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
2019/12/30 1,665 1,740 1,665 1,728 3,100
2019/12/27 1,660 1,670 1,660 1,669 1,200
2019/12/26 1,643 1,656 1,636 1,646 600
2019/12/25 1,668 1,668 1,610 1,631 1,500
2019/12/24 1,662 1,662 1,622 1,650 500
2019/12/23 1,669 1,669 1,622 1,622 900
2019/12/20 1,669 1,669 1,610 1,630 3,300
2019/12/19 1,632 1,670 1,622 1,622 3,100
2019/12/18 1,643 1,643 1,593 1,632 1,200
2019/12/17 1,620 1,643 1,584 1,611 2,300
2019/12/16 1,645 1,645 1,616 1,618 1,000
2019/12/13 1,670 1,670 1,627 1,655 1,200
2019/12/12 1,677 1,677 1,637 1,674 1,700
2019/12/11 1,595 1,692 1,595 1,680 2,300
2019/12/10 1,611 1,611 1,590 1,595 600
2019/12/09 1,615 1,615 1,611 1,611 600
2019/12/06 1,615 1,615 1,588 1,615 1,100
2019/12/05 1,605 1,613 1,591 1,613 3,100
2019/12/04 1,595 1,600 1,595 1,600 1,700
2019/12/03 1,594 1,595 1,572 1,589 1,100
2019/12/02 1,595 1,595 1,574 1,593 700
2019/11/29 1,597 1,597 1,586 1,595 800
2019/11/28 1,597 1,597 1,566 1,579 1,000
2019/11/27 1,552 1,561 1,552 1,561 800
2019/11/26 1,588 1,588 1,552 1,552 1,300
2019/11/25 1,587 1,588 1,585 1,588 400
2019/11/22 1,599 1,599 1,578 1,578 600
2019/11/21 1,587 1,599 1,577 1,598 1,100
2019/11/20 1,585 1,595 1,585 1,587 2,100
2019/11/19 1,565 1,583 1,540 1,583 1,500
2019/11/18 1,550 1,565 1,550 1,565 200
2019/11/15 1,546 1,546 1,546 1,546 300
2019/11/14 1,542 1,545 1,540 1,540 600
2019/11/13 1,545 1,545 1,541 1,542 1,100
2019/11/12 1,539 1,544 1,539 1,541 600
2019/11/11 1,520 1,538 1,507 1,527 2,200
2019/11/08 1,520 1,520 1,506 1,506 2,300
2019/11/07 1,550 1,550 1,515 1,515 1,700
2019/11/06 1,549 1,549 1,521 1,521 1,600
2019/11/05 1,588 1,610 1,523 1,525 5,400
2019/11/01 1,519 1,519 1,513 1,513 500
2019/10/31 1,506 1,506 1,469 1,469 2,600
2019/10/30 1,502 1,508 1,502 1,506 500
2019/10/29 1,473 1,502 1,473 1,502 700
2019/10/28 1,508 1,508 1,480 1,480 1,000
2019/10/25 1,500 1,505 1,500 1,505 500
2019/10/24 1,505 1,505 1,505 1,505 200
2019/10/23 1,506 1,506 1,501 1,501 300
2019/10/21 1,501 1,502 1,501 1,501 400
2019/10/18 1,508 1,508 1,501 1,501 600
2019/10/17 1,499 1,508 1,499 1,508 600
2019/10/16 1,514 1,514 1,513 1,513 200
2019/10/15 1,512 1,512 1,493 1,493 200
2019/10/11 1,512 1,512 1,512 1,512 100
2019/10/10 1,503 1,505 1,489 1,505 700
2019/10/09 1,499 1,499 1,495 1,495 1,300
2019/10/08 1,478 1,493 1,478 1,493 400
2019/10/07 1,509 1,509 1,469 1,497 1,400
2019/10/04 1,501 1,503 1,501 1,503 500
2019/10/03 1,511 1,511 1,501 1,501 400
2019/10/02 1,522 1,522 1,522 1,522 200
2019/10/01 1,521 1,522 1,518 1,522 900
2019/09/30 1,520 1,522 1,505 1,519 1,500
2019/09/27 1,536 1,536 1,490 1,514 2,100
2019/09/26 1,485 1,485 1,454 1,474 1,000
2019/09/25 1,470 1,490 1,455 1,455 3,800
2019/09/24 1,465 1,465 1,458 1,461 2,600
2019/09/20 1,462 1,462 1,462 1,462 2,000
2019/09/19 1,474 1,474 1,462 1,462 200
2019/09/18 1,473 1,473 1,468 1,473 1,100
2019/09/17 1,451 1,460 1,450 1,450 1,100
2019/09/13 1,460 1,460 1,460 1,460 100
2019/09/12 1,470 1,470 1,461 1,461 300
2019/09/11 1,470 1,474 1,470 1,474 300
2019/09/10 1,471 1,471 1,468 1,470 600
2019/09/09 1,472 1,472 1,472 1,472 200
2019/09/05 1,470 1,474 1,470 1,474 200
2019/09/04 1,469 1,470 1,467 1,470 400
2019/09/03 1,464 1,464 1,460 1,460 1,500
2019/09/02 1,465 1,470 1,462 1,465 400
2019/08/30 1,462 1,470 1,452 1,457 1,100
2019/08/29 1,470 1,470 1,432 1,432 2,800
2019/08/28 1,486 1,486 1,486 1,486 100
2019/08/27 1,450 1,456 1,450 1,456 500
2019/08/26 1,487 1,487 1,450 1,450 1,000
2019/08/23 1,470 1,480 1,470 1,474 900
2019/08/22 1,465 1,477 1,465 1,477 200
2019/08/21 1,462 1,462 1,462 1,462 100
2019/08/20 1,486 1,486 1,462 1,462 400
2019/08/19 1,468 1,468 1,468 1,468 100
2019/08/15 1,444 1,474 1,444 1,445 300
2019/08/14 1,450 1,456 1,450 1,456 1,400
2019/08/13 1,441 1,442 1,441 1,442 300
2019/08/09 1,420 1,432 1,420 1,432 1,100
2019/08/08 1,450 1,450 1,450 1,450 200
2019/08/07 1,474 1,474 1,473 1,473 300
2019/08/06 1,413 1,444 1,413 1,444 600
2019/08/05 1,480 1,484 1,440 1,470 2,500
2019/08/02 1,489 1,492 1,489 1,492 200
2019/08/01 1,488 1,488 1,488 1,488 200
2019/07/31 1,498 1,498 1,486 1,486 700
2019/07/30 1,475 1,487 1,475 1,482 600
2019/07/29 1,474 1,486 1,474 1,486 600
2019/07/26 1,463 1,467 1,463 1,467 200
2019/07/24 1,470 1,473 1,470 1,473 300
2019/07/23 1,474 1,474 1,473 1,473 300
2019/07/22 1,474 1,474 1,460 1,472 400
2019/07/19 1,467 1,474 1,467 1,474 200
2019/07/18 1,475 1,475 1,463 1,467 900
2019/07/17 1,463 1,475 1,463 1,463 300
2019/07/16 1,476 1,476 1,468 1,471 300
2019/07/12 1,477 1,479 1,477 1,479 200
2019/07/11 1,476 1,477 1,476 1,477 200
2019/07/10 1,480 1,484 1,476 1,484 300
2019/07/09 1,494 1,494 1,471 1,476 400
2019/07/08 1,496 1,496 1,470 1,470 500
2019/07/05 1,475 1,478 1,475 1,476 1,200
2019/07/03 1,463 1,487 1,463 1,463 400
2019/07/02 1,494 1,494 1,480 1,493 1,000
2019/07/01 1,493 1,494 1,486 1,486 700
2019/06/28 1,490 1,490 1,486 1,486 1,000
2019/06/27 1,489 1,490 1,467 1,490 1,000
2019/06/26 1,470 1,500 1,466 1,488 1,800
2019/06/25 1,430 1,471 1,430 1,470 2,200
2019/06/24 1,435 1,439 1,426 1,427 2,100
2019/06/21 1,433 1,433 1,419 1,419 500
2019/06/20 1,434 1,434 1,433 1,433 200
2019/06/19 1,426 1,426 1,426 1,426 200
2019/06/18 1,420 1,420 1,411 1,411 300
2019/06/17 1,413 1,415 1,408 1,408 700
2019/06/14 1,413 1,413 1,413 1,413 200
2019/06/13 1,425 1,425 1,425 1,425 100
2019/06/12 1,434 1,434 1,418 1,418 300
2019/06/11 1,423 1,425 1,423 1,425 500
2019/06/10 1,405 1,416 1,405 1,406 1,600
2019/06/06 1,427 1,435 1,427 1,435 200
2019/06/05 1,425 1,425 1,423 1,423 400
2019/06/04 1,424 1,425 1,424 1,425 200
2019/06/03 1,411 1,411 1,410 1,410 500
2019/05/31 1,438 1,438 1,412 1,435 500
2019/05/30 1,438 1,438 1,420 1,420 1,100
2019/05/29 1,438 1,438 1,438 1,438 100
2019/05/28 1,439 1,439 1,418 1,418 800
2019/05/27 1,443 1,443 1,413 1,427 500
2019/05/24 1,443 1,443 1,413 1,416 600
2019/05/23 1,428 1,439 1,410 1,439 500
2019/05/22 1,428 1,428 1,402 1,428 400
2019/05/21 1,410 1,410 1,402 1,402 800
2019/05/20 1,424 1,428 1,410 1,410 700
2019/05/17 1,428 1,428 1,417 1,417 300
2019/05/16 1,419 1,419 1,406 1,406 1,300
2019/05/15 1,440 1,440 1,417 1,417 400
2019/05/14 1,415 1,434 1,415 1,433 600
2019/05/13 1,432 1,440 1,413 1,413 2,500
2019/05/10 1,410 1,411 1,408 1,408 900
2019/05/09 1,410 1,411 1,410 1,411 400
2019/05/08 1,445 1,445 1,420 1,420 200
2019/05/07 1,448 1,448 1,403 1,417 900
2019/04/26 1,442 1,445 1,425 1,445 900
2019/04/25 1,444 1,444 1,420 1,441 500
2019/04/24 1,444 1,444 1,419 1,419 700
2019/04/23 1,424 1,424 1,419 1,419 600
2019/04/22 1,418 1,447 1,417 1,424 900
2019/04/19 1,416 1,447 1,416 1,419 600
2019/04/18 1,448 1,449 1,413 1,416 1,100
2019/04/17 1,449 1,449 1,426 1,426 700
2019/04/16 1,413 1,449 1,412 1,449 500
2019/04/15 1,422 1,438 1,409 1,438 300
2019/04/12 1,422 1,422 1,410 1,410 400
2019/04/11 1,420 1,442 1,420 1,421 400
2019/04/10 1,442 1,442 1,408 1,416 900
2019/04/09 1,425 1,444 1,421 1,421 1,300
2019/04/08 1,445 1,445 1,426 1,428 1,000
2019/04/05 1,430 1,445 1,430 1,444 500
2019/04/04 1,425 1,446 1,424 1,446 1,900
2019/04/03 1,416 1,435 1,411 1,425 4,800
2019/04/02 1,450 1,450 1,372 1,426 9,200
2019/04/01 1,437 1,452 1,437 1,450 1,500
2019/03/29 1,445 1,445 1,438 1,445 1,400
2019/03/28 1,460 1,460 1,446 1,450 1,900
2019/03/27 1,420 1,459 1,419 1,459 6,900
2019/03/26 1,539 1,550 1,520 1,550 6,400
2019/03/25 1,500 1,528 1,500 1,525 4,200
2019/03/22 1,530 1,540 1,499 1,518 5,500
2019/03/20 1,530 1,530 1,521 1,528 2,600
2019/03/19 1,510 1,529 1,500 1,529 3,800
2019/03/18 1,469 1,530 1,450 1,502 10,100
2019/03/15 1,450 1,469 1,447 1,447 10,400
2019/03/14 1,470 1,480 1,444 1,448 14,900
2019/03/13 1,511 1,550 1,448 1,450 29,200
2019/03/12 1,580 1,587 1,521 1,550 10,800
2019/03/11 1,500 1,600 1,463 1,550 45,200
2019/03/08 1,360 1,389 1,360 1,389 400
2019/03/07 1,355 1,369 1,355 1,369 1,400
2019/03/06 1,380 1,380 1,380 1,380 100
2019/03/05 1,400 1,400 1,400 1,400 100
2019/03/04 1,399 1,400 1,399 1,400 600
2019/03/01 1,400 1,402 1,380 1,380 1,300
2019/02/28 1,430 1,430 1,430 1,430 300
2019/02/27 1,404 1,420 1,404 1,420 500
2019/02/26 1,409 1,409 1,409 1,409 100
2019/02/25 1,409 1,409 1,409 1,409 200
2019/02/22 1,400 1,409 1,399 1,409 700
2019/02/21 1,409 1,409 1,409 1,409 2,000
2019/02/19 1,409 1,409 1,409 1,409 100
2019/02/15 1,399 1,399 1,390 1,390 300
2019/02/14 1,400 1,400 1,382 1,382 500
2019/02/13 1,400 1,400 1,400 1,400 700
2019/02/12 1,400 1,440 1,384 1,439 700
2019/02/08 1,400 1,400 1,390 1,400 2,600
2019/02/07 1,395 1,400 1,395 1,400 1,300
2019/02/06 1,400 1,400 1,400 1,400 400
2019/02/05 1,401 1,401 1,401 1,401 100
2019/02/04 1,429 1,429 1,401 1,401 200
2019/02/01 1,414 1,414 1,414 1,414 100
2019/01/31 1,444 1,444 1,444 1,444 300
2019/01/30 1,411 1,443 1,411 1,443 400
2019/01/25 1,441 1,441 1,441 1,441 100
2019/01/24 1,430 1,430 1,430 1,430 500
2019/01/23 1,423 1,423 1,423 1,423 100
2019/01/22 1,430 1,430 1,400 1,401 600
2019/01/21 1,430 1,430 1,430 1,430 100
2019/01/18 1,460 1,460 1,430 1,430 700
2019/01/17 1,431 1,431 1,431 1,431 100
2019/01/15 1,460 1,460 1,460 1,460 400
2019/01/11 1,460 1,460 1,460 1,460 300
2019/01/10 1,411 1,460 1,411 1,460 600
2019/01/09 1,425 1,425 1,425 1,425 200
2019/01/08 1,390 1,450 1,390 1,450 200
2019/01/07 1,490 1,490 1,450 1,450 300
2019/01/04 1,478 1,478 1,470 1,470 300

このページの先頭へ