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 |