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
2007/12/28 855 855 843 846 33,000
2007/12/27 854 860 852 855 63,000
2007/12/26 838 849 838 849 40,000
2007/12/25 837 844 835 839 98,000
2007/12/21 835 838 830 837 109,000
2007/12/20 840 840 837 838 85,000
2007/12/19 843 845 840 842 94,000
2007/12/18 842 844 841 843 84,000
2007/12/17 846 848 841 843 118,000
2007/12/14 846 851 841 845 254,000
2007/12/13 858 859 854 856 121,000
2007/12/12 861 867 859 865 91,000
2007/12/11 864 867 864 864 115,000
2007/12/10 872 875 865 866 87,000
2007/12/07 868 870 858 862 121,000
2007/12/06 869 869 860 865 76,000
2007/12/05 869 870 865 868 49,000
2007/12/04 870 874 869 869 33,000
2007/12/03 871 874 868 870 34,000
2007/11/30 862 870 860 863 113,000
2007/11/29 854 870 854 870 87,000
2007/11/28 860 863 859 860 56,000
2007/11/27 857 870 856 869 74,000
2007/11/26 845 860 845 857 76,000
2007/11/22 840 849 840 849 56,000
2007/11/21 857 857 850 850 55,000
2007/11/20 852 858 844 857 82,000
2007/11/19 850 855 848 852 88,000
2007/11/16 853 864 850 856 130,000
2007/11/15 851 855 851 855 28,000
2007/11/14 853 857 852 857 36,000
2007/11/13 851 853 851 852 55,000
2007/11/12 852 854 850 853 90,000
2007/11/09 864 866 856 859 59,000
2007/11/08 863 868 860 862 56,000
2007/11/07 867 875 865 871 26,000
2007/11/06 865 875 865 875 34,000
2007/11/05 866 871 865 866 23,000
2007/11/02 876 878 869 870 40,000
2007/11/01 879 880 875 880 41,000
2007/10/31 870 879 866 879 40,000
2007/10/30 865 869 864 869 41,000
2007/10/29 863 870 858 869 64,000
2007/10/26 857 859 851 854 43,000
2007/10/25 855 870 852 858 121,000
2007/10/24 858 871 855 862 108,000
2007/10/23 850 858 850 855 50,000
2007/10/22 844 855 841 855 116,000
2007/10/19 851 852 844 844 104,000
2007/10/18 853 856 851 856 55,000
2007/10/17 859 859 854 854 74,000
2007/10/16 863 868 857 860 63,000
2007/10/15 862 867 861 863 48,000
2007/10/12 867 872 864 864 57,000
2007/10/11 871 872 866 870 46,000
2007/10/10 871 876 870 870 44,000
2007/10/09 872 877 870 872 66,000
2007/10/05 876 882 875 876 51,000
2007/10/04 881 883 877 878 34,000
2007/10/03 881 887 878 886 39,000
2007/10/02 877 883 877 881 67,000
2007/10/01 887 887 881 885 33,000
2007/09/28 884 891 883 891 41,000
2007/09/27 886 893 883 893 75,000
2007/09/26 878 886 873 886 54,000
2007/09/25 879 887 876 880 94,000
2007/09/21 896 908 896 908 240,000
2007/09/20 897 899 895 897 59,000
2007/09/19 878 892 878 892 74,000
2007/09/18 895 899 871 871 123,000
2007/09/14 898 900 892 893 114,000
2007/09/13 898 901 894 895 50,000
2007/09/12 902 907 900 900 48,000
2007/09/11 897 905 892 899 39,000
2007/09/10 895 907 889 907 63,000
2007/09/07 898 912 896 910 55,000
2007/09/06 896 903 888 901 59,000
2007/09/05 915 916 903 911 53,000
2007/09/04 922 922 915 921 39,000
2007/09/03 912 924 911 924 73,000
2007/08/31 900 912 899 912 70,000
2007/08/30 895 899 892 899 45,000
2007/08/29 887 895 887 894 47,000
2007/08/28 897 902 896 900 30,000
2007/08/27 898 900 892 897 72,000
2007/08/24 888 895 888 893 42,000
2007/08/23 877 890 877 886 41,000
2007/08/22 867 879 865 877 33,000
2007/08/21 862 886 860 877 51,000
2007/08/20 860 866 855 857 76,000
2007/08/17 865 866 855 855 121,000
2007/08/16 875 875 858 872 123,000
2007/08/15 883 885 875 876 60,000
2007/08/14 878 886 878 882 36,000
2007/08/13 881 884 878 880 69,000
2007/08/10 889 889 878 881 85,000
2007/08/09 885 905 880 885 159,000
2007/08/08 891 891 885 888 46,000
2007/08/07 888 890 884 884 75,000
2007/08/06 884 890 883 888 49,000
2007/08/03 896 896 884 886 81,000
2007/08/02 899 902 888 897 71,000
2007/08/01 902 902 896 897 63,000
2007/07/31 903 903 900 902 32,000
2007/07/30 888 895 885 895 59,000
2007/07/27 896 898 890 891 62,000
2007/07/26 899 904 899 900 69,000
2007/07/25 898 905 898 904 42,000
2007/07/24 901 908 900 908 61,000
2007/07/23 910 910 902 903 66,000
2007/07/20 910 913 909 911 48,000
2007/07/19 901 904 901 904 26,000
2007/07/18 905 905 898 901 62,000
2007/07/17 905 906 902 905 48,000
2007/07/13 905 908 901 905 61,000
2007/07/12 902 907 901 904 83,000
2007/07/11 903 908 899 901 158,000
2007/07/10 904 907 902 905 80,000
2007/07/09 896 905 896 902 45,000
2007/07/06 902 902 894 896 113,000
2007/07/05 897 902 896 902 84,000
2007/07/04 900 900 895 897 68,000
2007/07/03 900 900 894 900 122,000
2007/07/02 900 902 897 901 155,000
2007/06/29 891 900 891 899 109,000
2007/06/28 879 891 879 891 107,000
2007/06/27 880 880 876 877 79,000
2007/06/26 881 881 876 880 84,000
2007/06/25 875 880 874 874 120,000
2007/06/22 877 879 876 878 108,000
2007/06/21 873 878 873 876 76,000
2007/06/20 872 878 872 873 100,000
2007/06/19 879 880 872 874 131,000
2007/06/18 878 884 876 879 137,000
2007/06/15 871 877 868 877 184,000
2007/06/14 865 867 863 864 92,000
2007/06/13 867 869 864 865 104,000
2007/06/12 868 871 866 867 99,000
2007/06/11 871 872 866 868 95,000
2007/06/08 867 871 864 870 179,000
2007/06/07 867 873 867 871 89,000
2007/06/06 873 874 867 870 128,000
2007/06/05 875 875 871 873 54,000
2007/06/04 878 878 874 875 81,000
2007/06/01 874 875 869 871 105,000
2007/05/31 871 873 867 870 121,000
2007/05/30 869 872 865 871 136,000
2007/05/29 868 868 863 866 102,000
2007/05/28 872 873 866 867 86,000
2007/05/25 871 877 864 866 125,000
2007/05/24 878 878 871 873 78,000
2007/05/23 865 877 865 877 110,000
2007/05/22 862 867 859 864 151,000
2007/05/21 867 867 857 860 162,000
2007/05/18 878 882 854 867 274,000
2007/05/17 885 892 878 879 177,000
2007/05/16 893 893 885 886 110,000
2007/05/15 893 897 890 892 109,000
2007/05/14 900 900 888 892 114,000
2007/05/11 904 904 896 901 146,000
2007/05/10 915 915 904 904 156,000
2007/05/09 916 918 914 916 121,000
2007/05/08 915 916 914 915 85,000
2007/05/07 916 917 915 916 79,000
2007/05/02 919 919 915 916 23,000
2007/05/01 918 924 915 915 59,000
2007/04/27 915 921 915 920 59,000
2007/04/26 920 923 917 921 105,000
2007/04/25 921 922 915 920 78,000
2007/04/24 912 921 909 920 87,000
2007/04/23 914 918 909 912 111,000
2007/04/20 916 922 912 916 90,000
2007/04/19 918 923 907 912 148,000
2007/04/18 915 928 914 925 133,000
2007/04/17 921 927 915 920 138,000
2007/04/16 914 927 914 924 137,000
2007/04/13 924 924 908 912 226,000
2007/04/12 930 932 924 929 97,000
2007/04/11 934 939 933 934 78,000
2007/04/10 937 939 935 937 82,000
2007/04/09 936 944 933 942 131,000
2007/04/06 931 935 928 930 94,000
2007/04/05 927 935 926 930 130,000
2007/04/04 926 929 923 924 143,000
2007/04/03 928 930 924 926 83,000
2007/04/02 934 934 928 928 120,000
2007/03/30 935 935 932 934 108,000
2007/03/29 924 934 918 931 146,000
2007/03/28 934 934 923 927 129,000
2007/03/27 930 937 923 935 228,000
2007/03/26 952 953 943 945 159,000
2007/03/23 953 953 948 952 136,000
2007/03/22 946 950 943 948 121,000
2007/03/20 935 941 931 939 164,000
2007/03/19 915 928 913 927 116,000
2007/03/16 917 919 910 914 140,000
2007/03/15 932 932 907 913 281,000
2007/03/14 922 934 918 928 166,000
2007/03/13 940 943 935 937 135,000
2007/03/12 927 938 927 935 107,000
2007/03/09 929 929 923 924 168,000
2007/03/08 925 935 923 930 107,000
2007/03/07 940 943 924 931 198,000
2007/03/06 901 919 901 915 149,000
2007/03/05 912 918 901 909 127,000
2007/03/02 931 931 918 923 64,000
2007/03/01 939 943 927 931 106,000
2007/02/28 895 942 892 942 184,000
2007/02/27 947 948 940 948 118,000
2007/02/26 944 948 935 937 88,000
2007/02/23 944 947 939 944 85,000
2007/02/22 944 950 941 944 119,000
2007/02/21 930 939 926 938 165,000
2007/02/20 913 924 912 922 181,000
2007/02/19 910 913 906 912 60,000
2007/02/16 903 905 899 905 86,000
2007/02/15 894 902 894 901 109,000
2007/02/14 895 898 888 891 96,000
2007/02/13 904 906 894 899 149,000
2007/02/09 905 906 900 905 131,000
2007/02/08 912 912 905 905 109,000
2007/02/07 915 922 912 914 131,000
2007/02/06 905 914 904 913 112,000
2007/02/05 912 912 904 907 69,000
2007/02/02 906 912 906 909 67,000
2007/02/01 908 911 906 909 75,000
2007/01/31 914 914 906 910 74,000
2007/01/30 909 914 905 909 84,000
2007/01/29 909 917 906 908 132,000
2007/01/26 907 909 903 909 58,000
2007/01/25 910 910 905 905 72,000
2007/01/24 906 909 904 909 100,000
2007/01/23 905 908 905 906 63,000
2007/01/22 903 907 901 903 123,000
2007/01/19 899 900 896 900 69,000
2007/01/18 901 902 895 896 109,000
2007/01/17 902 902 894 898 87,000
2007/01/16 895 903 894 895 205,000
2007/01/15 893 900 891 897 99,000
2007/01/12 884 893 884 891 119,000
2007/01/11 889 893 884 885 74,000
2007/01/10 897 898 881 882 88,000
2007/01/09 891 896 890 895 100,000
2007/01/05 898 898 887 887 82,000
2007/01/04 895 896 893 894 22,000

このページの先頭へ