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
2020/12/30 868 873 862 862 80,600
2020/12/29 862 874 856 874 108,500
2020/12/28 873 877 860 864 102,800
2020/12/25 868 871 864 869 85,000
2020/12/24 863 868 858 864 101,400
2020/12/23 861 863 853 863 102,800
2020/12/22 863 864 853 862 219,800
2020/12/21 864 866 854 865 164,900
2020/12/18 868 868 860 867 125,200
2020/12/17 865 871 856 861 112,100
2020/12/16 877 879 870 870 65,100
2020/12/15 864 878 862 873 112,100
2020/12/14 864 872 862 863 103,600
2020/12/11 863 866 847 859 157,300
2020/12/10 867 872 864 866 108,800
2020/12/09 850 868 849 868 129,200
2020/12/08 855 856 847 851 53,000
2020/12/07 865 868 848 850 128,300
2020/12/04 861 862 855 859 66,900
2020/12/03 851 864 847 861 100,900
2020/12/02 857 861 849 852 122,600
2020/12/01 850 859 845 853 110,700
2020/11/30 872 872 850 850 148,200
2020/11/27 875 880 870 872 114,500
2020/11/26 875 876 865 868 84,100
2020/11/25 900 900 878 879 124,200
2020/11/24 905 909 893 894 112,400
2020/11/20 890 896 889 892 80,100
2020/11/19 894 899 889 894 66,000
2020/11/18 895 902 887 894 79,900
2020/11/17 901 909 895 899 75,500
2020/11/16 903 911 893 903 110,800
2020/11/13 906 906 888 888 108,800
2020/11/12 915 915 901 911 77,100
2020/11/11 917 920 904 914 137,300
2020/11/10 888 907 888 902 192,300
2020/11/09 877 884 869 877 96,300
2020/11/06 862 872 856 871 73,600
2020/11/05 857 866 848 857 122,100
2020/11/04 864 864 850 855 81,900
2020/11/02 848 861 845 852 82,600
2020/10/30 850 850 840 844 85,700
2020/10/29 848 855 846 851 54,200
2020/10/28 853 856 847 855 69,600
2020/10/27 855 859 848 857 66,800
2020/10/26 850 859 848 859 65,400
2020/10/23 860 863 851 851 59,100
2020/10/22 859 864 849 856 87,900
2020/10/21 845 860 845 859 89,700
2020/10/20 858 858 846 849 119,400
2020/10/19 851 864 851 863 86,400
2020/10/16 858 861 850 850 82,600
2020/10/15 867 869 859 860 123,700
2020/10/14 876 880 871 872 57,700
2020/10/13 877 884 876 877 49,300
2020/10/12 884 886 876 882 68,700
2020/10/09 896 896 883 884 73,300
2020/10/08 908 908 897 899 72,400
2020/10/07 902 904 893 899 90,200
2020/10/06 913 919 904 906 62,200
2020/10/05 898 919 898 912 112,400
2020/10/02 905 916 888 891 137,400
2020/09/30 925 933 913 913 240,300
2020/09/29 949 949 911 931 566,500
2020/09/28 959 969 954 966 1,249,700
2020/09/25 934 963 933 951 642,600
2020/09/24 925 933 925 927 246,300
2020/09/23 928 936 921 928 290,000
2020/09/18 927 935 923 931 318,600
2020/09/17 921 926 917 924 136,800
2020/09/16 919 925 914 921 116,900
2020/09/15 923 923 914 914 87,000
2020/09/14 913 927 913 923 145,900
2020/09/11 908 912 904 910 160,600
2020/09/10 908 910 901 908 112,500
2020/09/09 898 905 896 900 113,900
2020/09/08 900 908 900 908 110,600
2020/09/07 896 902 893 897 121,200
2020/09/04 886 901 886 895 111,100
2020/09/03 910 910 893 893 99,700
2020/09/02 899 901 893 901 58,200
2020/09/01 899 902 889 894 99,300
2020/08/31 896 909 896 902 109,900
2020/08/28 897 920 894 894 183,900
2020/08/27 900 903 891 902 106,000
2020/08/26 894 902 890 900 55,000
2020/08/25 900 902 891 896 52,800
2020/08/24 890 895 886 888 61,100
2020/08/21 887 893 884 892 63,800
2020/08/20 895 895 884 885 80,200
2020/08/19 890 896 885 896 53,000
2020/08/18 884 893 882 891 53,000
2020/08/17 896 900 883 886 43,900
2020/08/14 891 895 883 893 75,800
2020/08/13 905 906 880 891 143,600
2020/08/12 893 907 889 901 126,100
2020/08/11 881 897 878 893 123,600
2020/08/07 884 884 863 870 140,300
2020/08/06 883 884 876 878 50,800
2020/08/05 887 887 873 884 56,200
2020/08/04 870 887 870 887 56,700
2020/08/03 854 866 851 865 73,200
2020/07/31 866 869 840 840 142,500
2020/07/30 880 881 866 869 83,700
2020/07/29 888 888 876 876 69,700
2020/07/28 899 899 882 888 56,300
2020/07/27 876 899 875 899 71,400
2020/07/22 904 904 885 886 54,800
2020/07/21 893 903 889 902 87,200
2020/07/20 883 891 876 890 72,400
2020/07/17 889 889 877 885 58,000
2020/07/16 896 897 883 886 87,500
2020/07/15 889 904 888 895 138,900
2020/07/14 888 890 877 883 65,100
2020/07/13 878 894 874 894 70,200
2020/07/10 873 874 858 858 161,400
2020/07/09 888 888 872 879 87,700
2020/07/08 890 905 882 882 89,300
2020/07/07 900 900 885 889 60,000
2020/07/06 875 895 875 893 68,900
2020/07/03 882 885 875 879 69,700
2020/07/02 880 890 876 880 122,700
2020/07/01 893 895 876 881 125,000
2020/06/30 907 910 894 894 86,100
2020/06/29 895 897 890 893 102,700
2020/06/26 904 907 893 905 112,300
2020/06/25 895 896 888 889 81,700
2020/06/24 912 912 897 897 69,800
2020/06/23 914 915 902 904 83,900
2020/06/22 900 916 900 915 75,100
2020/06/19 919 919 898 898 156,600
2020/06/18 914 918 905 915 66,000
2020/06/17 917 924 912 916 69,400
2020/06/16 912 919 903 916 109,300
2020/06/15 893 908 892 892 88,100
2020/06/12 882 899 874 893 108,000
2020/06/11 911 912 896 896 88,600
2020/06/10 919 921 911 914 66,200
2020/06/09 930 930 916 919 69,700
2020/06/08 918 924 909 924 103,000
2020/06/05 922 922 910 914 67,000
2020/06/04 926 928 914 917 75,600
2020/06/03 929 933 918 923 81,800
2020/06/02 911 920 907 914 100,000
2020/06/01 912 914 896 902 101,300
2020/05/29 926 939 912 918 137,400
2020/05/28 914 924 910 923 131,500
2020/05/27 893 908 891 907 128,400
2020/05/26 887 891 877 887 130,900
2020/05/25 880 884 873 882 57,600
2020/05/22 879 885 871 875 76,700
2020/05/21 886 888 877 880 52,000
2020/05/20 883 890 878 883 96,300
2020/05/19 888 888 871 884 79,300
2020/05/18 871 888 867 873 123,800
2020/05/15 873 890 869 886 138,200
2020/05/14 893 895 872 872 108,600
2020/05/13 884 898 881 893 64,100
2020/05/12 901 901 889 891 49,000
2020/05/11 889 897 889 893 61,700
2020/05/08 887 890 880 887 85,300
2020/05/07 885 888 868 874 93,300
2020/05/01 906 913 884 889 89,100
2020/04/30 929 929 909 911 135,700
2020/04/28 912 915 895 912 273,700
2020/04/27 892 904 890 904 203,100
2020/04/24 880 880 867 877 104,200
2020/04/23 870 885 869 885 88,200
2020/04/22 865 881 860 873 80,400
2020/04/21 860 873 851 873 105,600
2020/04/20 869 877 865 871 110,900
2020/04/17 899 901 873 878 93,300
2020/04/16 855 893 855 892 123,000
2020/04/15 885 885 858 865 217,000
2020/04/14 893 895 878 891 85,100
2020/04/13 896 900 881 886 72,600
2020/04/10 882 896 864 893 100,200
2020/04/09 894 898 863 876 113,600
2020/04/08 862 910 857 899 178,600
2020/04/07 870 870 843 862 198,100
2020/04/06 831 866 828 862 112,100
2020/04/03 852 873 831 834 86,100
2020/04/02 854 874 851 854 134,300
2020/04/01 900 917 873 883 110,200
2020/03/31 969 969 918 924 161,700
2020/03/30 943 985 924 984 305,200
2020/03/27 923 969 913 969 277,700
2020/03/26 892 902 859 900 217,200
2020/03/25 857 893 852 891 190,100
2020/03/24 893 899 836 857 219,400
2020/03/23 852 889 847 882 290,200
2020/03/19 840 869 835 867 357,700
2020/03/18 817 852 817 832 251,900
2020/03/17 730 817 726 811 254,900
2020/03/16 739 767 726 738 238,100
2020/03/13 743 754 711 730 325,400
2020/03/12 789 793 761 774 216,100
2020/03/11 807 831 803 804 165,400
2020/03/10 773 806 746 806 246,700
2020/03/09 814 816 784 788 269,400
2020/03/06 843 844 827 829 168,600
2020/03/05 861 861 848 851 189,100
2020/03/04 843 861 837 849 123,900
2020/03/03 876 887 850 850 186,800
2020/03/02 846 886 845 870 196,400
2020/02/28 865 867 850 853 205,900
2020/02/27 897 901 876 883 232,500
2020/02/26 894 905 887 902 141,500
2020/02/25 909 910 895 899 206,000
2020/02/21 932 937 931 932 114,200
2020/02/20 958 959 936 937 79,800
2020/02/19 943 947 940 940 119,400
2020/02/18 950 952 931 932 139,900
2020/02/17 958 958 947 950 143,800
2020/02/14 965 973 961 973 166,100
2020/02/13 986 993 962 970 253,500
2020/02/12 982 985 964 966 120,800
2020/02/10 982 986 975 982 77,200
2020/02/07 985 992 983 989 84,700
2020/02/06 985 994 981 982 156,200
2020/02/05 972 978 967 971 91,700
2020/02/04 952 968 951 967 73,900
2020/02/03 945 963 944 960 94,800
2020/01/31 954 965 953 957 132,500
2020/01/30 963 964 947 956 152,100
2020/01/29 953 966 953 962 114,300
2020/01/28 944 961 941 955 218,700
2020/01/27 950 962 943 959 196,500
2020/01/24 970 971 959 960 125,200
2020/01/23 975 977 966 968 136,700
2020/01/22 976 984 974 979 112,000
2020/01/21 981 982 977 977 55,800
2020/01/20 976 983 976 977 100,600
2020/01/17 989 995 979 979 97,900
2020/01/16 993 996 987 988 106,600
2020/01/15 980 996 977 993 142,800
2020/01/14 986 988 980 985 151,200
2020/01/10 995 1,003 985 988 137,400
2020/01/09 1,003 1,005 991 1,003 63,300
2020/01/08 990 999 985 990 165,200
2020/01/07 990 1,003 990 999 135,200
2020/01/06 989 993 981 982 186,300

このページの先頭へ