300
2016/11/16 1,114 1,121 1,105 1,105 5,300
2016/11/15 1,120 1,120 1,108 1,116 2,100
2016/11/14 1,101 1,132 1,101 1,120 2,300
2016/11/11 1,121 1,121 1,101 1,120 2,100
2016/11/10 1,105 1,120 1,090 1,099 2,400
2016/11/09 1,121 1,121 1,092 1,099 800
2016/11/08 1,123 1,123 1,120 1,120 200
2016/11/07 1,115 1,140 1,115 1,123 900
2016/11/04 1,115 1,120 1,115 1,120 300
2016/11/02 1,125 1,126 1,125 1,125 600
2016/11/01 1,125 1,125 1,107 1,125 1,800
2016/10/31 1,181 1,181 1,120 1,125 1,700
2016/10/28 1,154 1,154 1,130 1,151 700
2016/10/27 1,170 1,170 1,154 1,154 400
2016/10/26 1,145 1,165 1,145 1,165 800
2016/10/25 1,110 1,140 1,109 1,140 2,800
2016/10/24 1,098 1,103 1,090 1,103 1,900
2016/10/21 1,100 1,103 1,090 1,090 800
2016/10/20 1,095 1,098 1,085 1,095 1,300
2016/10/19 1,082 1,103 1,082 1,084 2,300
2016/10/18 1,100 1,100 1,082 1,082 2,200
2016/10/17 1,080 1,090 1,080 1,090 2,600
2016/10/14 1,076 1,080 1,076 1,078 1,400
2016/10/13 1,090 1,090 1,090 1,090 200
2016/10/12 1,085 1,085 1,060 1,071 1,400
2016/10/11 1,082 1,082 1,082 1,082 300
2016/10/06 1,080 1,081 1,080 1,081 900
2016/10/05 1,070 1,081 1,070 1,081 600
2016/10/04 1,056 1,070 1,055 1,070 1,000
2016/10/03 1,080 1,080 1,055 1,055 1,200
2016/09/30 1,080 1,080 1,079 1,079 1,300
2016/09/29 1,080 1,101 1,067 1,070 3,100
2016/09/28 1,060 1,080 1,060 1,066 600
2016/09/27 1,062 1,066 1,055 1,055 700
2016/09/26 1,070 1,070 1,051 1,051 1,300
2016/09/23 1,075 1,079 1,075 1,079 500
2016/09/21 1,062 1,070 1,056 1,068 1,200
2016/09/20 1,051 1,051 1,051 1,051 100
2016/09/16 1,050 1,061 1,050 1,061 600
2016/09/15 1,050 1,051 1,050 1,050 500
2016/09/14 1,050 1,050 1,050 1,050 100
2016/09/13 1,037 1,050 1,030 1,050 700
2016/09/09 1,070 1,082 1,067 1,067 1,200
2016/09/08 1,082 1,082 1,082 1,082 100
2016/09/07 1,082 1,082 1,082 1,082 100
2016/09/02 1,071 1,071 1,071 1,071 100
2016/09/01 1,060 1,087 1,060 1,060 600
2016/08/31 1,107 1,107 1,071 1,076 1,600
2016/08/30 1,077 1,077 1,077 1,077 200
2016/08/29 1,074 1,100 1,062 1,066 1,200
2016/08/26 1,064 1,064 1,064 1,064 100
2016/08/25 1,053 1,053 1,053 1,053 200
2016/08/24 1,071 1,071 1,071 1,071 100
2016/08/19 1,060 1,060 1,060 1,060 300
2016/08/18 1,067 1,067 1,067 1,067 100
2016/08/17 1,056 1,056 1,056 1,056 200
2016/08/16 1,085 1,085 1,070 1,070 400
2016/08/15 1,070 1,085 1,070 1,085 1,100
2016/08/10 1,130 1,130 1,100 1,129 600
2016/08/09 1,100 1,100 1,100 1,100 500
2016/08/08 1,140 1,140 1,065 1,076 2,700
2016/08/05 1,055 1,059 1,055 1,055 800
2016/08/04 1,055 1,055 1,055 1,055 500
2016/08/02 1,066 1,066 1,057 1,057 300
2016/08/01 1,043 1,055 1,041 1,055 7,800
2016/07/29 1,125 1,125 1,071 1,085 3,000
2016/07/28 1,095 1,100 1,095 1,095 1,900
2016/07/27 1,081 1,085 1,081 1,085 200
2016/07/26 1,070 1,082 1,070 1,081 2,100
2016/07/25 1,061 1,080 1,021 1,070 1,300
2016/07/22 1,080 1,090 1,060 1,061 600
2016/07/21 1,080 1,080 1,051 1,080 1,100
2016/07/20 1,071 1,084 1,071 1,080 900
2016/07/19 1,060 1,060 1,060 1,060 300
2016/07/15 1,045 1,059 1,040 1,057 900
2016/07/14 1,021 1,051 1,021 1,050 6,200
2016/07/13 1,070 1,081 1,063 1,080 2,400
2016/07/12 1,060 1,070 1,060 1,070 1,400
2016/07/11 1,060 1,080 1,060 1,080 1,300
2016/07/08 1,050 1,051 1,040 1,050 2,900
2016/07/07 1,082 1,083 1,065 1,065 1,400
2016/07/06 1,105 1,105 1,081 1,082 700
2016/07/05 1,102 1,117 1,102 1,117 600
2016/07/04 1,149 1,149 1,108 1,117 800
2016/07/01 1,145 1,145 1,145 1,145 200
2016/06/30 1,152 1,152 1,132 1,149 1,500
2016/06/29 1,102 1,122 1,102 1,122 2,000
2016/06/28 1,129 1,129 1,127 1,127 1,400
2016/06/27 1,100 1,100 1,074 1,099 1,800
2016/06/24 1,075 1,086 1,074 1,074 2,000
2016/06/23 1,062 1,096 1,061 1,076 1,400
2016/06/22 1,125 1,125 1,083 1,088 1,100
2016/06/21 1,123 1,125 1,123 1,125 500
2016/06/20 1,150 1,150 1,117 1,135 1,300
2016/06/17 1,110 1,170 1,100 1,150 1,200
2016/06/16 1,113 1,140 1,110 1,124 1,200
2016/06/15 1,100 1,125 1,081 1,125 2,100
2016/06/14 1,150 1,159 1,108 1,108 1,100
2016/06/13 1,170 1,171 1,170 1,171 300
2016/06/10 1,181 1,181 1,170 1,170 300
2016/06/09 1,208 1,208 1,175 1,180 800
2016/06/08 1,230 1,230 1,200 1,200 2,600
2016/06/07 1,215 1,215 1,209 1,209 200
2016/06/06 1,239 1,244 1,215 1,215 600
2016/06/03 1,250 1,260 1,250 1,250 600
2016/06/02 1,241 1,241 1,241 1,241 400
2016/06/01 1,299 1,299 1,262 1,264 600
2016/05/31 1,314 1,314 1,256 1,266 1,300
2016/05/30 1,250 1,260 1,250 1,257 1,000
2016/05/27 1,250 1,251 1,241 1,241 700
2016/05/26 1,243 1,249 1,243 1,249 400
2016/05/24 1,220 1,242 1,220 1,242 300
2016/05/23 1,238 1,238 1,215 1,215 700
2016/05/18 1,249 1,249 1,225 1,225 300
2016/05/17 1,220 1,220 1,220 1,220 100
2016/05/16 1,220 1,230 1,210 1,229 1,000
2016/05/13 1,240 1,250 1,240 1,250 1,100
2016/05/11 1,220 1,221 1,220 1,221 7,100
2016/05/10 1,221 1,221 1,217 1,219 8,500
2016/05/09 1,220 1,221 1,219 1,219 6,000
2016/05/06 1,220 1,220 1,220 1,220 1,700
2016/05/02 1,220 1,220 1,220 1,220 1,200
2016/04/28 1,225 1,225 1,220 1,220 4,500
2016/04/27 1,220 1,220 1,220 1,220 400
2016/04/26 1,221 1,221 1,220 1,220 300
2016/04/25 1,221 1,221 1,211 1,221 1,400
2016/04/22 1,220 1,221 1,220 1,221 800
2016/04/21 1,247 1,247 1,220 1,220 1,500
2016/04/20 1,228 1,237 1,221 1,221 2,500
2016/04/19 1,250 1,250 1,236 1,237 1,200
2016/04/18 1,250 1,250 1,250 1,250 100
2016/04/14 1,270 1,270 1,230 1,230 2,100
2016/04/13 1,245 1,246 1,245 1,246 500
2016/04/12 1,239 1,285 1,239 1,245 700
2016/04/11 1,240 1,240 1,240 1,240 100
2016/04/07 1,265 1,265 1,265 1,265 100
2016/04/05 1,277 1,277 1,277 1,277 100
2016/04/01 1,281 1,283 1,278 1,278 300
2016/03/31 1,330 1,330 1,288 1,288 1,000
2016/03/29 1,285 1,285 1,285 1,285 100
2016/03/28 1,287 1,287 1,287 1,287 100
2016/03/25 1,257 1,276 1,257 1,276 200
2016/03/24 1,260 1,270 1,260 1,270 2,100
2016/03/23 1,260 1,260 1,260 1,260 100
2016/03/22 1,270 1,270 1,253 1,255 700
2016/03/18 1,294 1,294 1,254 1,277 500
2016/03/17 1,290 1,290 1,290 1,290 400
2016/03/15 1,253 1,253 1,251 1,251 300
2016/03/14 1,240 1,261 1,240 1,250 600
2016/03/11 1,250 1,250 1,240 1,240 400
2016/03/10 1,273 1,273 1,273 1,273 100
2016/03/09 1,286 1,286 1,286 1,286 100
2016/03/08 1,299 1,299 1,299 1,299 200
2016/03/07 1,289 1,289 1,289 1,289 200
2016/03/04 1,280 1,280 1,280 1,280 100
2016/03/03 1,270 1,280 1,270 1,280 300
2016/03/02 1,269 1,300 1,269 1,285 700
2016/03/01 1,225 1,240 1,225 1,240 500
2016/02/29 1,280 1,280 1,225 1,225 1,600
2016/02/25 1,220 1,220 1,220 1,220 200
2016/02/24 1,250 1,250 1,250 1,250 200
2016/02/23 1,279 1,299 1,220 1,250 1,100
2016/02/22 1,250 1,250 1,249 1,249 400
2016/02/19 1,127 1,150 1,127 1,150 400
2016/02/18 1,107 1,140 1,107 1,126 600
2016/02/17 1,100 1,110 1,100 1,104 500
2016/02/16 1,100 1,115 1,095 1,101 9,700
2016/02/15 1,113 1,149 1,109 1,109 1,900
2016/02/12 1,240 1,240 1,075 1,105 1,800
2016/02/10 1,272 1,272 1,250 1,250 4,300
2016/02/09 1,302 1,302 1,302 1,302 100
2016/02/08 1,302 1,302 1,302 1,302 300
2016/02/05 1,330 1,330 1,295 1,302 2,300
2016/02/04 1,300 1,301 1,296 1,296 500
2016/02/03 1,296 1,296 1,296 1,296 200
2016/02/02 1,300 1,301 1,291 1,296 1,100
2016/02/01 1,300 1,309 1,292 1,296 800
2016/01/29 1,340 1,340 1,300 1,304 1,700
2016/01/28 1,331 1,331 1,304 1,310 400
2016/01/27 1,301 1,301 1,301 1,301 100
2016/01/26 1,296 1,296 1,296 1,296 200
2016/01/25 1,298 1,300 1,296 1,296 500
2016/01/22 1,241 1,298 1,241 1,298 800
2016/01/21 1,300 1,300 1,248 1,248 900
2016/01/20 1,300 1,300 1,300 1,300 800
2016/01/19 1,280 1,300 1,280 1,300 400
2016/01/18 1,246 1,276 1,246 1,250 2,000
2016/01/15 1,342 1,342 1,301 1,306 1,900
2016/01/14 1,312 1,318 1,300 1,312 2,700
2016/01/13 1,328 1,328 1,328 1,328 1,000
2016/01/12 1,351 1,376 1,328 1,328 3,700
2016/01/08 1,400 1,400 1,400 1,400 200
2016/01/07 1,433 1,433 1,401 1,408 500
2016/01/06 1,400 1,437 1,400 1,419 1,000
2016/01/05 1,380 1,400 1,371 1,400 2,100
2016/01/04 1,440 1,440 1,380 1,380 5,000

このページの先頭へ