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
2004/12/30 691 694 691 692 22,000
2004/12/29 690 692 689 689 49,000
2004/12/28 688 690 686 688 47,000
2004/12/27 688 693 686 686 75,000
2004/12/24 686 692 686 687 112,000
2004/12/22 680 687 677 685 69,000
2004/12/21 684 684 677 680 65,000
2004/12/20 682 682 675 679 51,000
2004/12/17 675 680 675 677 29,000
2004/12/16 675 677 673 675 24,000
2004/12/15 671 673 669 671 25,000
2004/12/14 671 674 668 674 46,000
2004/12/13 673 673 667 667 49,000
2004/12/10 679 679 666 670 115,000
2004/12/09 668 668 666 666 82,000
2004/12/08 667 670 666 667 29,000
2004/12/07 665 672 665 667 58,000
2004/12/06 670 670 664 664 40,000
2004/12/03 677 677 664 668 38,000
2004/12/02 655 687 655 673 75,000
2004/12/01 670 670 658 662 105,000
2004/11/30 672 674 670 670 38,000
2004/11/29 674 678 673 678 54,000
2004/11/26 679 687 672 672 94,000
2004/11/25 673 684 671 683 51,000
2004/11/24 679 682 672 672 55,000
2004/11/22 691 691 670 679 67,000
2004/11/19 687 692 683 692 83,000
2004/11/18 687 690 683 683 38,000
2004/11/17 688 690 682 687 87,000
2004/11/16 684 690 682 684 81,000
2004/11/15 679 690 679 686 82,000
2004/11/12 670 674 668 670 75,000
2004/11/11 680 680 669 670 81,000
2004/11/10 687 688 681 682 70,000
2004/11/09 686 698 686 689 57,000
2004/11/08 695 700 688 693 135,000
2004/11/05 695 699 693 695 148,000
2004/11/04 696 698 692 695 83,000
2004/11/02 690 701 689 695 85,000
2004/11/01 688 698 686 691 46,000
2004/10/29 698 698 691 698 44,000
2004/10/28 705 705 694 701 27,000
2004/10/27 696 730 691 695 93,000
2004/10/26 688 703 683 694 76,000
2004/10/25 705 705 697 698 80,000
2004/10/22 719 719 709 710 52,000
2004/10/21 707 720 707 720 54,000
2004/10/20 719 719 707 708 73,000
2004/10/19 724 727 717 719 60,000
2004/10/18 728 732 723 725 74,000
2004/10/15 720 725 705 721 167,000
2004/10/14 726 727 717 721 101,000
2004/10/13 735 741 732 732 72,000
2004/10/12 746 747 735 743 115,000
2004/10/08 752 759 746 747 86,000
2004/10/07 755 759 750 752 59,000
2004/10/06 752 760 751 760 99,000
2004/10/05 751 756 751 752 118,000
2004/10/04 760 760 755 760 87,000
2004/10/01 758 762 754 754 97,000
2004/09/30 768 770 757 759 80,000
2004/09/29 761 766 758 766 72,000
2004/09/28 758 765 752 762 72,000
2004/09/27 761 761 749 758 100,000
2004/09/24 781 782 778 779 244,000
2004/09/22 783 784 779 781 113,000
2004/09/21 785 788 780 780 101,000
2004/09/17 780 785 775 781 101,000
2004/09/16 781 781 773 777 72,000
2004/09/15 787 789 781 782 115,000
2004/09/14 791 791 784 785 97,000
2004/09/13 791 793 785 785 89,000
2004/09/10 792 793 785 790 127,000
2004/09/09 793 794 790 790 63,000
2004/09/08 793 796 790 792 92,000
2004/09/07 791 792 789 789 85,000
2004/09/06 790 790 785 789 65,000
2004/09/03 794 794 781 783 77,000
2004/09/02 788 797 788 793 74,000
2004/09/01 780 795 780 786 84,000
2004/08/31 778 783 776 777 36,000
2004/08/30 778 780 776 778 39,000
2004/08/27 781 781 775 777 53,000
2004/08/26 788 788 778 781 50,000
2004/08/25 772 789 770 788 77,000
2004/08/24 769 772 767 771 79,000
2004/08/23 757 767 757 766 78,000
2004/08/20 760 760 752 755 55,000
2004/08/19 746 755 746 750 36,000
2004/08/18 746 746 741 744 71,000
2004/08/17 758 761 742 745 110,000
2004/08/16 769 769 757 757 64,000
2004/08/13 775 775 767 767 50,000
2004/08/12 779 783 775 777 78,000
2004/08/11 777 780 773 775 35,000
2004/08/10 772 777 772 777 16,000
2004/08/09 777 777 770 772 24,000
2004/08/06 774 779 772 777 27,000
2004/08/05 775 775 770 774 18,000
2004/08/04 778 778 773 775 40,000
2004/08/03 778 781 776 779 28,000
2004/08/02 783 785 780 781 53,000
2004/07/30 778 783 777 778 76,000
2004/07/29 777 777 772 774 44,000
2004/07/28 775 780 770 778 47,000
2004/07/27 767 777 767 773 32,000
2004/07/26 777 777 764 770 53,000
2004/07/23 765 778 765 778 104,000
2004/07/22 762 766 762 764 61,000
2004/07/21 767 767 764 765 42,000
2004/07/20 770 770 761 767 48,000
2004/07/16 764 773 764 773 36,000
2004/07/15 772 777 763 773 48,000
2004/07/14 781 785 772 772 35,000
2004/07/13 777 777 769 777 48,000
2004/07/12 775 785 765 774 55,000
2004/07/09 762 770 755 770 69,000
2004/07/08 782 783 762 763 62,000
2004/07/07 770 775 757 775 78,000
2004/07/06 779 787 771 771 47,000
2004/07/05 779 781 771 772 57,000
2004/07/02 794 794 784 789 78,000
2004/07/01 785 798 784 794 303,000
2004/06/30 760 785 760 785 204,000
2004/06/29 755 763 750 763 144,000
2004/06/28 740 755 737 753 125,000
2004/06/25 725 740 724 736 129,000
2004/06/24 725 725 724 725 86,000
2004/06/23 725 730 723 723 123,000
2004/06/22 725 735 723 725 117,000
2004/06/21 730 730 720 725 66,000
2004/06/18 739 740 720 720 55,000
2004/06/17 730 739 728 736 104,000
2004/06/16 729 729 711 723 86,000
2004/06/15 716 718 710 715 36,000
2004/06/14 714 716 707 713 48,000
2004/06/11 709 710 705 707 122,000
2004/06/10 709 715 707 710 109,000
2004/06/09 709 710 706 707 32,000
2004/06/08 714 714 703 708 47,000
2004/06/07 704 715 704 713 79,000
2004/06/04 705 711 705 708 37,000
2004/06/03 704 719 704 715 65,000
2004/06/02 720 720 712 714 40,000
2004/06/01 719 725 716 719 64,000
2004/05/31 719 719 712 718 20,000
2004/05/28 705 719 705 719 32,000
2004/05/27 695 713 695 713 35,000
2004/05/26 700 718 700 715 39,000
2004/05/25 689 721 689 720 79,000
2004/05/24 705 710 700 709 36,000
2004/05/21 707 707 697 703 30,000
2004/05/20 702 708 696 707 132,000
2004/05/19 685 698 680 692 68,000
2004/05/18 646 683 646 675 133,000
2004/05/17 676 676 642 650 106,000
2004/05/14 668 675 663 666 93,000
2004/05/13 692 692 631 638 125,000
2004/05/12 686 691 685 689 67,000
2004/05/11 695 695 682 683 100,000
2004/05/10 711 714 690 701 160,000
2004/05/07 711 726 710 725 84,000
2004/05/06 724 735 724 725 66,000
2004/04/30 737 740 734 736 69,000
2004/04/28 752 752 742 747 55,000
2004/04/27 741 754 741 752 48,000
2004/04/26 756 760 741 752 61,000
2004/04/23 752 757 750 755 44,000
2004/04/22 760 760 752 759 77,000
2004/04/21 750 762 740 761 249,000
2004/04/20 738 755 735 750 291,000
2004/04/19 720 738 720 734 164,000
2004/04/16 712 721 705 721 90,000
2004/04/15 717 720 710 712 62,000
2004/04/14 718 724 714 721 227,000
2004/04/13 735 739 722 725 137,000
2004/04/12 738 744 731 735 181,000
2004/04/09 714 730 710 729 207,000
2004/04/08 710 720 706 718 228,000
2004/04/07 708 717 708 710 92,000
2004/04/06 710 718 702 718 362,000
2004/04/05 680 713 680 700 192,000
2004/04/02 673 683 671 678 111,000
2004/04/01 664 672 661 669 155,000
2004/03/31 657 663 657 663 70,000
2004/03/30 656 662 656 657 73,000
2004/03/29 656 660 654 657 111,000
2004/03/26 657 658 654 656 65,000
2004/03/25 660 662 655 662 150,000
2004/03/24 664 664 650 660 114,000
2004/03/23 655 658 652 655 73,000
2004/03/22 659 660 656 658 67,000
2004/03/19 662 669 650 652 183,000
2004/03/18 657 660 650 657 172,000
2004/03/17 638 653 638 648 95,000
2004/03/16 636 637 633 635 64,000
2004/03/15 616 640 616 633 101,000
2004/03/12 620 622 616 616 158,000
2004/03/11 621 622 616 622 72,000
2004/03/10 623 626 623 623 42,000
2004/03/09 625 628 623 623 40,000
2004/03/08 620 627 619 624 54,000
2004/03/05 618 618 615 618 59,000
2004/03/04 612 617 610 615 72,000
2004/03/03 615 618 613 613 118,000
2004/03/02 611 614 610 614 70,000
2004/03/01 609 612 606 609 72,000
2004/02/27 605 606 600 604 41,000
2004/02/26 600 605 597 603 90,000
2004/02/25 590 595 590 594 25,000
2004/02/24 591 592 590 590 21,000
2004/02/23 592 592 588 591 37,000
2004/02/20 589 590 583 586 62,000
2004/02/19 582 589 581 586 17,000
2004/02/18 586 586 580 582 61,000
2004/02/17 582 586 582 584 28,000
2004/02/16 582 584 581 582 31,000
2004/02/13 583 583 580 580 84,000
2004/02/12 581 585 581 582 28,000
2004/02/10 580 583 580 581 22,000
2004/02/09 581 581 578 578 39,000
2004/02/06 580 584 580 581 15,000
2004/02/05 580 584 580 580 17,000
2004/02/04 584 585 580 580 19,000
2004/02/03 586 587 580 585 61,000
2004/02/02 586 588 582 586 29,000
2004/01/30 582 588 582 585 47,000
2004/01/29 585 585 580 580 42,000
2004/01/28 585 586 582 586 49,000
2004/01/27 581 584 580 582 25,000
2004/01/26 577 584 577 579 51,000
2004/01/23 576 585 575 576 46,000
2004/01/22 577 582 577 577 41,000
2004/01/21 579 579 571 572 30,000
2004/01/20 574 575 569 569 34,000
2004/01/19 568 568 564 565 19,000
2004/01/16 568 568 564 567 37,000
2004/01/15 563 566 563 563 45,000
2004/01/14 561 568 561 563 26,000
2004/01/13 566 567 561 566 50,000
2004/01/09 565 566 561 561 35,000
2004/01/08 569 569 561 561 54,000
2004/01/07 562 568 562 566 39,000
2004/01/06 563 568 561 561 40,000
2004/01/05 562 565 562 563 21,000

このページの先頭へ