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

ヨコレイ(2874)の株価時系列情報

ヨコレイ(2874)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
1989/12/29 2,110 2,110 2,060 2,060 14,000
1989/12/28 2,080 2,130 2,050 2,050 40,000
1989/12/27 2,050 2,100 2,050 2,100 54,000
1989/12/26 2,030 2,080 2,030 2,080 10,000
1989/12/25 2,020 2,050 2,020 2,050 9,000
1989/12/22 2,020 2,050 2,000 2,050 18,000
1989/12/21 2,070 2,080 2,070 2,080 15,000
1989/12/20 2,090 2,100 2,090 2,090 23,000
1989/12/19 2,070 2,080 2,070 2,070 16,000
1989/12/18 2,090 2,100 2,070 2,090 13,000
1989/12/15 2,100 2,140 2,080 2,100 86,000
1989/12/14 2,100 2,110 2,090 2,100 21,000
1989/12/13 2,100 2,110 2,090 2,110 46,000
1989/12/12 2,060 2,140 2,060 2,140 95,000
1989/12/11 2,040 2,050 2,040 2,050 20,000
1989/12/08 2,040 2,050 2,040 2,040 59,000
1989/12/07 2,060 2,060 2,050 2,050 62,000
1989/12/06 2,050 2,090 2,040 2,060 57,000
1989/12/05 2,050 2,060 2,050 2,050 34,000
1989/12/04 2,040 2,060 2,040 2,040 23,000
1989/12/01 2,060 2,100 2,050 2,050 79,000
1989/11/30 2,020 2,100 2,020 2,100 17,000
1989/11/29 2,030 2,050 2,030 2,050 16,000
1989/11/28 2,030 2,050 2,020 2,050 46,000
1989/11/27 2,050 2,070 2,040 2,070 8,000
1989/11/24 2,040 2,060 2,030 2,040 54,000
1989/11/22 2,030 2,050 2,030 2,050 37,000
1989/11/21 2,020 2,070 2,020 2,050 66,000
1989/11/20 2,070 2,070 2,040 2,040 33,000
1989/11/17 2,050 2,080 2,050 2,070 77,000
1989/11/16 2,090 2,100 2,050 2,050 17,000
1989/11/15 2,190 2,190 2,170 2,170 21,000
1989/11/14 2,190 2,200 2,190 2,190 58,000
1989/11/13 2,170 2,200 2,170 2,190 17,000
1989/11/10 2,160 2,180 2,160 2,180 136,000
1989/11/09 2,170 2,220 2,160 2,180 79,000
1989/11/08 2,090 2,220 2,090 2,220 96,000
1989/11/07 2,090 2,120 2,090 2,090 50,000
1989/11/06 2,080 2,100 2,080 2,090 63,000
1989/11/02 2,070 2,100 2,070 2,080 63,000
1989/11/01 2,070 2,100 2,070 2,070 55,000
1989/10/31 2,040 2,080 2,040 2,060 53,000
1989/10/30 2,030 2,070 2,020 2,040 33,000
1989/10/27 2,060 2,100 2,060 2,070 87,000
1989/10/26 2,130 2,130 2,100 2,100 32,000
1989/10/25 2,160 2,160 2,150 2,150 87,000
1989/10/24 2,150 2,220 2,150 2,160 79,000
1989/10/23 2,120 2,200 2,120 2,150 27,000
1989/10/20 2,120 2,130 2,070 2,130 58,000
1989/10/19 2,100 2,130 2,100 2,130 29,000
1989/10/18 2,140 2,140 2,100 2,120 58,000
1989/10/17 2,140 2,150 2,100 2,140 33,000
1989/10/16 2,100 2,120 2,100 2,100 23,000
1989/10/13 2,220 2,230 2,140 2,140 27,000
1989/10/12 2,290 2,300 2,250 2,300 47,000
1989/10/11 2,310 2,310 2,220 2,300 27,000
1989/10/09 2,350 2,370 2,320 2,320 107,000
1989/10/06 2,190 2,250 2,160 2,250 103,000
1989/10/05 2,090 2,120 2,070 2,120 54,000
1989/10/04 2,090 2,100 2,080 2,100 53,000
1989/10/03 2,130 2,130 2,070 2,100 60,000
1989/10/02 2,130 2,170 2,130 2,150 34,000
1989/09/29 2,130 2,150 2,130 2,130 56,000
1989/09/28 2,170 2,200 2,150 2,160 23,000
1989/09/27 2,190 2,290 2,190 2,200 78,000
1989/09/26 2,220 2,300 2,170 2,300 128,000
1989/09/26 1 -> 1.10 分割
1989/09/25 2,390 2,430 2,390 2,430 71,000
1989/09/22 2,290 2,390 2,290 2,360 343,000
1989/09/21 2,300 2,310 2,250 2,290 269,000
1989/09/20 2,320 2,320 2,290 2,300 42,000
1989/09/19 2,360 2,360 2,310 2,340 70,000
1989/09/18 2,360 2,360 2,320 2,360 29,000
1989/09/14 2,340 2,360 2,320 2,360 43,000
1989/09/13 2,360 2,360 2,310 2,340 93,000
1989/09/12 2,350 2,350 2,300 2,330 32,000
1989/09/11 2,530 2,530 2,380 2,430 101,000
1989/09/08 2,610 2,670 2,520 2,580 549,000
1989/09/07 2,300 2,570 2,300 2,570 309,000
1989/09/06 2,240 2,300 2,240 2,280 153,000
1989/09/05 2,210 2,250 2,210 2,240 107,000
1989/09/04 2,260 2,300 2,250 2,250 62,000
1989/09/01 2,300 2,320 2,260 2,260 305,000
1989/08/31 2,200 2,300 2,190 2,260 197,000
1989/08/30 2,100 2,160 2,100 2,160 231,000
1989/08/29 2,080 2,100 2,050 2,090 225,000
1989/08/28 2,090 2,090 2,060 2,080 45,000
1989/08/25 2,070 2,100 2,070 2,100 148,000
1989/08/24 2,070 2,100 2,060 2,060 115,000
1989/08/23 2,100 2,110 2,070 2,100 167,000
1989/08/22 2,010 2,150 2,010 2,060 258,000
1989/08/21 1,990 2,030 1,980 2,030 128,000
1989/08/18 1,980 2,000 1,950 1,960 241,000
1989/08/17 1,900 1,990 1,900 1,990 232,000
1989/08/16 1,850 1,890 1,840 1,880 94,000
1989/08/15 1,840 1,890 1,830 1,840 205,000
1989/08/14 1,820 1,840 1,800 1,840 61,000
1989/08/11 1,800 1,810 1,790 1,810 88,000
1989/08/10 1,780 1,800 1,780 1,790 33,000
1989/08/09 1,790 1,800 1,790 1,800 44,000
1989/08/08 1,740 1,800 1,740 1,800 42,000
1989/08/07 1,740 1,770 1,740 1,750 8,000
1989/08/04 1,770 1,780 1,770 1,770 8,000
1989/08/03 1,780 1,800 1,750 1,760 84,000
1989/08/02 1,730 1,750 1,730 1,750 21,000
1989/08/01 1,760 1,770 1,730 1,740 51,000
1989/07/31 1,760 1,800 1,750 1,750 30,000
1989/07/28 1,820 1,820 1,770 1,770 75,000
1989/07/27 1,840 1,850 1,800 1,800 97,000
1989/07/26 1,800 1,840 1,780 1,840 177,000
1989/07/25 1,740 1,850 1,740 1,800 354,000
1989/07/24 1,700 1,730 1,700 1,730 187,000
1989/07/21 1,650 1,730 1,650 1,730 324,000
1989/07/20 1,640 1,670 1,630 1,640 126,000
1989/07/19 1,650 1,670 1,630 1,670 60,000
1989/07/18 1,630 1,650 1,630 1,640 84,000
1989/07/17 1,650 1,650 1,630 1,630 16,000
1989/07/14 1,630 1,660 1,630 1,640 66,000
1989/07/13 1,650 1,650 1,600 1,630 24,000
1989/07/12 1,630 1,650 1,630 1,630 244,000
1989/07/11 1,640 1,640 1,600 1,600 80,000
1989/07/10 1,660 1,660 1,600 1,600 157,000
1989/07/07 1,640 1,680 1,630 1,680 327,000
1989/07/06 1,610 1,640 1,590 1,620 163,000
1989/07/05 1,590 1,600 1,570 1,590 86,000
1989/07/04 1,570 1,590 1,560 1,590 101,000
1989/07/03 1,570 1,570 1,550 1,570 52,000
1989/06/30 1,520 1,600 1,520 1,580 170,000
1989/06/29 1,490 1,510 1,490 1,510 18,000
1989/06/28 1,500 1,510 1,500 1,500 41,000
1989/06/27 1,510 1,530 1,500 1,500 19,000
1989/06/26 1,510 1,520 1,510 1,510 9,000
1989/06/23 1,490 1,520 1,490 1,510 45,000
1989/06/22 1,500 1,530 1,500 1,520 62,000
1989/06/21 1,490 1,530 1,490 1,500 38,000
1989/06/20 1,460 1,500 1,460 1,500 125,000
1989/06/19 1,460 1,460 1,450 1,450 10,000
1989/06/16 1,470 1,480 1,450 1,450 13,000
1989/06/15 1,480 1,480 1,480 1,480 2,000
1989/06/14 1,460 1,460 1,460 1,460 6,000
1989/06/13 1,460 1,490 1,460 1,480 16,000
1989/06/12 1,460 1,480 1,460 1,460 9,000
1989/06/09 1,470 1,470 1,460 1,460 18,000
1989/06/08 1,460 1,470 1,460 1,460 18,000
1989/06/07 1,480 1,480 1,460 1,460 17,000
1989/06/06 1,470 1,470 1,470 1,470 11,000
1989/06/05 1,520 1,520 1,480 1,480 42,000
1989/06/02 1,550 1,570 1,530 1,530 124,000
1989/06/01 1,500 1,530 1,490 1,530 93,000
1989/05/31 1,480 1,500 1,470 1,490 52,000
1989/05/30 1,480 1,480 1,480 1,480 8,000
1989/05/29 1,500 1,500 1,470 1,470 11,000
1989/05/26 1,480 1,500 1,480 1,480 98,000
1989/05/25 1,480 1,480 1,450 1,450 11,000
1989/05/24 1,490 1,500 1,480 1,480 58,000
1989/05/23 1,500 1,500 1,450 1,450 68,000
1989/05/22 1,530 1,530 1,500 1,500 53,000
1989/05/19 1,520 1,520 1,500 1,510 59,000
1989/05/18 1,500 1,500 1,460 1,460 16,000
1989/05/17 1,520 1,530 1,510 1,520 54,000
1989/05/16 1,520 1,520 1,500 1,500 94,000
1989/05/15 1,580 1,580 1,530 1,550 183,000
1989/05/12 1,500 1,590 1,490 1,550 691,000
1989/05/11 1,460 1,510 1,450 1,500 242,000
1989/05/10 1,460 1,470 1,430 1,430 315,000
1989/05/09 1,430 1,460 1,420 1,450 352,000
1989/05/08 1,430 1,430 1,410 1,420 175,000
1989/05/02 1,430 1,430 1,390 1,410 208,000
1989/05/01 1,430 1,440 1,400 1,430 303,000
1989/04/28 1,390 1,420 1,340 1,420 67,000
1989/04/27 1,390 1,400 1,380 1,400 58,000
1989/04/26 1,390 1,410 1,390 1,410 27,000
1989/04/25 1,400 1,420 1,400 1,410 46,000
1989/04/24 1,410 1,410 1,400 1,400 30,000
1989/04/20 1,400 1,410 1,400 1,410 33,000
1989/04/19 1,400 1,410 1,400 1,400 77,000
1989/04/18 1,410 1,410 1,400 1,400 9,000
1989/04/17 1,420 1,420 1,410 1,410 3,000
1989/04/14 1,400 1,410 1,390 1,400 15,000
1989/04/13 1,400 1,420 1,400 1,400 17,000
1989/04/12 1,400 1,420 1,400 1,420 284,000
1989/04/11 1,410 1,420 1,380 1,420 21,000
1989/04/10 1,410 1,410 1,400 1,400 5,000
1989/04/07 1,410 1,410 1,400 1,400 5,000
1989/04/06 1,430 1,440 1,430 1,430 28,000
1989/04/05 1,420 1,430 1,400 1,400 90,000
1989/04/04 1,400 1,410 1,390 1,410 245,000
1989/04/03 1,400 1,400 1,400 1,400 361,000
1989/03/31 1,400 1,410 1,340 1,400 73,000
1989/03/30 1,420 1,420 1,400 1,410 19,000
1989/03/29 1,400 1,420 1,400 1,420 16,000
1989/03/28 1,400 1,400 1,400 1,400 2,000
1989/03/27 1,400 1,400 1,350 1,400 28,000
1989/03/24 1,400 1,400 1,400 1,400 3,000
1989/03/23 1,400 1,420 1,400 1,400 6,000
1989/03/22 1,400 1,420 1,400 1,400 32,000
1989/03/20 1,400 1,420 1,400 1,400 11,000
1989/03/17 1,420 1,420 1,400 1,400 399,000
1989/03/16 1,420 1,420 1,420 1,420 3,000
1989/03/15 1,420 1,420 1,360 1,400 31,000
1989/03/14 1,430 1,430 1,430 1,430 7,000
1989/03/13 1,410 1,440 1,410 1,430 31,000
1989/03/10 1,410 1,410 1,410 1,410 22,000
1989/03/09 1,430 1,450 1,420 1,430 52,000
1989/03/08 1,410 1,410 1,410 1,410 51,000
1989/03/07 1,420 1,440 1,420 1,440 6,000
1989/03/06 1,420 1,440 1,420 1,430 12,000
1989/03/03 1,430 1,440 1,430 1,440 8,000
1989/03/02 1,420 1,430 1,420 1,430 10,000
1989/03/01 1,420 1,420 1,400 1,420 26,000
1989/02/28 1,420 1,430 1,420 1,420 12,000
1989/02/27 1,420 1,430 1,420 1,430 3,000
1989/02/23 1,420 1,420 1,420 1,420 10,000
1989/02/22 1,470 1,470 1,440 1,440 9,000
1989/02/21 1,480 1,480 1,480 1,480 5,000
1989/02/20 1,500 1,500 1,420 1,420 19,000
1989/02/17 1,490 1,490 1,490 1,490 2,000
1989/02/16 1,500 1,520 1,500 1,520 97,000
1989/02/15 1,500 1,500 1,500 1,500 15,000
1989/02/13 1,500 1,500 1,480 1,480 7,000
1989/02/10 1,470 1,500 1,470 1,500 2,000
1989/02/09 1,470 1,470 1,470 1,470 2,000
1989/02/08 1,510 1,510 1,500 1,500 2,000
1989/02/07 1,560 1,560 1,510 1,510 12,000
1989/02/06 1,560 1,570 1,560 1,560 9,000
1989/02/03 1,520 1,550 1,510 1,550 15,000
1989/02/02 1,540 1,550 1,530 1,530 46,000
1989/02/01 1,540 1,540 1,510 1,540 9,000
1989/01/31 1,500 1,570 1,500 1,570 18,000
1989/01/30 1,560 1,570 1,550 1,570 7,000
1989/01/28 1,550 1,550 1,520 1,550 33,000
1989/01/27 1,460 1,510 1,460 1,500 70,000
1989/01/26 1,470 1,480 1,430 1,430 44,000
1989/01/25 1,460 1,490 1,460 1,470 67,000
1989/01/24 1,440 1,470 1,440 1,470 16,000
1989/01/23 1,360 1,430 1,360 1,410 59,000
1989/01/20 1,350 1,350 1,340 1,350 67,000
1989/01/19 1,380 1,380 1,360 1,360 69,000
1989/01/18 1,460 1,460 1,380 1,380 29,000
1989/01/17 1,450 1,450 1,430 1,430 7,000
1989/01/13 1,390 1,420 1,390 1,410 16,000
1989/01/12 1,410 1,410 1,410 1,410 3,000
1989/01/11 1,420 1,420 1,420 1,420 14,000
1989/01/10 1,420 1,420 1,420 1,420 5,000
1989/01/09 1,450 1,450 1,420 1,420 4,000

このページの先頭へ