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
2021/12/30 835 841 832 835 35,800
2021/12/29 838 842 835 842 88,800
2021/12/28 821 830 818 829 116,000
2021/12/27 816 817 811 816 101,400
2021/12/24 816 820 814 817 90,200
2021/12/23 825 826 819 821 70,500
2021/12/22 825 825 816 819 95,100
2021/12/21 825 829 821 822 81,900
2021/12/20 835 835 822 822 93,100
2021/12/17 838 844 835 843 122,000
2021/12/16 838 844 835 844 88,400
2021/12/15 838 842 836 837 69,800
2021/12/14 837 840 832 838 82,500
2021/12/13 846 846 832 835 77,500
2021/12/10 855 855 839 847 118,700
2021/12/09 842 844 837 840 60,400
2021/12/08 855 856 840 842 128,400
2021/12/07 838 852 833 851 142,700
2021/12/06 830 837 830 832 76,500
2021/12/03 817 833 817 830 89,900
2021/12/02 807 822 806 815 111,800
2021/12/01 803 815 801 810 93,100
2021/11/30 814 824 802 803 186,500
2021/11/29 810 813 802 808 119,400
2021/11/26 829 829 811 820 169,200
2021/11/25 833 837 830 830 60,700
2021/11/24 846 850 833 833 104,700
2021/11/22 839 842 836 842 63,800
2021/11/19 845 845 839 844 101,800
2021/11/18 850 853 845 847 120,200
2021/11/17 858 860 851 851 91,900
2021/11/16 865 870 856 856 66,600
2021/11/15 867 867 856 863 144,700
2021/11/12 875 884 861 869 164,400
2021/11/11 871 876 869 874 50,200
2021/11/10 880 881 872 873 56,300
2021/11/09 882 885 879 880 35,500
2021/11/08 885 886 881 882 37,400
2021/11/05 895 895 881 882 46,200
2021/11/04 885 898 880 898 194,200
2021/11/02 885 887 880 881 50,100
2021/11/01 879 888 874 886 83,600
2021/10/29 878 878 866 870 65,800
2021/10/28 860 877 852 877 194,000
2021/10/27 868 869 861 862 78,200
2021/10/26 874 874 867 867 62,900
2021/10/25 873 879 871 871 53,100
2021/10/22 873 879 870 878 85,400
2021/10/21 878 879 872 874 62,600
2021/10/20 883 885 877 878 80,900
2021/10/19 884 886 881 886 54,800
2021/10/18 884 884 875 879 51,700
2021/10/15 879 885 876 884 50,400
2021/10/14 880 881 872 875 76,600
2021/10/13 882 886 881 883 73,600
2021/10/12 885 891 880 881 80,700
2021/10/11 892 892 885 892 62,300
2021/10/08 893 898 888 888 155,400
2021/10/07 886 888 875 878 85,900
2021/10/06 876 885 873 879 96,000
2021/10/05 877 882 870 873 134,400
2021/10/04 877 883 874 882 101,700
2021/10/01 885 886 871 873 169,300
2021/09/30 884 900 884 887 207,700
2021/09/29 890 892 874 883 668,500
2021/09/28 929 929 915 916 1,420,200
2021/09/27 939 942 925 926 787,500
2021/09/24 928 945 924 940 832,100
2021/09/22 926 929 916 916 332,600
2021/09/21 918 929 916 924 375,000
2021/09/17 930 930 917 924 414,400
2021/09/16 920 924 915 924 184,700
2021/09/15 924 924 918 921 124,000
2021/09/14 928 932 925 932 147,000
2021/09/13 920 929 915 929 137,200
2021/09/10 910 920 910 920 238,900
2021/09/09 910 916 908 911 154,200
2021/09/08 908 909 903 908 116,500
2021/09/07 908 912 905 908 172,200
2021/09/06 905 912 904 908 134,000
2021/09/03 901 910 899 906 166,900
2021/09/02 895 900 895 899 100,300
2021/09/01 903 905 899 901 107,500
2021/08/31 897 905 895 898 135,400
2021/08/30 898 905 896 902 117,600
2021/08/27 900 901 891 896 151,100
2021/08/26 905 908 902 905 130,600
2021/08/25 907 914 906 910 70,800
2021/08/24 912 913 906 909 112,100
2021/08/23 919 921 911 915 61,700
2021/08/20 911 920 908 909 76,100
2021/08/19 914 922 913 913 63,800
2021/08/18 905 917 905 917 62,800
2021/08/17 913 914 902 902 47,900
2021/08/16 915 915 907 907 56,900
2021/08/13 911 917 898 916 144,300
2021/08/12 910 915 901 911 49,100
2021/08/11 902 909 901 909 47,000
2021/08/10 899 903 896 897 60,000
2021/08/06 896 903 895 899 59,000
2021/08/05 897 904 894 895 82,200
2021/08/04 902 904 898 898 39,200
2021/08/03 900 907 900 904 35,900
2021/08/02 896 906 892 903 85,100
2021/07/30 895 896 888 888 66,700
2021/07/29 900 905 897 898 78,800
2021/07/28 900 905 900 903 32,600
2021/07/27 903 905 897 903 58,400
2021/07/26 905 905 897 897 48,400
2021/07/21 884 895 884 893 47,300
2021/07/20 879 887 879 884 73,000
2021/07/19 886 888 880 880 81,600
2021/07/16 885 894 885 892 47,700
2021/07/15 902 905 890 890 67,100
2021/07/14 899 904 899 900 31,900
2021/07/13 902 906 898 902 89,100
2021/07/12 889 901 884 900 126,900
2021/07/09 865 873 861 868 149,800
2021/07/08 878 881 871 871 178,500
2021/07/07 882 884 877 878 98,600
2021/07/06 890 890 883 883 32,100
2021/07/05 886 889 882 886 64,900
2021/07/02 890 897 888 888 58,300
2021/07/01 886 890 884 889 62,000
2021/06/30 891 895 882 882 101,000
2021/06/29 895 895 887 891 79,000
2021/06/28 899 899 892 898 45,300
2021/06/25 893 898 889 894 46,300
2021/06/24 887 894 887 893 32,500
2021/06/23 897 902 887 891 57,600
2021/06/22 891 900 889 900 81,400
2021/06/21 878 883 875 880 99,700
2021/06/18 898 898 882 883 140,600
2021/06/17 903 904 895 895 54,200
2021/06/16 904 907 900 906 56,100
2021/06/15 904 907 899 901 95,800
2021/06/14 900 905 897 905 56,400
2021/06/11 899 899 886 896 121,500
2021/06/10 895 896 890 890 60,800
2021/06/09 895 902 893 899 58,300
2021/06/08 885 895 883 891 77,800
2021/06/07 885 887 881 886 75,800
2021/06/04 883 887 882 886 84,500
2021/06/03 884 887 880 885 89,400
2021/06/02 877 881 873 880 94,800
2021/06/01 878 882 872 882 71,300
2021/05/31 880 883 870 874 79,800
2021/05/28 871 882 871 882 89,900
2021/05/27 884 886 864 864 212,900
2021/05/26 881 888 879 884 63,600
2021/05/25 890 892 881 883 68,700
2021/05/24 888 894 885 889 41,800
2021/05/21 887 891 884 888 66,900
2021/05/20 888 895 887 889 58,400
2021/05/19 898 901 885 888 93,700
2021/05/18 893 907 893 906 108,000
2021/05/17 890 899 889 893 57,500
2021/05/14 884 899 881 896 115,300
2021/05/13 876 884 872 874 141,200
2021/05/12 889 890 877 882 108,800
2021/05/11 895 900 886 887 138,700
2021/05/10 889 898 889 895 82,600
2021/05/07 891 896 885 890 103,400
2021/05/06 875 887 874 880 126,200
2021/04/30 870 880 865 875 212,800
2021/04/28 881 886 872 872 437,100
2021/04/27 886 889 875 881 188,200
2021/04/26 896 896 884 888 116,900
2021/04/23 905 905 896 896 73,800
2021/04/22 905 908 896 901 79,300
2021/04/21 904 908 896 899 112,300
2021/04/20 914 914 902 909 107,200
2021/04/19 922 925 919 922 59,300
2021/04/16 930 932 921 921 54,100
2021/04/15 916 926 916 923 69,100
2021/04/14 911 918 906 918 82,800
2021/04/13 913 923 911 911 65,900
2021/04/12 914 916 905 909 62,400
2021/04/09 902 912 900 905 105,100
2021/04/08 914 915 900 903 134,800
2021/04/07 912 919 911 919 71,000
2021/04/06 920 923 910 913 69,000
2021/04/05 927 927 912 921 57,900
2021/04/02 918 919 909 916 57,000
2021/04/01 915 923 905 910 117,900
2021/03/31 925 927 913 913 153,400
2021/03/30 949 949 922 932 134,400
2021/03/29 959 959 936 949 184,300
2021/03/26 946 953 938 953 123,000
2021/03/25 935 946 933 941 74,300
2021/03/24 937 937 923 928 130,200
2021/03/23 945 952 939 939 112,500
2021/03/22 949 956 944 948 153,400
2021/03/19 945 970 941 962 263,500
2021/03/18 949 960 944 958 148,600
2021/03/17 947 962 942 959 118,100
2021/03/16 951 957 946 949 115,400
2021/03/15 951 964 947 964 126,300
2021/03/12 957 958 948 953 112,900
2021/03/11 953 964 951 963 90,200
2021/03/10 960 970 947 948 101,900
2021/03/09 951 971 950 966 183,600
2021/03/08 950 952 938 945 107,900
2021/03/05 940 948 928 946 133,500
2021/03/04 927 935 922 935 77,300
2021/03/03 918 928 914 928 79,500
2021/03/02 905 916 900 915 144,500
2021/03/01 890 905 886 905 74,000
2021/02/26 896 896 877 877 89,700
2021/02/25 900 900 887 890 61,700
2021/02/24 901 903 893 897 69,400
2021/02/22 897 901 895 901 52,400
2021/02/19 895 897 889 893 38,300
2021/02/18 901 901 894 898 63,900
2021/02/17 900 906 900 900 30,000
2021/02/16 905 905 899 901 39,600
2021/02/15 908 911 898 904 62,900
2021/02/12 905 914 903 907 133,300
2021/02/10 900 904 895 899 38,600
2021/02/09 900 908 891 906 102,000
2021/02/08 897 905 894 903 102,900
2021/02/05 887 895 886 894 81,800
2021/02/04 890 894 887 888 48,400
2021/02/03 879 890 876 890 65,800
2021/02/02 875 877 871 876 50,600
2021/02/01 875 883 875 875 68,200
2021/01/29 880 890 877 883 81,400
2021/01/28 872 885 872 884 87,600
2021/01/27 882 884 880 881 47,400
2021/01/26 872 879 871 879 44,500
2021/01/25 874 874 869 874 37,900
2021/01/22 870 875 866 867 57,000
2021/01/21 880 886 873 874 73,100
2021/01/20 876 880 871 878 62,200
2021/01/19 879 883 874 878 59,700
2021/01/18 876 886 876 879 39,000
2021/01/15 874 884 874 876 67,200
2021/01/14 880 881 870 878 81,200
2021/01/13 882 883 873 874 61,600
2021/01/12 877 885 873 884 65,200
2021/01/08 865 878 861 876 80,700
2021/01/07 872 875 862 865 86,600
2021/01/06 855 864 852 862 50,900
2021/01/05 853 859 852 855 67,800
2021/01/04 862 862 851 852 69,700

このページの先頭へ