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 |
---|---|---|---|---|---|
2015/12/30 | 1,075 | 1,076 | 1,048 | 1,061 | 74,400 |
2015/12/29 | 1,027 | 1,058 | 1,024 | 1,054 | 77,000 |
2015/12/28 | 1,046 | 1,046 | 1,022 | 1,038 | 43,800 |
2015/12/25 | 1,035 | 1,035 | 1,010 | 1,016 | 77,000 |
2015/12/24 | 1,040 | 1,047 | 1,021 | 1,029 | 77,200 |
2015/12/22 | 1,029 | 1,041 | 1,029 | 1,034 | 86,400 |
2015/12/21 | 1,031 | 1,053 | 1,029 | 1,038 | 78,100 |
2015/12/18 | 1,065 | 1,080 | 1,047 | 1,051 | 232,000 |
2015/12/17 | 1,049 | 1,070 | 1,049 | 1,066 | 261,500 |
2015/12/16 | 1,015 | 1,040 | 1,012 | 1,040 | 108,000 |
2015/12/15 | 1,030 | 1,039 | 1,011 | 1,015 | 73,500 |
2015/12/14 | 1,005 | 1,041 | 1,002 | 1,036 | 94,500 |
2015/12/11 | 1,035 | 1,051 | 1,029 | 1,032 | 176,700 |
2015/12/10 | 1,034 | 1,039 | 1,026 | 1,031 | 112,200 |
2015/12/09 | 1,031 | 1,033 | 1,021 | 1,028 | 108,000 |
2015/12/08 | 1,049 | 1,058 | 1,041 | 1,043 | 179,600 |
2015/12/07 | 1,018 | 1,050 | 1,018 | 1,041 | 219,300 |
2015/12/04 | 1,001 | 1,020 | 1,001 | 1,016 | 90,300 |
2015/12/03 | 1,003 | 1,027 | 1,003 | 1,025 | 226,800 |
2015/12/02 | 1,011 | 1,011 | 999 | 1,005 | 83,700 |
2015/12/01 | 990 | 1,014 | 989 | 1,007 | 263,800 |
2015/11/30 | 976 | 983 | 971 | 979 | 75,900 |
2015/11/27 | 980 | 981 | 973 | 974 | 44,400 |
2015/11/26 | 979 | 981 | 970 | 973 | 86,800 |
2015/11/25 | 979 | 983 | 975 | 979 | 49,800 |
2015/11/24 | 976 | 982 | 976 | 982 | 51,000 |
2015/11/20 | 988 | 989 | 975 | 982 | 62,100 |
2015/11/19 | 998 | 998 | 986 | 989 | 85,300 |
2015/11/18 | 994 | 999 | 992 | 994 | 97,400 |
2015/11/17 | 995 | 995 | 980 | 989 | 95,500 |
2015/11/16 | 982 | 993 | 969 | 989 | 81,600 |
2015/11/13 | 985 | 993 | 979 | 987 | 82,200 |
2015/11/12 | 990 | 990 | 986 | 989 | 65,300 |
2015/11/11 | 981 | 992 | 981 | 988 | 54,600 |
2015/11/10 | 974 | 985 | 973 | 983 | 58,100 |
2015/11/09 | 970 | 985 | 970 | 985 | 111,900 |
2015/11/06 | 977 | 983 | 972 | 978 | 49,600 |
2015/11/05 | 969 | 980 | 967 | 978 | 74,900 |
2015/11/04 | 969 | 973 | 961 | 964 | 79,500 |
2015/11/02 | 954 | 958 | 952 | 952 | 84,400 |
2015/10/30 | 962 | 971 | 958 | 967 | 89,400 |
2015/10/29 | 965 | 969 | 957 | 965 | 87,500 |
2015/10/28 | 970 | 971 | 962 | 970 | 57,600 |
2015/10/27 | 979 | 981 | 969 | 972 | 95,000 |
2015/10/26 | 986 | 986 | 975 | 976 | 71,900 |
2015/10/23 | 994 | 994 | 981 | 984 | 115,700 |
2015/10/22 | 987 | 993 | 979 | 981 | 51,300 |
2015/10/21 | 980 | 990 | 977 | 989 | 105,100 |
2015/10/20 | 984 | 992 | 979 | 986 | 82,800 |
2015/10/19 | 973 | 984 | 968 | 980 | 77,200 |
2015/10/16 | 995 | 995 | 971 | 974 | 92,500 |
2015/10/15 | 976 | 995 | 975 | 993 | 130,500 |
2015/10/14 | 985 | 989 | 974 | 974 | 79,300 |
2015/10/13 | 978 | 993 | 970 | 992 | 174,800 |
2015/10/09 | 985 | 989 | 967 | 979 | 128,400 |
2015/10/08 | 975 | 994 | 974 | 984 | 262,600 |
2015/10/07 | 959 | 977 | 959 | 975 | 214,400 |
2015/10/06 | 960 | 971 | 953 | 957 | 177,700 |
2015/10/05 | 943 | 959 | 943 | 954 | 206,900 |
2015/10/02 | 928 | 937 | 923 | 928 | 124,200 |
2015/10/01 | 944 | 949 | 923 | 929 | 177,300 |
2015/09/30 | 926 | 947 | 926 | 941 | 166,500 |
2015/09/29 | 928 | 930 | 915 | 917 | 286,100 |
2015/09/28 | 920 | 940 | 920 | 935 | 198,000 |
2015/09/25 | 946 | 953 | 936 | 944 | 445,300 |
2015/09/24 | 938 | 963 | 930 | 944 | 261,700 |
2015/09/18 | 948 | 953 | 932 | 941 | 200,900 |
2015/09/17 | 938 | 951 | 931 | 951 | 188,300 |
2015/09/16 | 949 | 950 | 934 | 940 | 169,500 |
2015/09/15 | 943 | 956 | 941 | 943 | 120,700 |
2015/09/14 | 935 | 948 | 935 | 938 | 100,400 |
2015/09/11 | 930 | 948 | 930 | 937 | 178,300 |
2015/09/10 | 936 | 944 | 923 | 941 | 172,300 |
2015/09/09 | 941 | 950 | 931 | 950 | 186,300 |
2015/09/08 | 950 | 954 | 920 | 921 | 159,400 |
2015/09/07 | 945 | 959 | 941 | 953 | 137,600 |
2015/09/04 | 975 | 975 | 951 | 963 | 155,100 |
2015/09/03 | 983 | 992 | 969 | 972 | 154,700 |
2015/09/02 | 963 | 990 | 954 | 983 | 182,500 |
2015/09/01 | 996 | 998 | 975 | 975 | 173,200 |
2015/08/31 | 995 | 1,007 | 984 | 1,004 | 140,000 |
2015/08/28 | 999 | 1,007 | 981 | 1,002 | 123,400 |
2015/08/27 | 980 | 1,005 | 974 | 980 | 172,000 |
2015/08/26 | 956 | 969 | 952 | 966 | 152,200 |
2015/08/25 | 946 | 980 | 918 | 951 | 300,100 |
2015/08/24 | 985 | 1,006 | 975 | 975 | 314,400 |
2015/08/21 | 999 | 1,014 | 995 | 1,004 | 214,900 |
2015/08/20 | 1,010 | 1,042 | 1,008 | 1,020 | 479,100 |
2015/08/19 | 1,006 | 1,010 | 994 | 998 | 127,800 |
2015/08/18 | 1,017 | 1,019 | 1,007 | 1,013 | 79,000 |
2015/08/17 | 1,005 | 1,024 | 1,005 | 1,015 | 79,200 |
2015/08/14 | 1,011 | 1,015 | 999 | 1,008 | 104,200 |
2015/08/13 | 985 | 1,018 | 985 | 1,015 | 226,700 |
2015/08/12 | 991 | 1,020 | 977 | 985 | 231,600 |
2015/08/11 | 1,030 | 1,030 | 998 | 1,016 | 142,600 |
2015/08/10 | 1,010 | 1,030 | 1,010 | 1,028 | 138,300 |
2015/08/07 | 1,015 | 1,025 | 1,015 | 1,022 | 123,800 |
2015/08/06 | 1,012 | 1,025 | 1,012 | 1,018 | 152,700 |
2015/08/05 | 1,007 | 1,023 | 1,004 | 1,007 | 136,800 |
2015/08/04 | 988 | 1,010 | 988 | 1,010 | 123,100 |
2015/08/03 | 961 | 997 | 961 | 988 | 220,900 |
2015/07/31 | 1,009 | 1,013 | 973 | 976 | 297,200 |
2015/07/30 | 1,009 | 1,030 | 1,002 | 1,005 | 229,800 |
2015/07/29 | 1,000 | 1,011 | 990 | 1,000 | 101,300 |
2015/07/28 | 971 | 1,003 | 971 | 995 | 144,500 |
2015/07/27 | 987 | 991 | 975 | 982 | 130,200 |
2015/07/24 | 1,010 | 1,010 | 989 | 992 | 108,200 |
2015/07/23 | 993 | 1,020 | 992 | 1,012 | 212,400 |
2015/07/22 | 991 | 999 | 982 | 995 | 134,400 |
2015/07/21 | 1,008 | 1,010 | 996 | 1,000 | 110,400 |
2015/07/17 | 1,000 | 1,007 | 992 | 1,004 | 105,000 |
2015/07/16 | 1,002 | 1,007 | 990 | 994 | 165,700 |
2015/07/15 | 992 | 1,015 | 979 | 1,006 | 237,600 |
2015/07/14 | 995 | 995 | 979 | 987 | 111,900 |
2015/07/13 | 976 | 992 | 970 | 986 | 142,400 |
2015/07/10 | 963 | 990 | 960 | 967 | 161,500 |
2015/07/09 | 935 | 958 | 922 | 956 | 185,400 |
2015/07/08 | 977 | 978 | 953 | 954 | 149,400 |
2015/07/07 | 982 | 987 | 975 | 979 | 88,700 |
2015/07/06 | 974 | 982 | 965 | 967 | 173,000 |
2015/07/03 | 996 | 1,007 | 981 | 983 | 234,000 |
2015/07/02 | 989 | 990 | 977 | 989 | 128,200 |
2015/07/01 | 963 | 983 | 952 | 981 | 133,300 |
2015/06/30 | 943 | 958 | 942 | 955 | 199,900 |
2015/06/29 | 939 | 953 | 936 | 947 | 173,200 |
2015/06/26 | 988 | 988 | 941 | 948 | 282,100 |
2015/06/25 | 992 | 998 | 987 | 989 | 258,900 |
2015/06/24 | 994 | 999 | 991 | 996 | 294,200 |
2015/06/23 | 959 | 986 | 958 | 982 | 392,500 |
2015/06/22 | 946 | 960 | 946 | 953 | 193,300 |
2015/06/19 | 929 | 963 | 923 | 961 | 548,800 |
2015/06/18 | 905 | 920 | 904 | 914 | 380,700 |
2015/06/17 | 900 | 905 | 896 | 903 | 210,100 |
2015/06/16 | 888 | 904 | 886 | 893 | 179,600 |
2015/06/15 | 880 | 889 | 878 | 884 | 188,000 |
2015/06/12 | 870 | 880 | 868 | 875 | 305,600 |
2015/06/11 | 851 | 862 | 851 | 857 | 85,500 |
2015/06/10 | 848 | 854 | 845 | 848 | 72,500 |
2015/06/09 | 858 | 860 | 848 | 848 | 73,200 |
2015/06/08 | 858 | 866 | 857 | 859 | 62,300 |
2015/06/05 | 864 | 864 | 855 | 856 | 58,100 |
2015/06/04 | 861 | 864 | 857 | 860 | 36,700 |
2015/06/03 | 860 | 862 | 855 | 858 | 65,400 |
2015/06/02 | 859 | 865 | 859 | 861 | 71,200 |
2015/06/01 | 854 | 864 | 854 | 859 | 71,500 |
2015/05/29 | 855 | 859 | 853 | 855 | 61,900 |
2015/05/28 | 849 | 856 | 847 | 847 | 103,800 |
2015/05/27 | 854 | 857 | 849 | 854 | 48,800 |
2015/05/26 | 853 | 859 | 853 | 854 | 55,100 |
2015/05/25 | 848 | 857 | 847 | 856 | 64,600 |
2015/05/22 | 851 | 852 | 843 | 850 | 78,800 |
2015/05/21 | 843 | 851 | 840 | 850 | 133,500 |
2015/05/20 | 848 | 852 | 838 | 841 | 343,100 |
2015/05/19 | 861 | 872 | 853 | 859 | 97,900 |
2015/05/18 | 856 | 872 | 856 | 870 | 66,000 |
2015/05/15 | 846 | 866 | 846 | 856 | 78,000 |
2015/05/14 | 860 | 861 | 851 | 851 | 96,500 |
2015/05/13 | 860 | 865 | 842 | 861 | 108,800 |
2015/05/12 | 874 | 874 | 861 | 867 | 86,700 |
2015/05/11 | 858 | 875 | 856 | 870 | 188,200 |
2015/05/08 | 844 | 863 | 844 | 851 | 203,100 |
2015/05/07 | 838 | 853 | 838 | 842 | 91,900 |
2015/05/01 | 847 | 850 | 840 | 844 | 74,800 |
2015/04/30 | 851 | 853 | 837 | 850 | 98,500 |
2015/04/28 | 851 | 860 | 850 | 855 | 92,300 |
2015/04/27 | 846 | 855 | 846 | 850 | 35,200 |
2015/04/24 | 852 | 855 | 848 | 850 | 46,200 |
2015/04/23 | 860 | 860 | 848 | 853 | 165,500 |
2015/04/22 | 829 | 861 | 821 | 853 | 382,600 |
2015/04/21 | 824 | 829 | 821 | 826 | 80,900 |
2015/04/20 | 819 | 829 | 815 | 827 | 86,400 |
2015/04/17 | 816 | 823 | 816 | 817 | 73,800 |
2015/04/16 | 816 | 818 | 813 | 818 | 71,500 |
2015/04/15 | 821 | 821 | 815 | 815 | 79,900 |
2015/04/14 | 818 | 822 | 818 | 821 | 49,400 |
2015/04/13 | 821 | 822 | 816 | 818 | 72,200 |
2015/04/10 | 823 | 827 | 820 | 820 | 114,900 |
2015/04/09 | 829 | 829 | 822 | 824 | 67,400 |
2015/04/08 | 830 | 835 | 823 | 833 | 58,600 |
2015/04/07 | 829 | 829 | 820 | 826 | 57,300 |
2015/04/06 | 830 | 832 | 822 | 822 | 55,300 |
2015/04/03 | 832 | 836 | 820 | 836 | 72,000 |
2015/04/02 | 823 | 834 | 823 | 831 | 81,600 |
2015/04/01 | 838 | 838 | 815 | 822 | 123,300 |
2015/03/31 | 845 | 845 | 833 | 835 | 46,000 |
2015/03/30 | 832 | 839 | 827 | 834 | 67,600 |
2015/03/27 | 829 | 846 | 828 | 832 | 82,000 |
2015/03/26 | 845 | 850 | 842 | 849 | 68,200 |
2015/03/25 | 851 | 856 | 841 | 848 | 57,100 |
2015/03/24 | 857 | 858 | 851 | 854 | 54,600 |
2015/03/23 | 853 | 857 | 850 | 857 | 75,300 |
2015/03/20 | 847 | 850 | 842 | 850 | 82,300 |
2015/03/19 | 847 | 849 | 846 | 847 | 53,100 |
2015/03/18 | 848 | 850 | 846 | 850 | 48,200 |
2015/03/17 | 854 | 855 | 846 | 850 | 62,200 |
2015/03/16 | 847 | 853 | 846 | 852 | 34,200 |
2015/03/13 | 855 | 855 | 848 | 849 | 146,600 |
2015/03/12 | 847 | 853 | 847 | 849 | 69,400 |
2015/03/11 | 855 | 859 | 846 | 847 | 109,800 |
2015/03/10 | 852 | 855 | 849 | 855 | 101,700 |
2015/03/09 | 850 | 854 | 846 | 848 | 69,700 |
2015/03/06 | 849 | 853 | 845 | 852 | 60,800 |
2015/03/05 | 849 | 854 | 847 | 848 | 47,600 |
2015/03/04 | 848 | 854 | 847 | 850 | 172,600 |
2015/03/03 | 845 | 849 | 836 | 844 | 112,800 |
2015/03/02 | 840 | 846 | 839 | 840 | 76,000 |
2015/02/27 | 840 | 845 | 838 | 841 | 70,700 |
2015/02/26 | 836 | 841 | 836 | 840 | 49,800 |
2015/02/25 | 843 | 843 | 836 | 841 | 65,700 |
2015/02/24 | 834 | 844 | 834 | 838 | 85,800 |
2015/02/23 | 838 | 841 | 831 | 839 | 106,100 |
2015/02/20 | 836 | 836 | 826 | 833 | 78,300 |
2015/02/19 | 830 | 834 | 821 | 831 | 133,700 |
2015/02/18 | 817 | 823 | 810 | 822 | 75,800 |
2015/02/17 | 810 | 818 | 809 | 813 | 65,300 |
2015/02/16 | 810 | 814 | 807 | 809 | 82,800 |
2015/02/13 | 828 | 828 | 808 | 808 | 134,100 |
2015/02/12 | 815 | 830 | 814 | 825 | 173,100 |
2015/02/10 | 805 | 812 | 805 | 812 | 39,500 |
2015/02/09 | 813 | 813 | 804 | 807 | 49,200 |
2015/02/06 | 810 | 812 | 805 | 807 | 40,700 |
2015/02/05 | 810 | 814 | 802 | 812 | 56,100 |
2015/02/04 | 807 | 811 | 805 | 805 | 76,300 |
2015/02/03 | 820 | 820 | 795 | 796 | 136,500 |
2015/02/02 | 813 | 822 | 812 | 814 | 52,400 |
2015/01/30 | 816 | 823 | 813 | 818 | 78,800 |
2015/01/29 | 809 | 827 | 809 | 818 | 62,100 |
2015/01/28 | 803 | 816 | 803 | 816 | 57,500 |
2015/01/27 | 803 | 812 | 800 | 812 | 78,300 |
2015/01/26 | 792 | 803 | 792 | 802 | 40,400 |
2015/01/23 | 803 | 803 | 796 | 799 | 50,300 |
2015/01/22 | 800 | 800 | 791 | 796 | 44,400 |
2015/01/21 | 802 | 802 | 789 | 796 | 77,600 |
2015/01/20 | 800 | 806 | 791 | 800 | 91,000 |
2015/01/19 | 795 | 796 | 789 | 794 | 39,500 |
2015/01/16 | 793 | 795 | 782 | 787 | 86,700 |
2015/01/15 | 789 | 800 | 789 | 799 | 75,300 |
2015/01/14 | 792 | 795 | 787 | 789 | 119,700 |
2015/01/13 | 800 | 805 | 792 | 797 | 88,400 |
2015/01/09 | 804 | 805 | 800 | 803 | 49,100 |
2015/01/08 | 794 | 803 | 794 | 800 | 48,200 |
2015/01/07 | 796 | 796 | 790 | 791 | 103,300 |
2015/01/06 | 800 | 806 | 797 | 801 | 73,900 |
2015/01/05 | 806 | 812 | 801 | 806 | 62,300 |