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 |