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
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

このページの先頭へ