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 |
---|---|---|---|---|---|
2014/12/30 | 814 | 815 | 805 | 806 | 57,600 |
2014/12/29 | 814 | 817 | 809 | 815 | 107,500 |
2014/12/26 | 813 | 816 | 804 | 806 | 65,700 |
2014/12/25 | 818 | 818 | 807 | 814 | 60,600 |
2014/12/24 | 809 | 818 | 805 | 818 | 131,000 |
2014/12/22 | 803 | 807 | 798 | 803 | 87,400 |
2014/12/19 | 803 | 808 | 797 | 803 | 147,400 |
2014/12/18 | 790 | 800 | 788 | 799 | 139,500 |
2014/12/17 | 781 | 790 | 781 | 783 | 87,900 |
2014/12/16 | 784 | 788 | 782 | 783 | 130,600 |
2014/12/15 | 785 | 790 | 785 | 785 | 66,300 |
2014/12/12 | 787 | 792 | 786 | 786 | 150,600 |
2014/12/11 | 792 | 797 | 787 | 791 | 93,700 |
2014/12/10 | 805 | 805 | 796 | 797 | 98,200 |
2014/12/09 | 795 | 800 | 792 | 797 | 67,700 |
2014/12/08 | 800 | 802 | 794 | 799 | 69,600 |
2014/12/05 | 799 | 801 | 793 | 799 | 74,500 |
2014/12/04 | 800 | 802 | 797 | 799 | 49,800 |
2014/12/03 | 797 | 798 | 792 | 794 | 65,300 |
2014/12/02 | 790 | 798 | 789 | 795 | 48,800 |
2014/12/01 | 790 | 792 | 788 | 792 | 70,200 |
2014/11/28 | 783 | 789 | 783 | 787 | 68,300 |
2014/11/27 | 789 | 790 | 783 | 783 | 108,500 |
2014/11/26 | 787 | 794 | 787 | 788 | 84,900 |
2014/11/25 | 795 | 798 | 788 | 790 | 80,200 |
2014/11/21 | 790 | 790 | 785 | 786 | 106,900 |
2014/11/20 | 790 | 790 | 786 | 790 | 94,300 |
2014/11/19 | 791 | 794 | 787 | 787 | 81,000 |
2014/11/18 | 791 | 797 | 789 | 790 | 80,200 |
2014/11/17 | 805 | 808 | 789 | 789 | 142,200 |
2014/11/14 | 825 | 825 | 802 | 805 | 142,000 |
2014/11/13 | 802 | 822 | 802 | 820 | 94,100 |
2014/11/12 | 821 | 822 | 811 | 813 | 130,700 |
2014/11/11 | 822 | 826 | 790 | 822 | 183,500 |
2014/11/10 | 808 | 821 | 808 | 821 | 70,200 |
2014/11/07 | 810 | 814 | 797 | 808 | 149,200 |
2014/11/06 | 829 | 829 | 812 | 815 | 73,800 |
2014/11/05 | 815 | 828 | 811 | 825 | 99,900 |
2014/11/04 | 830 | 832 | 807 | 820 | 158,900 |
2014/10/31 | 810 | 830 | 802 | 826 | 174,400 |
2014/10/30 | 800 | 810 | 800 | 804 | 66,600 |
2014/10/29 | 798 | 805 | 795 | 800 | 80,000 |
2014/10/28 | 790 | 795 | 788 | 792 | 58,600 |
2014/10/27 | 788 | 796 | 788 | 794 | 50,200 |
2014/10/24 | 792 | 792 | 784 | 786 | 48,700 |
2014/10/23 | 781 | 796 | 781 | 789 | 66,800 |
2014/10/22 | 781 | 793 | 781 | 793 | 85,300 |
2014/10/21 | 779 | 782 | 770 | 772 | 88,300 |
2014/10/20 | 779 | 788 | 777 | 782 | 113,100 |
2014/10/17 | 772 | 777 | 764 | 764 | 130,600 |
2014/10/16 | 775 | 777 | 767 | 771 | 174,000 |
2014/10/15 | 775 | 783 | 773 | 782 | 70,400 |
2014/10/14 | 770 | 786 | 766 | 776 | 174,200 |
2014/10/10 | 785 | 786 | 777 | 780 | 150,800 |
2014/10/09 | 801 | 801 | 791 | 791 | 90,200 |
2014/10/08 | 804 | 809 | 798 | 803 | 77,900 |
2014/10/07 | 820 | 820 | 804 | 805 | 92,000 |
2014/10/06 | 818 | 819 | 807 | 816 | 116,200 |
2014/10/03 | 795 | 814 | 795 | 803 | 112,400 |
2014/10/02 | 802 | 807 | 794 | 796 | 187,000 |
2014/10/01 | 814 | 820 | 811 | 814 | 137,000 |
2014/09/30 | 820 | 820 | 813 | 814 | 156,500 |
2014/09/29 | 830 | 832 | 826 | 826 | 117,100 |
2014/09/26 | 831 | 837 | 828 | 831 | 351,000 |
2014/09/25 | 852 | 858 | 848 | 858 | 506,000 |
2014/09/24 | 858 | 858 | 850 | 851 | 231,000 |
2014/09/22 | 860 | 862 | 857 | 857 | 113,000 |
2014/09/19 | 866 | 866 | 854 | 858 | 216,100 |
2014/09/18 | 857 | 864 | 856 | 864 | 166,100 |
2014/09/17 | 849 | 855 | 846 | 853 | 111,500 |
2014/09/16 | 841 | 846 | 840 | 844 | 116,000 |
2014/09/12 | 844 | 846 | 840 | 840 | 190,000 |
2014/09/11 | 847 | 848 | 844 | 845 | 70,600 |
2014/09/10 | 840 | 844 | 838 | 844 | 72,500 |
2014/09/09 | 844 | 844 | 839 | 841 | 59,400 |
2014/09/08 | 840 | 842 | 837 | 842 | 89,900 |
2014/09/05 | 837 | 837 | 834 | 835 | 52,200 |
2014/09/04 | 835 | 836 | 833 | 834 | 39,700 |
2014/09/03 | 833 | 838 | 831 | 835 | 118,900 |
2014/09/02 | 830 | 833 | 830 | 831 | 67,100 |
2014/09/01 | 830 | 831 | 826 | 829 | 67,800 |
2014/08/29 | 826 | 828 | 824 | 826 | 51,300 |
2014/08/28 | 827 | 828 | 825 | 827 | 81,900 |
2014/08/27 | 836 | 836 | 825 | 827 | 84,400 |
2014/08/26 | 832 | 835 | 830 | 830 | 60,200 |
2014/08/25 | 833 | 840 | 829 | 832 | 108,700 |
2014/08/22 | 841 | 841 | 835 | 836 | 55,100 |
2014/08/21 | 838 | 840 | 835 | 840 | 68,600 |
2014/08/20 | 838 | 838 | 833 | 836 | 56,500 |
2014/08/19 | 841 | 844 | 834 | 838 | 57,000 |
2014/08/18 | 839 | 839 | 832 | 833 | 40,500 |
2014/08/15 | 836 | 839 | 831 | 835 | 61,400 |
2014/08/14 | 845 | 845 | 839 | 839 | 35,000 |
2014/08/13 | 837 | 841 | 837 | 839 | 42,000 |
2014/08/12 | 831 | 841 | 831 | 834 | 39,600 |
2014/08/11 | 839 | 839 | 820 | 834 | 48,000 |
2014/08/08 | 825 | 826 | 815 | 815 | 64,600 |
2014/08/07 | 813 | 830 | 813 | 826 | 53,700 |
2014/08/06 | 828 | 830 | 815 | 815 | 183,600 |
2014/08/05 | 848 | 852 | 835 | 835 | 84,300 |
2014/08/04 | 860 | 862 | 850 | 850 | 46,600 |
2014/08/01 | 857 | 869 | 857 | 860 | 39,800 |
2014/07/31 | 875 | 879 | 868 | 872 | 65,400 |
2014/07/30 | 878 | 878 | 867 | 871 | 63,200 |
2014/07/29 | 858 | 884 | 855 | 877 | 215,500 |
2014/07/28 | 852 | 860 | 850 | 860 | 89,800 |
2014/07/25 | 843 | 851 | 841 | 850 | 83,900 |
2014/07/24 | 843 | 843 | 836 | 840 | 42,000 |
2014/07/23 | 837 | 841 | 836 | 839 | 21,500 |
2014/07/22 | 830 | 840 | 830 | 839 | 52,000 |
2014/07/18 | 836 | 836 | 829 | 830 | 45,600 |
2014/07/17 | 840 | 842 | 836 | 839 | 41,600 |
2014/07/16 | 840 | 844 | 836 | 840 | 62,100 |
2014/07/15 | 836 | 838 | 832 | 834 | 43,900 |
2014/07/14 | 831 | 833 | 825 | 833 | 34,800 |
2014/07/11 | 830 | 833 | 823 | 828 | 77,000 |
2014/07/10 | 843 | 844 | 834 | 834 | 53,700 |
2014/07/09 | 836 | 839 | 834 | 837 | 52,000 |
2014/07/08 | 838 | 850 | 835 | 845 | 132,500 |
2014/07/07 | 842 | 844 | 835 | 836 | 84,800 |
2014/07/04 | 845 | 846 | 836 | 841 | 84,500 |
2014/07/03 | 845 | 846 | 838 | 843 | 69,500 |
2014/07/02 | 844 | 844 | 837 | 842 | 94,100 |
2014/07/01 | 832 | 846 | 830 | 843 | 175,400 |
2014/06/30 | 815 | 834 | 815 | 828 | 137,100 |
2014/06/27 | 820 | 822 | 812 | 819 | 112,800 |
2014/06/26 | 818 | 823 | 816 | 819 | 73,000 |
2014/06/25 | 814 | 816 | 808 | 812 | 53,400 |
2014/06/24 | 814 | 815 | 805 | 815 | 89,400 |
2014/06/23 | 806 | 808 | 803 | 805 | 57,300 |
2014/06/20 | 803 | 806 | 802 | 806 | 122,800 |
2014/06/19 | 807 | 811 | 805 | 806 | 119,000 |
2014/06/18 | 801 | 805 | 801 | 804 | 46,200 |
2014/06/17 | 796 | 801 | 794 | 801 | 49,600 |
2014/06/16 | 795 | 798 | 789 | 792 | 72,700 |
2014/06/13 | 789 | 794 | 787 | 793 | 124,400 |
2014/06/12 | 789 | 793 | 787 | 788 | 68,700 |
2014/06/11 | 788 | 791 | 787 | 789 | 79,100 |
2014/06/10 | 791 | 793 | 786 | 787 | 109,700 |
2014/06/09 | 796 | 796 | 790 | 791 | 65,000 |
2014/06/06 | 793 | 804 | 792 | 796 | 96,300 |
2014/06/05 | 793 | 793 | 790 | 791 | 72,100 |
2014/06/04 | 795 | 795 | 791 | 794 | 37,800 |
2014/06/03 | 801 | 801 | 794 | 794 | 59,700 |
2014/06/02 | 794 | 797 | 791 | 796 | 51,000 |
2014/05/30 | 787 | 789 | 785 | 785 | 93,700 |
2014/05/29 | 788 | 790 | 786 | 786 | 64,000 |
2014/05/28 | 800 | 800 | 789 | 789 | 71,400 |
2014/05/27 | 797 | 799 | 794 | 795 | 49,200 |
2014/05/26 | 794 | 799 | 792 | 797 | 61,800 |
2014/05/23 | 800 | 800 | 791 | 795 | 63,700 |
2014/05/22 | 798 | 798 | 786 | 795 | 43,600 |
2014/05/21 | 789 | 790 | 785 | 790 | 26,800 |
2014/05/20 | 797 | 797 | 785 | 791 | 64,500 |
2014/05/19 | 786 | 793 | 785 | 785 | 42,000 |
2014/05/16 | 800 | 800 | 786 | 786 | 110,400 |
2014/05/15 | 804 | 812 | 793 | 801 | 100,600 |
2014/05/14 | 833 | 834 | 822 | 824 | 65,700 |
2014/05/13 | 829 | 833 | 826 | 831 | 57,000 |
2014/05/12 | 823 | 831 | 823 | 823 | 37,800 |
2014/05/09 | 819 | 832 | 819 | 827 | 59,700 |
2014/05/08 | 816 | 824 | 815 | 820 | 66,100 |
2014/05/07 | 821 | 823 | 805 | 810 | 86,000 |
2014/05/02 | 829 | 830 | 824 | 827 | 25,400 |
2014/05/01 | 822 | 830 | 820 | 829 | 67,000 |
2014/04/30 | 826 | 828 | 819 | 827 | 55,400 |
2014/04/28 | 816 | 826 | 810 | 825 | 53,800 |
2014/04/25 | 824 | 831 | 816 | 824 | 78,600 |
2014/04/24 | 818 | 825 | 815 | 820 | 69,100 |
2014/04/23 | 819 | 820 | 809 | 816 | 51,300 |
2014/04/22 | 813 | 814 | 805 | 807 | 41,900 |
2014/04/21 | 807 | 817 | 807 | 813 | 28,900 |
2014/04/18 | 819 | 819 | 802 | 814 | 66,900 |
2014/04/17 | 817 | 819 | 809 | 817 | 81,100 |
2014/04/16 | 800 | 823 | 796 | 813 | 101,900 |
2014/04/15 | 802 | 803 | 787 | 790 | 67,700 |
2014/04/14 | 785 | 797 | 785 | 790 | 39,700 |
2014/04/11 | 784 | 795 | 780 | 785 | 60,800 |
2014/04/10 | 802 | 810 | 786 | 793 | 113,700 |
2014/04/09 | 803 | 804 | 794 | 798 | 83,300 |
2014/04/08 | 817 | 823 | 806 | 808 | 90,800 |
2014/04/07 | 825 | 834 | 822 | 827 | 50,400 |
2014/04/04 | 842 | 848 | 832 | 833 | 86,100 |
2014/04/03 | 848 | 857 | 841 | 848 | 109,300 |
2014/04/02 | 855 | 860 | 849 | 849 | 102,000 |
2014/04/01 | 844 | 859 | 837 | 858 | 117,900 |
2014/03/31 | 841 | 860 | 835 | 859 | 190,900 |
2014/03/28 | 824 | 841 | 822 | 841 | 231,700 |
2014/03/27 | 812 | 825 | 804 | 823 | 165,600 |
2014/03/26 | 823 | 829 | 808 | 811 | 174,300 |
2014/03/25 | 805 | 820 | 805 | 813 | 121,600 |
2014/03/24 | 794 | 813 | 793 | 807 | 110,800 |
2014/03/20 | 792 | 797 | 784 | 785 | 111,800 |
2014/03/19 | 795 | 795 | 787 | 787 | 72,300 |
2014/03/18 | 791 | 797 | 785 | 788 | 52,300 |
2014/03/17 | 775 | 784 | 773 | 776 | 69,000 |
2014/03/14 | 781 | 785 | 777 | 777 | 172,500 |
2014/03/13 | 785 | 791 | 783 | 788 | 47,700 |
2014/03/12 | 791 | 793 | 784 | 784 | 64,500 |
2014/03/11 | 795 | 799 | 794 | 797 | 54,600 |
2014/03/10 | 795 | 799 | 792 | 795 | 33,900 |
2014/03/07 | 795 | 800 | 791 | 795 | 65,700 |
2014/03/06 | 797 | 801 | 780 | 797 | 89,000 |
2014/03/05 | 813 | 814 | 795 | 797 | 79,900 |
2014/03/04 | 796 | 814 | 792 | 813 | 99,000 |
2014/03/03 | 799 | 814 | 792 | 795 | 65,200 |
2014/02/28 | 812 | 813 | 800 | 809 | 87,800 |
2014/02/27 | 813 | 818 | 802 | 814 | 87,900 |
2014/02/26 | 816 | 820 | 813 | 815 | 75,100 |
2014/02/25 | 810 | 820 | 810 | 820 | 123,900 |
2014/02/24 | 808 | 812 | 799 | 807 | 65,700 |
2014/02/21 | 803 | 811 | 790 | 805 | 135,400 |
2014/02/20 | 797 | 803 | 786 | 792 | 129,300 |
2014/02/19 | 799 | 800 | 792 | 792 | 57,500 |
2014/02/18 | 784 | 802 | 783 | 799 | 70,300 |
2014/02/17 | 785 | 792 | 778 | 791 | 51,000 |
2014/02/14 | 791 | 794 | 776 | 783 | 89,200 |
2014/02/13 | 801 | 810 | 784 | 788 | 152,000 |
2014/02/12 | 805 | 812 | 795 | 811 | 128,700 |
2014/02/10 | 793 | 801 | 792 | 799 | 59,200 |
2014/02/07 | 786 | 796 | 784 | 793 | 50,300 |
2014/02/06 | 771 | 785 | 768 | 778 | 74,000 |
2014/02/05 | 771 | 780 | 763 | 771 | 135,900 |
2014/02/04 | 785 | 785 | 764 | 764 | 233,000 |
2014/02/03 | 800 | 808 | 794 | 800 | 131,200 |
2014/01/31 | 804 | 810 | 796 | 803 | 113,700 |
2014/01/30 | 798 | 810 | 798 | 804 | 161,300 |
2014/01/29 | 794 | 809 | 791 | 809 | 101,200 |
2014/01/28 | 782 | 793 | 782 | 786 | 81,400 |
2014/01/27 | 785 | 790 | 780 | 782 | 104,900 |
2014/01/24 | 802 | 805 | 785 | 794 | 143,600 |
2014/01/23 | 815 | 817 | 807 | 807 | 108,900 |
2014/01/22 | 806 | 814 | 805 | 810 | 51,600 |
2014/01/21 | 811 | 812 | 805 | 810 | 57,900 |
2014/01/20 | 812 | 813 | 805 | 810 | 83,900 |
2014/01/17 | 803 | 810 | 801 | 807 | 103,300 |
2014/01/16 | 797 | 807 | 794 | 801 | 102,600 |
2014/01/15 | 789 | 797 | 788 | 793 | 65,800 |
2014/01/14 | 794 | 794 | 784 | 786 | 97,200 |
2014/01/10 | 795 | 801 | 788 | 793 | 127,000 |
2014/01/09 | 799 | 799 | 787 | 795 | 72,800 |
2014/01/08 | 793 | 797 | 783 | 797 | 158,500 |
2014/01/07 | 803 | 807 | 792 | 794 | 108,800 |
2014/01/06 | 793 | 805 | 792 | 801 | 82,200 |