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
1998/12/30 715 715 711 711 11,000
1998/12/29 711 720 711 720 2,000
1998/12/28 710 720 710 720 3,000
1998/12/25 722 722 720 720 2,000
1998/12/24 731 741 722 722 27,000
1998/12/22 746 749 736 746 39,000
1998/12/21 758 758 746 746 19,000
1998/12/18 730 758 730 758 56,000
1998/12/17 709 730 709 730 26,000
1998/12/16 710 712 707 712 26,000
1998/12/15 710 710 706 710 110,000
1998/12/14 710 711 710 710 43,000
1998/12/11 717 717 710 710 90,000
1998/12/10 717 717 713 717 27,000
1998/12/09 710 712 710 712 38,000
1998/12/08 711 712 710 710 21,000
1998/12/07 710 714 710 714 8,000
1998/12/04 710 710 710 710 32,000
1998/12/03 725 725 710 710 14,000
1998/12/02 712 725 711 725 69,000
1998/12/01 710 712 710 712 76,000
1998/11/30 718 718 713 715 32,000
1998/11/27 710 719 710 715 22,000
1998/11/26 691 710 691 710 43,000
1998/11/25 681 697 679 696 34,000
1998/11/24 665 674 660 674 42,000
1998/11/20 650 660 650 656 37,000
1998/11/19 650 650 641 642 28,000
1998/11/18 632 643 632 640 32,000
1998/11/17 635 645 630 630 27,000
1998/11/16 643 643 640 643 23,000
1998/11/13 630 640 630 640 8,000
1998/11/12 630 630 630 630 8,000
1998/11/11 618 631 618 631 5,000
1998/11/10 630 640 630 639 16,000
1998/11/09 630 637 630 630 6,000
1998/11/06 630 630 611 611 12,000
1998/11/05 621 630 620 630 10,000
1998/11/04 587 605 587 605 38,000
1998/11/02 579 592 579 585 26,000
1998/10/30 578 585 578 579 61,000
1998/10/29 580 580 575 578 18,000
1998/10/28 600 600 580 580 44,000
1998/10/27 636 636 600 600 13,000
1998/10/26 649 649 639 639 28,000
1998/10/23 670 670 650 650 17,000
1998/10/22 678 688 670 670 18,000
1998/10/21 705 705 670 678 11,000
1998/10/20 659 660 658 660 87,000
1998/10/19 650 662 650 660 47,000
1998/10/16 635 650 635 648 51,000
1998/10/15 651 660 645 653 37,000
1998/10/14 645 650 643 650 30,000
1998/10/13 660 660 650 650 22,000
1998/10/12 660 660 650 659 76,000
1998/10/09 661 664 645 660 59,000
1998/10/08 666 666 660 660 16,000
1998/10/07 660 680 660 661 11,000
1998/10/06 676 676 660 660 13,000
1998/10/05 660 660 660 660 12,000
1998/10/02 689 690 661 661 15,000
1998/10/01 680 680 680 680 26,000
1998/09/30 680 690 680 680 13,000
1998/09/29 661 661 660 660 55,000
1998/09/28 663 680 662 680 11,000
1998/09/25 673 673 661 661 17,000
1998/09/24 690 690 670 670 7,000
1998/09/22 699 699 670 690 13,000
1998/09/21 685 700 685 700 16,000
1998/09/18 690 700 681 700 27,000
1998/09/17 690 705 688 705 23,000
1998/09/16 707 707 700 700 8,000
1998/09/14 689 700 667 697 38,000
1998/09/11 664 670 645 659 146,000
1998/09/10 745 745 744 744 7,000
1998/09/09 755 755 745 745 15,000
1998/09/08 750 750 750 750 16,000
1998/09/07 739 760 738 750 72,000
1998/09/04 810 810 730 739 27,000
1998/09/03 826 826 820 820 8,000
1998/09/02 842 842 825 825 24,000
1998/09/01 831 846 831 842 11,000
1998/08/31 835 846 834 846 10,000
1998/08/28 840 840 831 831 12,000
1998/08/27 890 890 840 840 4,000
1998/08/26 894 900 894 900 14,000
1998/08/25 904 904 890 890 6,000
1998/08/24 910 910 906 906 5,000
1998/08/21 907 907 907 907 2,000
1998/08/20 907 907 907 907 7,000
1998/08/18 855 857 854 857 51,000
1998/08/17 865 865 840 849 42,000
1998/08/14 882 882 865 865 72,000
1998/08/13 890 890 872 882 25,000
1998/08/12 948 948 890 890 19,000
1998/08/11 952 952 948 949 16,000
1998/08/10 955 955 951 952 16,000
1998/08/07 956 956 952 955 15,000
1998/08/06 963 973 956 956 26,000
1998/08/05 960 960 957 958 22,000
1998/08/04 980 980 956 958 27,000
1998/08/03 980 980 970 971 8,000
1998/07/31 997 997 980 980 6,000
1998/07/30 984 997 984 989 5,000
1998/07/29 984 984 984 984 10,000
1998/07/28 969 997 969 997 36,000
1998/07/27 975 975 969 969 8,000
1998/07/24 957 957 950 956 15,000
1998/07/23 982 982 950 973 15,000
1998/07/22 985 985 970 980 16,000
1998/07/21 982 982 982 982 2,000
1998/07/17 985 990 980 990 26,000
1998/07/16 992 992 981 981 5,000
1998/07/15 977 997 977 996 7,000
1998/07/14 974 974 974 974 7,000
1998/07/13 960 974 960 974 5,000
1998/07/10 970 974 970 971 18,000
1998/07/09 960 961 960 960 19,000
1998/07/08 951 974 951 974 42,000
1998/07/07 940 950 940 945 70,000
1998/07/06 941 951 941 950 42,000
1998/07/03 958 958 950 951 23,000
1998/07/02 978 978 963 963 46,000
1998/07/01 980 980 970 971 29,000
1998/06/30 973 973 963 973 13,000
1998/06/29 984 985 973 973 25,000
1998/06/26 983 983 983 983 2,000
1998/06/25 990 990 980 980 6,000
1998/06/24 989 990 980 990 26,000
1998/06/23 1,000 1,000 999 999 10,000
1998/06/22 998 1,000 998 999 14,000
1998/06/19 989 990 989 990 3,000
1998/06/18 979 987 972 972 23,000
1998/06/17 982 982 970 970 13,000
1998/06/16 999 999 975 981 7,000
1998/06/15 990 1,000 990 1,000 25,000
1998/06/12 989 989 989 989 42,000
1998/06/11 979 979 972 979 7,000
1998/06/10 980 980 980 980 3,000
1998/06/09 980 999 980 999 14,000
1998/06/08 980 980 980 980 14,000
1998/06/05 1,000 1,000 1,000 1,000 2,000
1998/06/04 1,000 1,000 999 1,000 13,000
1998/06/03 1,000 1,000 1,000 1,000 2,000
1998/06/02 1,001 1,001 990 1,001 77,000
1998/06/01 1,001 1,001 1,001 1,001 3,000
1998/05/29 1,000 1,005 1,000 1,000 27,000
1998/05/28 1,000 1,015 1,000 1,000 38,000
1998/05/27 995 1,000 995 1,000 27,000
1998/05/26 989 996 982 995 35,000
1998/05/25 980 981 980 981 12,000
1998/05/22 990 990 986 988 56,000
1998/05/21 1,000 1,000 980 980 6,000
1998/05/20 1,000 1,000 1,000 1,000 8,000
1998/05/19 978 988 978 988 3,000
1998/05/18 980 980 971 971 9,000
1998/05/15 980 981 980 980 63,000
1998/05/14 1,000 1,000 1,000 1,000 2,000
1998/05/13 989 1,000 989 1,000 14,000
1998/05/12 990 990 980 990 10,000
1998/05/11 989 990 980 990 5,000
1998/05/08 983 999 983 999 2,000
1998/05/07 980 985 980 980 13,000
1998/05/06 1,020 1,020 980 980 7,000
1998/05/01 1,009 1,009 990 1,000 21,000
1998/04/30 1,030 1,030 1,009 1,029 34,000
1998/04/28 1,005 1,035 1,005 1,030 46,000
1998/04/27 1,010 1,025 1,010 1,025 16,000
1998/04/24 1,029 1,035 1,029 1,030 29,000
1998/04/23 1,031 1,036 1,030 1,035 32,000
1998/04/22 1,050 1,050 1,036 1,036 14,000
1998/04/21 1,090 1,090 1,041 1,050 49,000
1998/04/20 1,090 1,090 1,090 1,090 2,000
1998/04/17 1,071 1,090 1,071 1,090 4,000
1998/04/16 1,075 1,089 1,060 1,070 34,000
1998/04/15 1,063 1,070 1,063 1,070 4,000
1998/04/14 1,070 1,070 1,070 1,070 11,000
1998/04/13 1,070 1,070 1,070 1,070 2,000
1998/04/10 1,100 1,100 1,090 1,090 2,000
1998/04/09 1,100 1,120 1,090 1,100 22,000
1998/04/08 1,070 1,110 1,070 1,100 6,000
1998/04/07 1,040 1,060 1,040 1,060 18,000
1998/04/06 1,160 1,160 1,120 1,130 68,000
1998/04/03 1,210 1,220 1,200 1,200 48,000
1998/04/02 1,210 1,220 1,200 1,220 56,000
1998/04/01 1,200 1,220 1,200 1,210 18,000
1998/03/31 1,200 1,200 1,180 1,200 38,000
1998/03/30 1,170 1,190 1,160 1,160 9,000
1998/03/27 1,140 1,160 1,140 1,160 7,000
1998/03/26 1,160 1,180 1,150 1,160 54,000
1998/03/25 1,160 1,160 1,160 1,160 16,000
1998/03/24 1,180 1,190 1,170 1,190 43,000
1998/03/23 1,170 1,190 1,170 1,170 22,000
1998/03/20 1,190 1,190 1,160 1,160 26,000
1998/03/19 1,140 1,150 1,140 1,150 4,000
1998/03/18 1,150 1,160 1,150 1,160 15,000
1998/03/17 1,140 1,140 1,140 1,140 17,000
1998/03/16 1,140 1,140 1,140 1,140 3,000
1998/03/13 1,100 1,140 1,100 1,140 31,000
1998/03/12 1,080 1,090 1,080 1,090 34,000
1998/03/11 1,100 1,110 1,080 1,090 23,000
1998/03/10 1,100 1,110 1,100 1,110 20,000
1998/03/09 1,120 1,120 1,110 1,110 4,000
1998/03/06 1,110 1,130 1,110 1,120 16,000
1998/03/05 1,150 1,150 1,150 1,150 1,000
1998/03/04 1,150 1,170 1,150 1,160 27,000
1998/03/03 1,180 1,180 1,140 1,170 36,000
1998/03/02 1,170 1,170 1,160 1,160 2,000
1998/02/27 1,200 1,200 1,170 1,170 6,000
1998/02/26 1,170 1,170 1,170 1,170 6,000
1998/02/25 1,130 1,140 1,130 1,140 6,000
1998/02/24 1,170 1,170 1,160 1,170 11,000
1998/02/23 1,150 1,160 1,140 1,160 5,000
1998/02/20 1,140 1,160 1,140 1,160 28,000
1998/02/19 1,150 1,150 1,150 1,150 1,000
1998/02/18 1,120 1,140 1,120 1,140 20,000
1998/02/17 1,100 1,110 1,100 1,110 10,000
1998/02/16 1,110 1,110 1,110 1,110 6,000
1998/02/13 1,110 1,110 1,100 1,100 15,000
1998/02/12 1,090 1,120 1,090 1,120 16,000
1998/02/10 1,060 1,070 1,060 1,070 2,000
1998/02/09 1,060 1,070 1,050 1,070 3,000
1998/02/06 1,100 1,100 1,100 1,100 21,000
1998/02/05 1,080 1,100 1,080 1,100 4,000
1998/02/04 1,110 1,110 1,110 1,110 6,000
1998/02/03 1,130 1,130 1,110 1,110 10,000
1998/02/02 1,110 1,120 1,110 1,110 5,000
1998/01/30 1,130 1,130 1,110 1,110 5,000
1998/01/29 1,180 1,180 1,160 1,160 12,000
1998/01/28 1,170 1,170 1,170 1,170 1,000
1998/01/27 1,200 1,220 1,180 1,180 19,000
1998/01/26 1,110 1,190 1,110 1,180 23,000
1998/01/23 1,120 1,130 1,120 1,120 31,000
1998/01/22 1,120 1,120 1,100 1,120 16,000
1998/01/21 1,100 1,100 1,090 1,100 57,000
1998/01/20 1,090 1,120 1,090 1,090 36,000
1998/01/19 1,060 1,080 1,050 1,070 11,000
1998/01/16 1,070 1,070 1,050 1,050 16,000
1998/01/14 1,060 1,070 1,050 1,060 12,000
1998/01/13 1,050 1,050 1,040 1,040 5,000
1998/01/12 1,020 1,030 1,020 1,030 28,000
1998/01/09 1,040 1,040 1,020 1,020 12,000
1998/01/08 1,030 1,050 1,030 1,030 34,000
1998/01/07 1,040 1,040 1,030 1,030 13,000
1998/01/06 1,040 1,040 990 1,010 27,000
1998/01/05 1,000 1,000 1,000 1,000 2,000

このページの先頭へ