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 |
---|---|---|---|---|---|
2013/12/30 | 799 | 806 | 795 | 798 | 114,400 |
2013/12/27 | 788 | 791 | 782 | 790 | 76,300 |
2013/12/26 | 771 | 785 | 771 | 784 | 94,200 |
2013/12/25 | 773 | 775 | 770 | 771 | 125,900 |
2013/12/24 | 776 | 779 | 770 | 772 | 109,400 |
2013/12/20 | 777 | 779 | 773 | 779 | 90,000 |
2013/12/19 | 778 | 780 | 774 | 777 | 112,800 |
2013/12/18 | 773 | 778 | 772 | 774 | 91,000 |
2013/12/17 | 776 | 777 | 771 | 775 | 57,500 |
2013/12/16 | 771 | 775 | 768 | 769 | 101,300 |
2013/12/13 | 771 | 778 | 770 | 773 | 204,800 |
2013/12/12 | 775 | 778 | 774 | 774 | 69,400 |
2013/12/11 | 776 | 781 | 776 | 777 | 48,900 |
2013/12/10 | 782 | 782 | 776 | 776 | 88,300 |
2013/12/09 | 780 | 784 | 777 | 781 | 50,700 |
2013/12/06 | 776 | 785 | 776 | 779 | 68,400 |
2013/12/05 | 786 | 788 | 776 | 776 | 75,500 |
2013/12/04 | 796 | 800 | 785 | 785 | 82,000 |
2013/12/03 | 799 | 806 | 798 | 800 | 55,700 |
2013/12/02 | 807 | 810 | 796 | 806 | 76,800 |
2013/11/29 | 810 | 811 | 805 | 809 | 83,600 |
2013/11/28 | 805 | 811 | 805 | 810 | 75,400 |
2013/11/27 | 808 | 810 | 805 | 807 | 58,200 |
2013/11/26 | 806 | 810 | 804 | 807 | 61,400 |
2013/11/25 | 799 | 808 | 799 | 807 | 97,100 |
2013/11/22 | 795 | 800 | 793 | 796 | 84,200 |
2013/11/21 | 793 | 796 | 790 | 795 | 71,800 |
2013/11/20 | 795 | 795 | 788 | 790 | 93,000 |
2013/11/19 | 788 | 793 | 788 | 789 | 63,200 |
2013/11/18 | 785 | 793 | 784 | 792 | 79,100 |
2013/11/15 | 778 | 789 | 773 | 786 | 153,200 |
2013/11/14 | 782 | 790 | 779 | 787 | 74,400 |
2013/11/13 | 779 | 780 | 773 | 778 | 68,400 |
2013/11/12 | 768 | 779 | 768 | 779 | 72,200 |
2013/11/11 | 777 | 780 | 767 | 770 | 73,800 |
2013/11/08 | 771 | 771 | 767 | 767 | 30,800 |
2013/11/07 | 773 | 774 | 770 | 772 | 22,900 |
2013/11/06 | 770 | 773 | 767 | 770 | 38,400 |
2013/11/05 | 770 | 775 | 766 | 771 | 46,700 |
2013/11/01 | 780 | 780 | 765 | 767 | 70,200 |
2013/10/31 | 777 | 780 | 773 | 776 | 44,600 |
2013/10/30 | 780 | 783 | 777 | 780 | 67,300 |
2013/10/29 | 772 | 778 | 772 | 775 | 42,400 |
2013/10/28 | 775 | 782 | 774 | 778 | 43,300 |
2013/10/25 | 784 | 784 | 772 | 772 | 50,200 |
2013/10/24 | 777 | 785 | 772 | 784 | 61,700 |
2013/10/23 | 781 | 790 | 781 | 781 | 62,700 |
2013/10/22 | 788 | 790 | 782 | 788 | 55,200 |
2013/10/21 | 787 | 788 | 781 | 786 | 45,700 |
2013/10/18 | 787 | 789 | 784 | 785 | 63,300 |
2013/10/17 | 788 | 792 | 779 | 787 | 79,900 |
2013/10/16 | 788 | 795 | 786 | 787 | 36,400 |
2013/10/15 | 796 | 796 | 781 | 786 | 77,700 |
2013/10/11 | 788 | 799 | 788 | 796 | 119,000 |
2013/10/10 | 775 | 779 | 770 | 779 | 43,500 |
2013/10/09 | 767 | 776 | 763 | 774 | 70,900 |
2013/10/08 | 772 | 772 | 765 | 768 | 55,400 |
2013/10/07 | 769 | 781 | 767 | 774 | 106,000 |
2013/10/04 | 777 | 779 | 767 | 767 | 70,500 |
2013/10/03 | 781 | 791 | 777 | 777 | 72,000 |
2013/10/02 | 798 | 802 | 777 | 782 | 119,600 |
2013/10/01 | 805 | 809 | 790 | 794 | 131,900 |
2013/09/30 | 810 | 810 | 805 | 809 | 77,200 |
2013/09/27 | 823 | 826 | 817 | 818 | 67,300 |
2013/09/26 | 820 | 827 | 815 | 827 | 229,300 |
2013/09/25 | 853 | 854 | 847 | 847 | 429,800 |
2013/09/24 | 851 | 854 | 849 | 853 | 134,000 |
2013/09/20 | 844 | 849 | 843 | 848 | 93,200 |
2013/09/19 | 840 | 842 | 835 | 842 | 90,900 |
2013/09/18 | 844 | 847 | 835 | 836 | 89,000 |
2013/09/17 | 844 | 853 | 841 | 841 | 74,200 |
2013/09/13 | 831 | 845 | 831 | 841 | 103,400 |
2013/09/12 | 847 | 847 | 831 | 834 | 74,200 |
2013/09/11 | 852 | 857 | 840 | 843 | 105,800 |
2013/09/10 | 850 | 856 | 846 | 853 | 116,100 |
2013/09/09 | 836 | 842 | 832 | 840 | 89,800 |
2013/09/06 | 825 | 826 | 818 | 821 | 40,100 |
2013/09/05 | 822 | 825 | 821 | 823 | 39,800 |
2013/09/04 | 817 | 825 | 816 | 822 | 60,700 |
2013/09/03 | 808 | 817 | 808 | 817 | 61,100 |
2013/09/02 | 795 | 806 | 795 | 804 | 25,600 |
2013/08/30 | 803 | 805 | 795 | 795 | 66,200 |
2013/08/29 | 800 | 804 | 795 | 799 | 53,800 |
2013/08/28 | 800 | 804 | 793 | 800 | 55,500 |
2013/08/27 | 808 | 809 | 802 | 804 | 36,700 |
2013/08/26 | 815 | 815 | 804 | 805 | 28,700 |
2013/08/23 | 809 | 815 | 804 | 813 | 51,900 |
2013/08/22 | 793 | 803 | 793 | 800 | 37,300 |
2013/08/21 | 803 | 803 | 793 | 794 | 53,700 |
2013/08/20 | 815 | 815 | 798 | 799 | 55,400 |
2013/08/19 | 801 | 813 | 801 | 812 | 22,800 |
2013/08/16 | 800 | 811 | 796 | 800 | 58,500 |
2013/08/15 | 820 | 820 | 809 | 811 | 34,700 |
2013/08/14 | 819 | 820 | 813 | 820 | 64,300 |
2013/08/13 | 807 | 813 | 799 | 813 | 60,700 |
2013/08/12 | 802 | 810 | 796 | 803 | 54,200 |
2013/08/09 | 795 | 807 | 788 | 800 | 72,500 |
2013/08/08 | 791 | 810 | 791 | 792 | 85,600 |
2013/08/07 | 786 | 829 | 782 | 806 | 370,300 |
2013/08/06 | 784 | 792 | 781 | 786 | 65,500 |
2013/08/05 | 787 | 791 | 784 | 786 | 75,900 |
2013/08/02 | 784 | 787 | 779 | 787 | 89,300 |
2013/08/01 | 770 | 778 | 770 | 778 | 43,400 |
2013/07/31 | 779 | 779 | 766 | 767 | 62,200 |
2013/07/30 | 775 | 783 | 769 | 783 | 61,400 |
2013/07/29 | 780 | 783 | 771 | 771 | 111,500 |
2013/07/26 | 796 | 796 | 785 | 785 | 111,700 |
2013/07/25 | 813 | 813 | 799 | 800 | 70,100 |
2013/07/24 | 811 | 814 | 808 | 810 | 35,300 |
2013/07/23 | 810 | 820 | 808 | 812 | 170,800 |
2013/07/22 | 814 | 815 | 798 | 810 | 45,600 |
2013/07/19 | 826 | 826 | 802 | 803 | 136,900 |
2013/07/18 | 828 | 828 | 811 | 819 | 159,500 |
2013/07/17 | 817 | 835 | 815 | 821 | 127,600 |
2013/07/16 | 825 | 835 | 825 | 828 | 74,700 |
2013/07/12 | 818 | 831 | 818 | 828 | 81,700 |
2013/07/11 | 812 | 826 | 812 | 823 | 78,900 |
2013/07/10 | 827 | 829 | 820 | 825 | 90,400 |
2013/07/09 | 810 | 828 | 810 | 826 | 130,300 |
2013/07/08 | 824 | 824 | 805 | 805 | 69,000 |
2013/07/05 | 797 | 812 | 797 | 809 | 102,000 |
2013/07/04 | 794 | 801 | 789 | 798 | 98,200 |
2013/07/03 | 785 | 795 | 778 | 792 | 109,200 |
2013/07/02 | 795 | 795 | 764 | 784 | 523,500 |
2013/07/01 | 795 | 812 | 787 | 810 | 81,800 |
2013/06/28 | 760 | 795 | 760 | 789 | 154,700 |
2013/06/27 | 764 | 764 | 753 | 760 | 72,400 |
2013/06/26 | 766 | 772 | 756 | 756 | 51,200 |
2013/06/25 | 777 | 779 | 751 | 758 | 108,400 |
2013/06/24 | 798 | 798 | 774 | 775 | 62,800 |
2013/06/21 | 765 | 790 | 755 | 783 | 192,200 |
2013/06/20 | 762 | 780 | 762 | 772 | 115,900 |
2013/06/19 | 761 | 777 | 758 | 769 | 164,300 |
2013/06/18 | 792 | 794 | 756 | 756 | 144,700 |
2013/06/17 | 757 | 792 | 757 | 789 | 71,100 |
2013/06/14 | 766 | 772 | 759 | 760 | 185,100 |
2013/06/13 | 767 | 767 | 746 | 751 | 74,100 |
2013/06/12 | 760 | 775 | 742 | 770 | 111,000 |
2013/06/11 | 752 | 786 | 750 | 779 | 139,400 |
2013/06/10 | 760 | 762 | 744 | 759 | 59,500 |
2013/06/07 | 725 | 738 | 711 | 723 | 113,200 |
2013/06/06 | 759 | 763 | 740 | 740 | 105,500 |
2013/06/05 | 770 | 793 | 770 | 770 | 68,100 |
2013/06/04 | 761 | 773 | 747 | 769 | 132,400 |
2013/06/03 | 780 | 793 | 773 | 775 | 105,100 |
2013/05/31 | 795 | 801 | 787 | 799 | 114,400 |
2013/05/30 | 807 | 810 | 784 | 788 | 122,300 |
2013/05/29 | 819 | 826 | 807 | 818 | 121,000 |
2013/05/28 | 818 | 825 | 800 | 804 | 167,300 |
2013/05/27 | 828 | 843 | 805 | 834 | 105,500 |
2013/05/24 | 823 | 849 | 815 | 843 | 165,800 |
2013/05/23 | 864 | 880 | 821 | 822 | 216,400 |
2013/05/22 | 868 | 878 | 864 | 869 | 61,600 |
2013/05/21 | 875 | 879 | 865 | 868 | 90,600 |
2013/05/20 | 894 | 894 | 880 | 882 | 58,700 |
2013/05/17 | 866 | 887 | 864 | 883 | 104,700 |
2013/05/16 | 869 | 871 | 850 | 864 | 128,100 |
2013/05/15 | 887 | 887 | 857 | 859 | 199,700 |
2013/05/14 | 884 | 888 | 872 | 874 | 97,800 |
2013/05/13 | 880 | 889 | 877 | 886 | 85,500 |
2013/05/10 | 890 | 895 | 877 | 879 | 100,700 |
2013/05/09 | 893 | 895 | 881 | 882 | 123,700 |
2013/05/08 | 890 | 905 | 889 | 896 | 232,100 |
2013/05/07 | 878 | 909 | 878 | 890 | 271,700 |
2013/05/02 | 867 | 873 | 865 | 868 | 49,400 |
2013/05/01 | 873 | 875 | 861 | 865 | 64,900 |
2013/04/30 | 871 | 889 | 871 | 878 | 63,900 |
2013/04/26 | 888 | 889 | 861 | 874 | 102,100 |
2013/04/25 | 871 | 889 | 871 | 888 | 122,600 |
2013/04/24 | 865 | 874 | 861 | 871 | 88,800 |
2013/04/23 | 879 | 879 | 863 | 866 | 67,400 |
2013/04/22 | 882 | 890 | 875 | 879 | 59,200 |
2013/04/19 | 877 | 880 | 859 | 872 | 82,400 |
2013/04/18 | 856 | 887 | 849 | 873 | 104,500 |
2013/04/17 | 861 | 867 | 852 | 856 | 91,400 |
2013/04/16 | 855 | 869 | 843 | 865 | 114,900 |
2013/04/15 | 870 | 870 | 854 | 855 | 113,400 |
2013/04/12 | 883 | 893 | 877 | 877 | 79,600 |
2013/04/11 | 890 | 898 | 882 | 894 | 148,200 |
2013/04/10 | 863 | 882 | 863 | 882 | 95,400 |
2013/04/09 | 895 | 895 | 867 | 870 | 135,400 |
2013/04/08 | 902 | 913 | 860 | 895 | 275,900 |
2013/04/05 | 892 | 905 | 881 | 902 | 346,500 |
2013/04/04 | 840 | 868 | 827 | 864 | 110,300 |
2013/04/03 | 813 | 848 | 808 | 848 | 122,600 |
2013/04/02 | 764 | 807 | 755 | 800 | 184,100 |
2013/04/01 | 850 | 851 | 801 | 801 | 177,700 |
2013/03/29 | 900 | 900 | 860 | 863 | 119,900 |
2013/03/28 | 902 | 905 | 893 | 902 | 156,700 |
2013/03/27 | 885 | 904 | 856 | 902 | 152,800 |
2013/03/26 | 872 | 888 | 872 | 886 | 127,300 |
2013/03/25 | 877 | 880 | 871 | 876 | 119,500 |
2013/03/22 | 866 | 880 | 865 | 871 | 127,900 |
2013/03/21 | 885 | 896 | 872 | 875 | 164,800 |
2013/03/19 | 896 | 902 | 883 | 883 | 159,200 |
2013/03/18 | 888 | 894 | 884 | 889 | 174,100 |
2013/03/15 | 867 | 890 | 867 | 885 | 234,900 |
2013/03/14 | 846 | 858 | 837 | 857 | 156,000 |
2013/03/13 | 826 | 847 | 826 | 839 | 135,000 |
2013/03/12 | 834 | 842 | 826 | 834 | 182,500 |
2013/03/11 | 841 | 856 | 835 | 847 | 203,800 |
2013/03/08 | 822 | 846 | 818 | 841 | 369,200 |
2013/03/07 | 800 | 815 | 799 | 812 | 218,700 |
2013/03/06 | 776 | 793 | 776 | 793 | 169,300 |
2013/03/05 | 778 | 780 | 773 | 776 | 147,500 |
2013/03/04 | 764 | 777 | 764 | 773 | 181,200 |
2013/03/01 | 730 | 754 | 728 | 751 | 167,400 |
2013/02/28 | 715 | 729 | 715 | 729 | 125,500 |
2013/02/27 | 720 | 722 | 715 | 715 | 102,300 |
2013/02/26 | 700 | 720 | 695 | 720 | 220,400 |
2013/02/25 | 705 | 710 | 699 | 700 | 143,300 |
2013/02/22 | 675 | 694 | 675 | 692 | 126,800 |
2013/02/21 | 680 | 685 | 676 | 680 | 72,800 |
2013/02/20 | 654 | 680 | 654 | 679 | 143,500 |
2013/02/19 | 650 | 655 | 646 | 653 | 54,200 |
2013/02/18 | 639 | 648 | 639 | 648 | 63,200 |
2013/02/15 | 635 | 637 | 631 | 633 | 54,500 |
2013/02/14 | 638 | 639 | 633 | 635 | 32,700 |
2013/02/13 | 647 | 648 | 636 | 639 | 48,900 |
2013/02/12 | 640 | 647 | 639 | 643 | 63,200 |
2013/02/08 | 638 | 644 | 636 | 639 | 50,400 |
2013/02/07 | 645 | 645 | 634 | 640 | 108,900 |
2013/02/06 | 655 | 655 | 647 | 647 | 65,000 |
2013/02/05 | 655 | 657 | 646 | 646 | 67,500 |
2013/02/04 | 656 | 660 | 654 | 655 | 53,700 |
2013/02/01 | 640 | 663 | 640 | 659 | 99,000 |
2013/01/31 | 643 | 648 | 641 | 642 | 37,400 |
2013/01/30 | 640 | 648 | 637 | 645 | 56,500 |
2013/01/29 | 630 | 640 | 630 | 637 | 29,400 |
2013/01/28 | 638 | 639 | 630 | 631 | 45,800 |
2013/01/25 | 623 | 637 | 623 | 635 | 77,400 |
2013/01/24 | 613 | 616 | 612 | 613 | 31,300 |
2013/01/23 | 621 | 623 | 617 | 617 | 36,500 |
2013/01/22 | 628 | 632 | 623 | 624 | 37,800 |
2013/01/21 | 627 | 630 | 626 | 629 | 26,600 |
2013/01/18 | 625 | 628 | 622 | 627 | 86,500 |
2013/01/17 | 619 | 625 | 618 | 624 | 70,300 |
2013/01/16 | 620 | 625 | 619 | 619 | 42,900 |
2013/01/15 | 616 | 624 | 616 | 621 | 41,200 |
2013/01/11 | 618 | 621 | 616 | 619 | 55,600 |
2013/01/10 | 613 | 615 | 610 | 614 | 30,000 |
2013/01/09 | 607 | 615 | 606 | 613 | 37,500 |
2013/01/08 | 613 | 615 | 608 | 609 | 29,300 |
2013/01/07 | 613 | 616 | 610 | 612 | 52,100 |
2013/01/04 | 614 | 616 | 608 | 611 | 37,900 |