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
1999/12/30 535 536 530 535 24,000
1999/12/29 528 535 528 535 14,000
1999/12/28 530 534 527 528 20,000
1999/12/27 530 534 528 528 45,000
1999/12/24 532 540 529 529 71,000
1999/12/22 525 531 524 529 121,000
1999/12/21 530 531 520 523 91,000
1999/12/20 539 541 530 535 77,000
1999/12/17 552 554 537 540 100,000
1999/12/16 577 580 555 555 77,000
1999/12/15 585 585 577 577 91,000
1999/12/14 590 590 586 590 26,000
1999/12/13 590 590 586 590 35,000
1999/12/10 588 589 586 586 72,000
1999/12/09 595 595 586 588 38,000
1999/12/08 586 600 586 600 47,000
1999/12/07 597 598 590 590 30,000
1999/12/06 590 600 590 596 50,000
1999/12/03 596 597 585 587 46,000
1999/12/02 602 610 595 595 72,000
1999/12/01 612 612 601 605 32,000
1999/11/30 614 614 605 607 20,000
1999/11/29 610 614 608 614 14,000
1999/11/26 606 615 600 605 21,000
1999/11/25 620 620 610 610 30,000
1999/11/24 620 631 620 624 13,000
1999/11/22 649 649 632 644 65,000
1999/11/19 648 650 639 639 33,000
1999/11/18 636 650 636 645 60,000
1999/11/17 633 633 625 626 44,000
1999/11/16 631 634 631 633 23,000
1999/11/15 679 680 632 632 25,000
1999/11/12 650 689 650 689 8,000
1999/11/11 650 650 631 645 45,000
1999/11/10 652 652 633 645 10,000
1999/11/09 651 652 643 652 49,000
1999/11/08 646 652 646 652 15,000
1999/11/05 643 646 641 643 308,000
1999/11/04 655 655 645 651 44,000
1999/11/02 664 664 643 655 40,000
1999/11/01 667 667 660 664 119,000
1999/10/29 660 670 660 666 61,000
1999/10/28 670 673 665 665 18,000
1999/10/27 690 690 685 685 19,000
1999/10/26 692 700 689 699 37,000
1999/10/25 685 693 685 693 27,000
1999/10/22 700 700 690 700 46,000
1999/10/21 707 708 700 703 22,000
1999/10/20 743 743 701 710 10,000
1999/10/19 686 695 686 691 21,000
1999/10/18 672 685 659 685 16,000
1999/10/15 640 672 640 672 49,000
1999/10/14 690 690 634 634 63,000
1999/10/13 720 720 710 710 27,000
1999/10/12 737 741 737 740 16,000
1999/10/08 745 745 737 737 29,000
1999/10/07 741 748 741 748 15,000
1999/10/06 770 770 760 760 4,000
1999/10/05 780 780 779 780 32,000
1999/10/04 795 795 725 785 18,000
1999/10/01 820 820 786 814 13,000
1999/09/30 781 824 781 824 9,000
1999/09/29 800 800 760 760 10,000
1999/09/28 800 800 770 800 8,000
1999/09/27 800 819 800 815 5,000
1999/09/24 800 800 790 800 55,000
1999/09/22 824 824 800 801 5,000
1999/09/21 808 808 800 800 16,000
1999/09/20 795 808 795 808 34,000
1999/09/17 790 795 790 795 5,000
1999/09/16 793 800 791 800 22,000
1999/09/14 809 809 792 792 9,000
1999/09/13 811 811 805 809 11,000
1999/09/10 811 811 801 810 27,000
1999/09/09 793 794 791 791 46,000
1999/09/08 793 794 793 793 16,000
1999/09/07 793 797 793 793 7,000
1999/09/06 792 793 792 793 12,000
1999/09/03 803 803 791 791 29,000
1999/09/02 806 806 800 803 24,000
1999/09/01 820 820 806 806 23,000
1999/08/31 830 830 815 823 23,000
1999/08/30 838 838 825 825 12,000
1999/08/27 840 840 840 840 6,000
1999/08/26 831 835 827 827 8,000
1999/08/25 825 831 825 831 18,000
1999/08/24 821 827 821 827 4,000
1999/08/23 825 825 825 825 4,000
1999/08/20 825 825 810 825 58,000
1999/08/19 825 835 824 834 24,000
1999/08/18 832 832 821 830 49,000
1999/08/17 831 833 827 832 31,000
1999/08/16 845 845 828 830 30,000
1999/08/13 854 855 839 839 18,000
1999/08/12 870 870 851 854 15,000
1999/08/11 879 879 870 870 3,000
1999/08/10 900 900 880 900 11,000
1999/08/09 862 868 862 868 12,000
1999/08/06 870 870 861 861 55,000
1999/08/05 870 870 869 869 11,000
1999/08/04 880 890 879 881 53,000
1999/08/03 876 876 867 867 22,000
1999/08/02 890 890 876 876 63,000
1999/07/30 895 895 885 887 5,000
1999/07/29 900 900 895 895 161,000
1999/07/28 900 902 899 902 101,000
1999/07/27 900 902 900 900 70,000
1999/07/26 905 915 905 905 22,000
1999/07/23 914 915 900 915 94,000
1999/07/22 920 920 910 915 29,000
1999/07/21 900 914 900 913 88,000
1999/07/19 900 915 900 900 74,000
1999/07/16 891 930 891 905 60,000
1999/07/15 900 900 890 900 20,000
1999/07/14 879 891 865 891 48,000
1999/07/13 892 892 880 880 11,000
1999/07/12 850 890 847 890 13,000
1999/07/09 845 893 845 880 33,000
1999/07/08 900 900 840 840 38,000
1999/07/07 886 900 886 900 3,000
1999/07/06 881 883 880 883 11,000
1999/07/05 930 930 861 877 29,000
1999/07/02 845 905 845 870 148,000
1999/07/01 856 856 844 845 46,000
1999/06/30 881 881 856 856 47,000
1999/06/29 886 889 865 871 33,000
1999/06/28 907 907 884 886 97,000
1999/06/25 970 970 893 900 77,000
1999/06/24 980 990 950 960 177,000
1999/06/23 990 990 990 990 105,000
1999/06/21 793 797 780 790 121,000
1999/06/18 802 811 790 792 33,000
1999/06/17 828 828 801 801 3,000
1999/06/16 828 828 828 828 18,000
1999/06/15 826 828 826 828 5,000
1999/06/14 841 841 815 825 26,000
1999/06/11 831 831 821 821 47,000
1999/06/10 822 839 822 835 28,000
1999/06/09 819 823 815 822 20,000
1999/06/08 820 820 819 819 27,000
1999/06/07 814 824 814 822 21,000
1999/06/04 825 825 824 824 15,000
1999/06/03 825 830 825 829 18,000
1999/06/02 817 822 817 821 23,000
1999/06/01 810 813 810 813 17,000
1999/05/31 809 811 799 810 16,000
1999/05/28 812 812 808 808 16,000
1999/05/27 810 812 810 812 7,000
1999/05/26 814 814 810 810 20,000
1999/05/25 820 820 812 814 20,000
1999/05/24 794 808 794 803 33,000
1999/05/21 793 803 790 794 35,000
1999/05/20 807 807 780 785 46,000
1999/05/19 808 808 800 807 18,000
1999/05/18 820 822 800 800 19,000
1999/05/17 840 840 820 820 9,000
1999/05/14 849 849 841 841 17,000
1999/05/13 849 849 849 849 2,000
1999/05/12 850 850 840 849 63,000
1999/05/11 876 876 845 845 33,000
1999/05/10 886 886 866 886 10,000
1999/05/07 870 894 870 886 23,000
1999/05/06 870 870 870 870 4,000
1999/04/30 889 889 870 870 35,000
1999/04/28 881 889 880 880 50,000
1999/04/27 876 888 876 876 136,000
1999/04/26 868 868 865 867 58,000
1999/04/23 850 858 849 858 57,000
1999/04/22 846 846 840 845 43,000
1999/04/21 850 851 844 848 39,000
1999/04/20 834 850 832 850 38,000
1999/04/19 824 832 823 832 16,000
1999/04/16 829 838 823 823 27,000
1999/04/15 830 830 828 829 17,000
1999/04/14 834 834 833 833 14,000
1999/04/13 840 840 833 833 13,000
1999/04/12 840 845 830 830 23,000
1999/04/09 810 840 810 838 24,000
1999/04/08 807 807 804 805 17,000
1999/04/07 808 808 801 801 21,000
1999/04/06 791 807 791 800 16,000
1999/04/05 808 808 786 787 7,000
1999/04/02 802 808 800 808 8,000
1999/04/01 783 786 782 786 8,000
1999/03/31 820 820 786 810 16,000
1999/03/30 820 823 818 819 38,000
1999/03/29 795 809 795 809 45,000
1999/03/26 796 803 794 800 46,000
1999/03/25 803 803 796 796 55,000
1999/03/24 806 806 795 795 14,000
1999/03/23 815 815 799 806 35,000
1999/03/19 768 820 768 820 74,000
1999/03/18 760 770 760 767 32,000
1999/03/17 754 760 753 760 30,000
1999/03/16 747 750 745 745 90,000
1999/03/15 745 745 740 745 52,000
1999/03/12 735 745 735 740 13,000
1999/03/11 745 745 745 745 19,000
1999/03/10 736 745 736 745 4,000
1999/03/09 730 735 730 735 5,000
1999/03/08 744 744 740 740 10,000
1999/03/05 710 745 702 744 58,000
1999/03/04 713 714 712 712 55,000
1999/03/03 712 713 712 712 12,000
1999/03/02 724 724 713 713 12,000
1999/03/01 725 725 725 725 4,000
1999/02/26 710 725 710 725 9,000
1999/02/25 715 717 710 710 15,000
1999/02/24 711 717 711 717 14,000
1999/02/23 731 746 731 745 52,000
1999/02/22 725 741 705 741 124,000
1999/02/19 714 728 714 725 17,000
1999/02/18 714 714 712 714 77,000
1999/02/17 734 734 707 712 4,000
1999/02/16 736 736 735 735 31,000
1999/02/15 729 732 729 732 14,000
1999/02/12 721 721 721 721 5,000
1999/02/10 720 720 710 720 19,000
1999/02/09 723 733 723 725 10,000
1999/02/08 720 720 720 720 3,000
1999/02/05 740 740 738 740 30,000
1999/02/04 730 740 730 735 34,000
1999/02/03 720 720 702 710 61,000
1999/02/02 740 740 727 727 4,000
1999/02/01 745 745 740 740 27,000
1999/01/29 742 744 742 744 12,000
1999/01/28 740 743 740 743 8,000
1999/01/27 730 740 701 740 9,000
1999/01/26 684 745 684 745 16,000
1999/01/25 683 683 683 683 9,000
1999/01/22 680 683 680 683 6,000
1999/01/21 679 680 667 680 6,000
1999/01/20 679 679 679 679 15,000
1999/01/19 679 679 675 679 8,000
1999/01/18 679 685 679 679 20,000
1999/01/14 685 685 683 683 6,000
1999/01/13 683 683 682 682 14,000
1999/01/12 699 699 682 682 9,000
1999/01/11 682 683 682 683 5,000
1999/01/08 682 683 682 683 3,000
1999/01/07 695 700 683 700 39,000
1999/01/06 699 699 681 681 9,000
1999/01/05 710 710 699 699 45,000
1999/01/04 715 715 710 710 8,000

このページの先頭へ