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
2018/12/28 933 934 905 916 235,100
2018/12/27 897 924 884 921 248,300
2018/12/26 850 883 850 877 263,400
2018/12/25 850 853 827 835 384,100
2018/12/21 925 928 892 892 320,400
2018/12/20 974 979 932 933 324,000
2018/12/19 983 1,003 978 988 474,800
2018/12/18 960 979 958 974 242,200
2018/12/17 978 991 968 968 243,400
2018/12/14 975 982 971 971 252,600
2018/12/13 945 977 945 973 368,800
2018/12/12 940 953 940 941 325,100
2018/12/11 926 942 920 923 123,700
2018/12/10 944 945 927 930 211,000
2018/12/07 925 940 925 935 140,400
2018/12/06 924 938 922 924 155,800
2018/12/05 915 924 906 922 163,200
2018/12/04 939 939 921 922 173,600
2018/12/03 957 957 935 942 163,100
2018/11/30 939 949 931 948 264,400
2018/11/29 959 960 928 931 400,700
2018/11/28 966 971 960 963 167,100
2018/11/27 955 964 950 961 201,600
2018/11/26 978 978 942 951 241,000
2018/11/22 931 933 919 933 254,300
2018/11/21 963 965 945 946 182,200
2018/11/20 962 976 957 973 196,200
2018/11/19 955 967 945 967 342,400
2018/11/16 953 958 944 951 203,200
2018/11/15 915 948 915 948 398,700
2018/11/14 908 937 900 910 248,300
2018/11/13 921 923 911 918 185,300
2018/11/12 929 940 924 931 108,000
2018/11/09 944 954 941 944 177,400
2018/11/08 938 948 935 944 143,000
2018/11/07 922 941 920 925 181,800
2018/11/06 897 922 897 919 101,600
2018/11/05 897 909 892 902 123,100
2018/11/02 886 902 886 902 159,500
2018/11/01 886 898 886 890 109,200
2018/10/31 890 899 887 896 108,700
2018/10/30 874 890 871 887 234,900
2018/10/29 868 883 868 875 163,800
2018/10/26 866 871 858 862 159,700
2018/10/25 860 870 857 861 151,800
2018/10/24 872 884 870 882 118,600
2018/10/23 888 888 870 870 122,400
2018/10/22 878 899 877 894 116,500
2018/10/19 882 884 875 879 129,400
2018/10/18 890 894 886 889 110,600
2018/10/17 873 886 868 885 149,000
2018/10/16 866 868 859 863 158,700
2018/10/15 878 882 868 868 157,700
2018/10/12 882 890 878 883 178,600
2018/10/11 895 900 885 886 275,900
2018/10/10 922 926 905 910 309,900
2018/10/09 928 934 922 926 135,700
2018/10/05 935 942 932 935 124,100
2018/10/04 935 945 931 938 144,700
2018/10/03 935 947 930 935 212,000
2018/10/02 929 938 926 933 209,200
2018/10/01 924 933 922 927 143,900
2018/09/28 925 930 920 921 234,300
2018/09/27 933 939 916 921 209,900
2018/09/26 926 935 922 933 262,900
2018/09/25 946 949 935 947 759,300
2018/09/21 946 947 937 946 347,000
2018/09/20 940 945 926 937 369,400
2018/09/19 927 935 913 924 414,100
2018/09/18 897 913 895 912 310,900
2018/09/14 895 912 888 889 404,800
2018/09/13 873 906 873 895 306,200
2018/09/12 878 881 866 875 344,200
2018/09/11 891 895 880 885 311,900
2018/09/10 894 902 888 900 149,200
2018/09/07 880 891 877 891 200,400
2018/09/06 888 888 872 878 353,500
2018/09/05 900 900 894 894 293,800
2018/09/04 911 911 901 901 174,300
2018/09/03 906 912 900 905 219,300
2018/08/31 909 911 902 905 363,000
2018/08/30 908 911 901 906 274,200
2018/08/29 904 910 900 905 154,200
2018/08/28 909 911 898 898 128,300
2018/08/27 900 907 895 903 137,500
2018/08/24 900 906 895 900 107,500
2018/08/23 898 902 891 899 154,900
2018/08/22 891 902 888 901 135,200
2018/08/21 907 907 894 895 228,400
2018/08/20 917 922 907 908 161,500
2018/08/17 898 912 881 909 380,600
2018/08/16 900 908 889 906 257,200
2018/08/15 942 942 902 903 557,900
2018/08/14 958 976 941 943 269,200
2018/08/13 978 980 937 947 513,300
2018/08/10 1,001 1,013 998 999 127,600
2018/08/09 1,002 1,002 995 1,001 59,200
2018/08/08 994 1,005 994 1,000 104,300
2018/08/07 988 997 984 997 76,800
2018/08/06 991 996 987 987 97,400
2018/08/03 1,000 1,000 991 991 139,300
2018/08/02 1,001 1,010 998 1,000 87,700
2018/08/01 1,004 1,006 993 999 127,500
2018/07/31 1,008 1,012 994 1,004 152,700
2018/07/30 1,012 1,016 999 1,003 140,400
2018/07/27 1,006 1,009 1,003 1,009 73,400
2018/07/26 999 1,009 997 1,008 103,700
2018/07/25 990 997 985 993 114,300
2018/07/24 989 997 989 995 94,600
2018/07/23 993 998 987 992 171,500
2018/07/20 995 1,000 991 1,000 103,500
2018/07/19 1,002 1,003 993 995 118,700
2018/07/18 1,010 1,014 999 1,008 113,400
2018/07/17 1,000 1,009 990 1,003 142,900
2018/07/13 988 999 979 996 131,200
2018/07/12 984 989 978 981 121,900
2018/07/11 992 993 978 980 188,800
2018/07/10 992 1,001 992 992 112,900
2018/07/09 990 1,002 982 997 149,600
2018/07/06 991 1,004 986 988 179,400
2018/07/05 994 998 984 986 149,200
2018/07/04 980 1,006 975 1,000 174,600
2018/07/03 994 995 977 983 245,300
2018/07/02 1,015 1,015 991 991 230,200
2018/06/29 1,001 1,012 1,000 1,009 132,500
2018/06/28 1,006 1,011 996 1,000 244,500
2018/06/27 1,008 1,015 1,006 1,014 156,200
2018/06/26 1,006 1,006 998 1,004 197,500
2018/06/25 1,021 1,022 1,004 1,008 137,000
2018/06/22 1,027 1,029 1,018 1,019 227,600
2018/06/21 1,043 1,046 1,027 1,028 222,900
2018/06/20 1,047 1,052 1,039 1,046 151,400
2018/06/19 1,040 1,049 1,039 1,044 138,700
2018/06/18 1,055 1,060 1,041 1,044 99,300
2018/06/15 1,073 1,073 1,050 1,052 230,900
2018/06/14 1,060 1,067 1,054 1,066 95,200
2018/06/13 1,065 1,068 1,059 1,059 102,700
2018/06/12 1,055 1,066 1,055 1,058 118,300
2018/06/11 1,046 1,052 1,044 1,049 85,800
2018/06/08 1,043 1,053 1,043 1,045 188,800
2018/06/07 1,055 1,058 1,047 1,048 196,700
2018/06/06 1,068 1,075 1,061 1,065 133,500
2018/06/05 1,085 1,085 1,063 1,069 112,200
2018/06/04 1,079 1,090 1,070 1,076 180,400
2018/06/01 1,060 1,069 1,055 1,067 100,100
2018/05/31 1,068 1,070 1,054 1,068 171,100
2018/05/30 1,059 1,060 1,049 1,055 108,800
2018/05/29 1,072 1,073 1,061 1,062 106,400
2018/05/28 1,076 1,076 1,060 1,061 66,100
2018/05/25 1,075 1,080 1,064 1,064 100,200
2018/05/24 1,090 1,092 1,078 1,081 134,000
2018/05/23 1,087 1,091 1,080 1,087 220,100
2018/05/22 1,080 1,081 1,069 1,073 162,700
2018/05/21 1,075 1,076 1,066 1,068 72,300
2018/05/18 1,074 1,080 1,068 1,070 96,400
2018/05/17 1,068 1,072 1,061 1,068 73,300
2018/05/16 1,052 1,065 1,052 1,062 107,400
2018/05/15 1,066 1,066 1,030 1,052 300,500
2018/05/14 1,091 1,105 1,060 1,066 271,000
2018/05/11 1,099 1,106 1,091 1,095 100,100
2018/05/10 1,097 1,105 1,092 1,100 73,900
2018/05/09 1,114 1,114 1,094 1,099 110,100
2018/05/08 1,120 1,123 1,102 1,107 309,000
2018/05/07 1,110 1,117 1,108 1,110 204,400
2018/05/02 1,115 1,115 1,097 1,107 106,400
2018/05/01 1,104 1,114 1,097 1,112 141,400
2018/04/27 1,100 1,110 1,094 1,110 136,100
2018/04/26 1,090 1,097 1,083 1,095 154,400
2018/04/25 1,083 1,091 1,076 1,085 149,000
2018/04/24 1,091 1,102 1,090 1,094 96,900
2018/04/23 1,100 1,103 1,090 1,101 115,100
2018/04/20 1,106 1,115 1,102 1,102 165,800
2018/04/19 1,105 1,111 1,096 1,109 159,300
2018/04/18 1,105 1,116 1,099 1,100 187,300
2018/04/17 1,107 1,114 1,102 1,106 173,000
2018/04/16 1,096 1,114 1,094 1,113 106,100
2018/04/13 1,088 1,100 1,084 1,096 174,900
2018/04/12 1,083 1,091 1,076 1,085 150,800
2018/04/11 1,093 1,098 1,062 1,066 152,000
2018/04/10 1,111 1,113 1,096 1,096 280,200
2018/04/09 1,120 1,136 1,111 1,113 574,600
2018/04/06 1,088 1,094 1,084 1,084 168,100
2018/04/05 1,094 1,097 1,078 1,085 258,200
2018/04/04 1,048 1,071 1,040 1,066 184,700
2018/04/03 1,043 1,054 1,039 1,047 191,900
2018/04/02 1,047 1,053 1,042 1,047 133,700
2018/03/30 1,045 1,048 1,027 1,045 214,600
2018/03/29 1,037 1,042 1,025 1,042 266,500
2018/03/28 1,001 1,022 995 1,020 293,700
2018/03/27 996 1,011 972 1,008 453,600
2018/03/26 998 1,000 980 999 279,800
2018/03/23 1,006 1,008 1,000 1,001 344,700
2018/03/22 1,023 1,024 1,011 1,019 163,400
2018/03/20 1,018 1,020 1,010 1,020 176,000
2018/03/19 1,034 1,034 1,019 1,019 193,600
2018/03/16 1,038 1,042 1,027 1,042 252,800
2018/03/15 1,031 1,044 1,026 1,039 167,700
2018/03/14 1,027 1,032 1,017 1,031 195,600
2018/03/13 1,030 1,032 1,023 1,031 203,800
2018/03/12 1,050 1,050 1,031 1,036 234,800
2018/03/09 1,051 1,056 1,042 1,045 194,500
2018/03/08 1,070 1,070 1,050 1,053 177,500
2018/03/07 1,070 1,103 1,067 1,079 200,200
2018/03/06 1,083 1,083 1,072 1,078 102,400
2018/03/05 1,071 1,086 1,071 1,080 183,100
2018/03/02 1,076 1,079 1,064 1,071 128,800
2018/03/01 1,100 1,106 1,085 1,085 129,500
2018/02/28 1,114 1,125 1,105 1,105 149,400
2018/02/27 1,116 1,121 1,109 1,110 169,400
2018/02/26 1,116 1,129 1,113 1,116 99,100
2018/02/23 1,090 1,112 1,090 1,106 108,500
2018/02/22 1,093 1,102 1,081 1,084 116,000
2018/02/21 1,102 1,110 1,096 1,104 130,200
2018/02/20 1,113 1,115 1,102 1,113 103,000
2018/02/19 1,074 1,112 1,073 1,107 206,800
2018/02/16 1,066 1,075 1,061 1,068 146,000
2018/02/15 1,053 1,062 1,046 1,051 212,300
2018/02/14 1,032 1,073 1,032 1,055 246,800
2018/02/13 1,086 1,086 1,032 1,059 406,500
2018/02/09 1,064 1,067 1,051 1,056 169,800
2018/02/08 1,067 1,077 1,067 1,072 133,100
2018/02/07 1,093 1,100 1,065 1,066 223,400
2018/02/06 1,081 1,081 1,056 1,068 436,800
2018/02/05 1,123 1,131 1,108 1,111 224,900
2018/02/02 1,125 1,136 1,122 1,132 111,500
2018/02/01 1,126 1,132 1,117 1,132 204,400
2018/01/31 1,125 1,140 1,117 1,117 261,500
2018/01/30 1,141 1,149 1,114 1,121 336,100
2018/01/29 1,149 1,150 1,134 1,141 232,300
2018/01/26 1,134 1,160 1,131 1,149 265,000
2018/01/25 1,128 1,132 1,124 1,129 114,900
2018/01/24 1,132 1,138 1,123 1,135 193,200
2018/01/23 1,135 1,137 1,121 1,125 314,400
2018/01/22 1,134 1,139 1,121 1,132 225,100
2018/01/19 1,137 1,137 1,117 1,134 338,600
2018/01/18 1,155 1,156 1,140 1,143 401,900
2018/01/17 1,165 1,165 1,144 1,152 379,900
2018/01/16 1,171 1,182 1,167 1,171 186,200
2018/01/15 1,172 1,178 1,165 1,166 109,900
2018/01/12 1,188 1,188 1,170 1,171 180,600
2018/01/11 1,188 1,197 1,177 1,193 244,700
2018/01/10 1,194 1,196 1,184 1,186 120,900
2018/01/09 1,194 1,206 1,184 1,193 195,300
2018/01/05 1,190 1,203 1,180 1,185 186,900
2018/01/04 1,172 1,175 1,166 1,174 171,800

このページの先頭へ