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
2016/12/30 1,028 1,028 1,019 1,025 102,300
2016/12/29 1,039 1,039 1,020 1,025 176,500
2016/12/28 1,038 1,042 1,035 1,037 96,200
2016/12/27 1,036 1,044 1,032 1,035 120,700
2016/12/26 1,030 1,044 1,028 1,040 157,800
2016/12/22 1,030 1,035 1,023 1,033 146,500
2016/12/21 1,037 1,037 1,026 1,030 120,800
2016/12/20 1,030 1,037 1,027 1,037 159,400
2016/12/19 1,023 1,029 1,019 1,028 142,300
2016/12/16 1,035 1,036 1,015 1,020 303,300
2016/12/15 1,038 1,043 1,030 1,038 119,100
2016/12/14 1,044 1,046 1,033 1,035 184,900
2016/12/13 1,032 1,055 1,032 1,044 276,800
2016/12/12 1,013 1,033 1,008 1,030 272,700
2016/12/09 1,009 1,012 1,002 1,009 242,900
2016/12/08 1,015 1,019 1,009 1,015 191,400
2016/12/07 1,005 1,013 1,001 1,006 234,500
2016/12/06 1,006 1,007 1,000 1,005 261,900
2016/12/05 1,006 1,009 1,000 1,007 274,600
2016/12/02 1,025 1,025 1,006 1,010 314,100
2016/12/01 1,040 1,040 1,023 1,027 257,300
2016/11/30 1,028 1,042 1,023 1,040 278,000
2016/11/29 1,027 1,031 1,017 1,026 162,900
2016/11/28 1,019 1,023 1,013 1,023 168,200
2016/11/25 1,021 1,025 1,015 1,024 163,200
2016/11/24 1,019 1,024 1,014 1,018 219,600
2016/11/22 1,026 1,026 1,011 1,019 144,700
2016/11/21 1,028 1,033 1,019 1,023 142,600
2016/11/18 1,026 1,027 1,013 1,025 157,100
2016/11/17 1,029 1,044 1,017 1,023 294,800
2016/11/16 1,013 1,018 1,008 1,015 246,800
2016/11/15 1,018 1,019 994 1,011 383,600
2016/11/14 1,035 1,054 1,014 1,022 333,200
2016/11/11 1,043 1,046 1,021 1,029 228,900
2016/11/10 1,065 1,078 1,037 1,043 160,400
2016/11/09 1,060 1,075 1,030 1,040 209,500
2016/11/08 1,059 1,063 1,055 1,058 73,800
2016/11/07 1,085 1,085 1,057 1,060 81,700
2016/11/04 1,069 1,077 1,061 1,074 133,200
2016/11/02 1,065 1,081 1,065 1,079 190,500
2016/11/01 1,063 1,074 1,054 1,074 141,900
2016/10/31 1,067 1,072 1,061 1,063 99,500
2016/10/28 1,080 1,080 1,064 1,065 132,600
2016/10/27 1,065 1,082 1,063 1,075 172,100
2016/10/26 1,067 1,070 1,059 1,068 97,100
2016/10/25 1,074 1,074 1,063 1,067 119,500
2016/10/24 1,056 1,072 1,055 1,069 118,200
2016/10/21 1,065 1,065 1,051 1,056 79,000
2016/10/20 1,055 1,067 1,054 1,059 183,700
2016/10/19 1,048 1,054 1,048 1,053 106,000
2016/10/18 1,050 1,059 1,047 1,058 133,400
2016/10/17 1,074 1,078 1,047 1,058 209,000
2016/10/14 1,084 1,096 1,076 1,080 141,500
2016/10/13 1,078 1,088 1,074 1,088 154,400
2016/10/12 1,080 1,087 1,077 1,078 161,400
2016/10/11 1,090 1,090 1,082 1,089 85,300
2016/10/07 1,084 1,098 1,075 1,086 225,800
2016/10/06 1,090 1,091 1,071 1,081 172,400
2016/10/05 1,083 1,097 1,082 1,091 213,100
2016/10/04 1,080 1,089 1,077 1,084 114,200
2016/10/03 1,072 1,090 1,070 1,087 198,400
2016/09/30 1,062 1,080 1,058 1,072 130,700
2016/09/29 1,086 1,090 1,072 1,072 145,900
2016/09/28 1,065 1,098 1,064 1,094 425,600
2016/09/27 1,063 1,093 1,056 1,092 605,900
2016/09/26 1,060 1,076 1,060 1,064 336,200
2016/09/23 1,040 1,064 1,039 1,060 306,400
2016/09/21 1,003 1,042 1,002 1,032 380,600
2016/09/20 1,010 1,010 993 1,000 504,600
2016/09/16 1,017 1,021 1,012 1,015 117,400
2016/09/15 1,016 1,023 1,011 1,013 130,400
2016/09/14 1,027 1,028 1,016 1,018 144,900
2016/09/13 1,036 1,040 1,028 1,030 217,900
2016/09/12 1,027 1,036 1,020 1,034 79,700
2016/09/09 1,049 1,049 1,032 1,034 110,100
2016/09/08 1,049 1,054 1,041 1,048 123,900
2016/09/07 1,047 1,049 1,032 1,043 86,600
2016/09/06 1,040 1,051 1,038 1,045 101,700
2016/09/05 1,038 1,041 1,028 1,040 66,900
2016/09/02 1,023 1,036 1,023 1,030 53,000
2016/09/01 1,028 1,029 1,018 1,027 97,700
2016/08/31 1,028 1,030 1,013 1,028 109,100
2016/08/30 1,030 1,035 1,016 1,018 88,400
2016/08/29 1,043 1,056 1,034 1,038 63,700
2016/08/26 1,040 1,044 1,026 1,033 66,200
2016/08/25 1,051 1,056 1,036 1,040 72,700
2016/08/24 1,057 1,061 1,049 1,056 77,500
2016/08/23 1,029 1,060 1,028 1,050 174,100
2016/08/22 1,024 1,034 1,013 1,030 69,200
2016/08/19 1,043 1,051 1,021 1,028 182,300
2016/08/18 1,014 1,033 1,008 1,022 115,700
2016/08/17 1,001 1,029 1,001 1,017 148,700
2016/08/16 1,030 1,032 1,016 1,017 90,700
2016/08/15 1,036 1,043 1,026 1,033 54,200
2016/08/12 1,053 1,066 1,020 1,036 192,400
2016/08/10 1,035 1,049 1,032 1,044 69,400
2016/08/09 1,028 1,045 1,027 1,041 37,400
2016/08/08 1,036 1,044 1,025 1,028 89,900
2016/08/05 1,032 1,041 1,022 1,028 81,000
2016/08/04 1,057 1,057 1,031 1,037 105,400
2016/08/03 1,058 1,070 1,054 1,057 77,700
2016/08/02 1,048 1,063 1,047 1,062 45,300
2016/08/01 1,060 1,067 1,048 1,055 66,800
2016/07/29 1,054 1,063 1,041 1,061 63,600
2016/07/28 1,046 1,062 1,045 1,054 71,800
2016/07/27 1,062 1,069 1,045 1,050 100,100
2016/07/26 1,055 1,068 1,051 1,055 59,700
2016/07/25 1,068 1,075 1,057 1,062 63,600
2016/07/22 1,059 1,069 1,053 1,068 50,200
2016/07/21 1,088 1,088 1,062 1,066 55,700
2016/07/20 1,058 1,083 1,057 1,081 81,500
2016/07/19 1,062 1,075 1,052 1,074 64,400
2016/07/15 1,085 1,085 1,056 1,061 83,300
2016/07/14 1,064 1,084 1,063 1,081 76,300
2016/07/13 1,090 1,090 1,060 1,063 85,700
2016/07/12 1,088 1,088 1,066 1,069 164,100
2016/07/11 1,076 1,096 1,076 1,081 174,900
2016/07/08 1,083 1,097 1,071 1,076 148,200
2016/07/07 1,070 1,079 1,060 1,066 75,800
2016/07/06 1,047 1,069 1,046 1,067 138,100
2016/07/05 1,060 1,064 1,044 1,062 74,600
2016/07/04 1,035 1,064 1,033 1,063 168,900
2016/07/01 1,025 1,043 1,021 1,038 131,200
2016/06/30 1,036 1,036 1,016 1,027 111,800
2016/06/29 1,037 1,037 1,019 1,031 112,600
2016/06/28 1,005 1,031 998 1,024 137,200
2016/06/27 989 1,007 984 1,003 138,600
2016/06/24 1,009 1,016 970 976 207,500
2016/06/23 1,020 1,025 1,002 1,009 91,300
2016/06/22 1,018 1,018 1,006 1,009 127,700
2016/06/21 999 1,020 995 1,018 103,100
2016/06/20 998 1,007 986 993 111,400
2016/06/17 1,010 1,011 982 982 233,600
2016/06/16 1,001 1,006 995 996 119,400
2016/06/15 1,016 1,017 992 1,001 145,800
2016/06/14 1,007 1,012 999 1,006 75,500
2016/06/13 1,015 1,015 1,005 1,007 99,100
2016/06/10 1,026 1,028 1,018 1,018 110,400
2016/06/09 1,028 1,030 1,018 1,026 59,200
2016/06/08 1,028 1,030 1,020 1,028 37,200
2016/06/07 1,021 1,031 1,016 1,018 42,700
2016/06/06 1,025 1,036 1,018 1,025 67,600
2016/06/03 1,010 1,040 1,010 1,034 87,500
2016/06/02 1,030 1,030 1,008 1,011 150,800
2016/06/01 1,045 1,051 1,028 1,030 83,600
2016/05/31 1,058 1,062 1,051 1,055 106,100
2016/05/30 1,028 1,066 1,028 1,063 110,100
2016/05/27 1,027 1,036 1,024 1,028 57,000
2016/05/26 1,045 1,047 1,027 1,027 45,200
2016/05/25 1,050 1,060 1,027 1,036 61,500
2016/05/24 1,039 1,039 1,031 1,033 90,300
2016/05/23 1,048 1,053 1,036 1,040 79,700
2016/05/20 1,049 1,053 1,043 1,048 44,300
2016/05/19 1,054 1,059 1,043 1,046 63,800
2016/05/18 1,050 1,061 1,046 1,054 111,700
2016/05/17 1,074 1,074 1,050 1,055 118,100
2016/05/16 1,087 1,092 1,069 1,074 81,900
2016/05/13 1,063 1,079 1,062 1,064 83,700
2016/05/12 1,070 1,081 1,063 1,066 192,700
2016/05/11 1,082 1,099 1,065 1,080 345,200
2016/05/10 1,074 1,102 1,074 1,085 160,200
2016/05/09 1,085 1,093 1,076 1,077 72,100
2016/05/06 1,057 1,084 1,049 1,074 77,600
2016/05/02 1,053 1,066 1,041 1,063 126,000
2016/04/28 1,079 1,085 1,057 1,069 132,500
2016/04/27 1,066 1,075 1,051 1,067 143,900
2016/04/26 1,072 1,084 1,063 1,080 122,200
2016/04/25 1,070 1,086 1,063 1,072 112,500
2016/04/22 1,069 1,071 1,051 1,066 71,700
2016/04/21 1,071 1,078 1,061 1,075 125,500
2016/04/20 1,066 1,072 1,054 1,058 57,000
2016/04/19 1,056 1,068 1,045 1,056 83,000
2016/04/18 1,037 1,058 1,031 1,050 56,100
2016/04/15 1,064 1,070 1,057 1,061 72,900
2016/04/14 1,075 1,075 1,056 1,074 91,900
2016/04/13 1,069 1,074 1,055 1,061 184,500
2016/04/12 1,049 1,072 1,044 1,053 158,100
2016/04/11 1,042 1,051 1,028 1,041 54,300
2016/04/08 1,022 1,052 1,022 1,042 86,000
2016/04/07 1,023 1,037 1,021 1,037 47,000
2016/04/06 1,023 1,040 1,021 1,033 71,000
2016/04/05 1,054 1,056 1,024 1,026 68,700
2016/04/04 1,044 1,069 1,044 1,058 87,700
2016/04/01 1,075 1,075 1,031 1,032 195,500
2016/03/31 1,100 1,100 1,065 1,066 156,800
2016/03/30 1,101 1,122 1,101 1,105 172,900
2016/03/29 1,095 1,106 1,093 1,104 112,900
2016/03/28 1,108 1,116 1,095 1,101 139,100
2016/03/25 1,095 1,119 1,092 1,098 191,900
2016/03/24 1,069 1,093 1,069 1,085 406,100
2016/03/23 1,068 1,078 1,057 1,064 101,500
2016/03/22 1,058 1,075 1,057 1,072 142,400
2016/03/18 1,050 1,057 1,030 1,042 121,900
2016/03/17 1,055 1,063 1,046 1,051 76,800
2016/03/16 1,049 1,064 1,043 1,047 128,200
2016/03/15 1,040 1,062 1,034 1,058 154,700
2016/03/14 1,035 1,043 1,030 1,040 82,000
2016/03/11 1,016 1,039 1,016 1,029 140,000
2016/03/10 1,029 1,037 1,025 1,029 111,800
2016/03/09 1,015 1,025 1,013 1,018 77,800
2016/03/08 1,018 1,027 1,008 1,015 122,100
2016/03/07 1,010 1,019 1,000 1,016 76,900
2016/03/04 994 1,010 994 1,008 196,000
2016/03/03 999 1,005 991 999 122,200
2016/03/02 1,008 1,014 1,002 1,004 98,400
2016/03/01 1,001 1,009 991 999 95,500
2016/02/29 1,016 1,028 1,001 1,001 140,300
2016/02/26 1,010 1,014 1,004 1,007 57,900
2016/02/25 1,001 1,019 998 1,014 75,800
2016/02/24 993 1,016 992 1,001 77,500
2016/02/23 1,022 1,025 994 999 153,800
2016/02/22 996 1,027 996 1,021 98,900
2016/02/19 1,013 1,018 995 1,013 112,400
2016/02/18 1,030 1,036 1,008 1,013 117,600
2016/02/17 1,004 1,024 1,002 1,012 105,200
2016/02/16 1,007 1,028 1,004 1,004 120,600
2016/02/15 1,015 1,023 1,003 1,018 183,200
2016/02/12 992 1,015 976 986 261,000
2016/02/10 1,043 1,054 1,000 1,015 228,700
2016/02/09 1,051 1,067 1,044 1,048 190,000
2016/02/08 1,060 1,078 1,059 1,074 321,200
2016/02/05 1,032 1,069 1,031 1,060 214,100
2016/02/04 1,055 1,063 1,031 1,033 108,900
2016/02/03 1,055 1,068 1,053 1,066 189,800
2016/02/02 1,047 1,069 1,045 1,068 156,900
2016/02/01 1,068 1,071 1,050 1,058 134,900
2016/01/29 1,050 1,060 1,032 1,054 256,500
2016/01/28 1,029 1,051 1,028 1,038 313,100
2016/01/27 1,011 1,032 1,007 1,028 154,600
2016/01/26 986 1,014 986 1,008 124,000
2016/01/25 1,000 1,009 991 1,004 116,700
2016/01/22 978 997 963 997 131,200
2016/01/21 988 1,000 963 963 191,400
2016/01/20 1,002 1,013 987 988 158,000
2016/01/19 1,005 1,010 1,000 1,007 124,200
2016/01/18 1,011 1,014 999 1,010 95,000
2016/01/15 1,026 1,036 1,016 1,021 74,000
2016/01/14 1,005 1,015 1,002 1,012 102,800
2016/01/13 1,015 1,033 1,009 1,022 148,200
2016/01/12 1,016 1,036 1,008 1,008 122,700
2016/01/08 1,020 1,038 1,011 1,031 138,300
2016/01/07 1,033 1,037 1,018 1,025 88,700
2016/01/06 1,046 1,050 1,026 1,034 89,400
2016/01/05 1,036 1,053 1,036 1,046 131,800
2016/01/04 1,042 1,068 1,038 1,047 98,400

このページの先頭へ