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 |
---|---|---|---|---|---|
2022/12/30 | 1,075 | 1,081 | 1,069 | 1,071 | 84,600 |
2022/12/29 | 1,076 | 1,077 | 1,063 | 1,075 | 77,000 |
2022/12/28 | 1,070 | 1,076 | 1,067 | 1,071 | 86,200 |
2022/12/27 | 1,060 | 1,070 | 1,058 | 1,066 | 48,800 |
2022/12/26 | 1,054 | 1,061 | 1,051 | 1,058 | 37,900 |
2022/12/23 | 1,052 | 1,057 | 1,051 | 1,054 | 46,100 |
2022/12/22 | 1,046 | 1,058 | 1,044 | 1,057 | 57,600 |
2022/12/21 | 1,059 | 1,062 | 1,039 | 1,046 | 117,600 |
2022/12/20 | 1,061 | 1,068 | 1,052 | 1,059 | 160,100 |
2022/12/19 | 1,050 | 1,057 | 1,050 | 1,055 | 70,500 |
2022/12/16 | 1,052 | 1,063 | 1,051 | 1,053 | 141,100 |
2022/12/15 | 1,037 | 1,059 | 1,036 | 1,058 | 101,900 |
2022/12/14 | 1,030 | 1,043 | 1,030 | 1,040 | 100,300 |
2022/12/13 | 1,020 | 1,034 | 1,020 | 1,030 | 123,500 |
2022/12/12 | 1,018 | 1,018 | 1,008 | 1,017 | 97,100 |
2022/12/09 | 1,031 | 1,034 | 1,019 | 1,025 | 185,100 |
2022/12/08 | 1,025 | 1,028 | 1,015 | 1,025 | 146,400 |
2022/12/07 | 1,000 | 1,022 | 999 | 1,020 | 145,600 |
2022/12/06 | 984 | 1,002 | 984 | 1,000 | 93,500 |
2022/12/05 | 982 | 992 | 978 | 990 | 103,000 |
2022/12/02 | 984 | 988 | 974 | 983 | 132,600 |
2022/12/01 | 995 | 995 | 982 | 988 | 83,100 |
2022/11/30 | 996 | 1,000 | 993 | 995 | 151,900 |
2022/11/29 | 995 | 1,001 | 991 | 1,001 | 80,300 |
2022/11/28 | 1,001 | 1,001 | 995 | 1,000 | 47,400 |
2022/11/25 | 995 | 1,002 | 991 | 1,001 | 98,800 |
2022/11/24 | 998 | 1,002 | 994 | 997 | 147,600 |
2022/11/22 | 975 | 995 | 974 | 994 | 168,500 |
2022/11/21 | 976 | 980 | 966 | 970 | 84,000 |
2022/11/18 | 966 | 977 | 965 | 970 | 121,100 |
2022/11/17 | 942 | 960 | 942 | 960 | 118,700 |
2022/11/16 | 939 | 944 | 932 | 942 | 90,600 |
2022/11/15 | 931 | 945 | 926 | 945 | 187,700 |
2022/11/14 | 927 | 940 | 911 | 924 | 202,600 |
2022/11/11 | 939 | 942 | 920 | 927 | 141,000 |
2022/11/10 | 918 | 931 | 918 | 927 | 147,500 |
2022/11/09 | 916 | 917 | 910 | 917 | 54,400 |
2022/11/08 | 908 | 917 | 906 | 914 | 127,400 |
2022/11/07 | 906 | 908 | 901 | 905 | 72,700 |
2022/11/04 | 900 | 907 | 897 | 902 | 87,400 |
2022/11/02 | 895 | 907 | 895 | 904 | 194,000 |
2022/11/01 | 902 | 905 | 897 | 898 | 44,000 |
2022/10/31 | 894 | 902 | 893 | 902 | 88,800 |
2022/10/28 | 885 | 900 | 885 | 888 | 401,200 |
2022/10/27 | 890 | 892 | 886 | 890 | 39,500 |
2022/10/26 | 895 | 901 | 892 | 898 | 70,500 |
2022/10/25 | 894 | 897 | 886 | 891 | 57,300 |
2022/10/24 | 905 | 905 | 890 | 890 | 57,000 |
2022/10/21 | 908 | 909 | 904 | 904 | 44,300 |
2022/10/20 | 904 | 910 | 903 | 908 | 68,400 |
2022/10/19 | 905 | 908 | 902 | 905 | 61,200 |
2022/10/18 | 904 | 904 | 896 | 900 | 52,600 |
2022/10/17 | 900 | 905 | 896 | 896 | 61,000 |
2022/10/14 | 905 | 910 | 899 | 903 | 131,800 |
2022/10/13 | 893 | 898 | 889 | 894 | 66,300 |
2022/10/12 | 888 | 902 | 888 | 897 | 114,000 |
2022/10/11 | 890 | 897 | 882 | 884 | 95,500 |
2022/10/07 | 888 | 901 | 887 | 898 | 69,200 |
2022/10/06 | 902 | 907 | 899 | 900 | 81,600 |
2022/10/05 | 907 | 907 | 894 | 897 | 95,400 |
2022/10/04 | 891 | 902 | 891 | 901 | 158,200 |
2022/10/03 | 883 | 883 | 871 | 879 | 83,100 |
2022/09/30 | 882 | 892 | 881 | 881 | 98,000 |
2022/09/29 | 877 | 896 | 877 | 893 | 264,400 |
2022/09/28 | 881 | 885 | 875 | 883 | 448,500 |
2022/09/27 | 879 | 895 | 877 | 889 | 186,300 |
2022/09/26 | 894 | 894 | 880 | 880 | 312,700 |
2022/09/22 | 900 | 903 | 893 | 899 | 263,000 |
2022/09/21 | 913 | 913 | 902 | 902 | 166,700 |
2022/09/20 | 910 | 916 | 909 | 916 | 153,200 |
2022/09/16 | 907 | 909 | 903 | 908 | 150,100 |
2022/09/15 | 910 | 914 | 903 | 910 | 86,100 |
2022/09/14 | 916 | 917 | 909 | 909 | 125,800 |
2022/09/13 | 923 | 928 | 922 | 927 | 64,300 |
2022/09/12 | 925 | 926 | 921 | 923 | 72,200 |
2022/09/09 | 918 | 927 | 918 | 923 | 125,400 |
2022/09/08 | 920 | 926 | 917 | 924 | 117,900 |
2022/09/07 | 916 | 917 | 908 | 912 | 87,900 |
2022/09/06 | 925 | 925 | 914 | 919 | 101,600 |
2022/09/05 | 923 | 927 | 918 | 921 | 87,300 |
2022/09/02 | 925 | 929 | 922 | 929 | 125,900 |
2022/09/01 | 920 | 926 | 919 | 919 | 78,100 |
2022/08/31 | 926 | 932 | 922 | 924 | 65,200 |
2022/08/30 | 928 | 933 | 924 | 933 | 63,300 |
2022/08/29 | 922 | 928 | 920 | 922 | 98,800 |
2022/08/26 | 929 | 933 | 929 | 929 | 46,200 |
2022/08/25 | 932 | 932 | 927 | 932 | 48,000 |
2022/08/24 | 928 | 935 | 926 | 933 | 59,800 |
2022/08/23 | 929 | 931 | 925 | 928 | 47,300 |
2022/08/22 | 930 | 938 | 926 | 938 | 49,500 |
2022/08/19 | 935 | 936 | 926 | 935 | 70,600 |
2022/08/18 | 926 | 933 | 926 | 928 | 55,700 |
2022/08/17 | 930 | 935 | 925 | 934 | 85,300 |
2022/08/16 | 923 | 927 | 919 | 921 | 44,000 |
2022/08/15 | 934 | 934 | 916 | 920 | 96,600 |
2022/08/12 | 921 | 936 | 915 | 931 | 222,200 |
2022/08/10 | 912 | 917 | 909 | 915 | 33,100 |
2022/08/09 | 914 | 919 | 909 | 909 | 37,000 |
2022/08/08 | 916 | 920 | 913 | 916 | 32,800 |
2022/08/05 | 905 | 916 | 905 | 916 | 70,000 |
2022/08/04 | 914 | 914 | 904 | 905 | 61,900 |
2022/08/03 | 920 | 920 | 908 | 910 | 54,500 |
2022/08/02 | 917 | 920 | 911 | 915 | 90,300 |
2022/08/01 | 913 | 921 | 907 | 920 | 72,800 |
2022/07/29 | 920 | 920 | 906 | 907 | 48,000 |
2022/07/28 | 916 | 920 | 908 | 919 | 71,900 |
2022/07/27 | 923 | 923 | 913 | 915 | 45,800 |
2022/07/26 | 923 | 924 | 917 | 919 | 42,800 |
2022/07/25 | 913 | 921 | 913 | 921 | 83,100 |
2022/07/22 | 920 | 920 | 913 | 915 | 66,400 |
2022/07/21 | 917 | 925 | 911 | 924 | 115,600 |
2022/07/20 | 922 | 923 | 911 | 914 | 121,200 |
2022/07/19 | 910 | 914 | 899 | 913 | 74,900 |
2022/07/15 | 910 | 912 | 904 | 904 | 38,700 |
2022/07/14 | 913 | 913 | 903 | 907 | 57,800 |
2022/07/13 | 908 | 914 | 908 | 914 | 78,700 |
2022/07/12 | 908 | 908 | 902 | 902 | 63,700 |
2022/07/11 | 892 | 910 | 892 | 909 | 138,300 |
2022/07/08 | 887 | 897 | 883 | 888 | 156,200 |
2022/07/07 | 888 | 891 | 885 | 888 | 80,600 |
2022/07/06 | 877 | 886 | 876 | 886 | 64,200 |
2022/07/05 | 889 | 889 | 883 | 885 | 47,900 |
2022/07/04 | 885 | 888 | 881 | 886 | 63,100 |
2022/07/01 | 879 | 885 | 874 | 879 | 95,200 |
2022/06/30 | 883 | 885 | 874 | 880 | 85,200 |
2022/06/29 | 877 | 881 | 871 | 875 | 207,000 |
2022/06/28 | 866 | 883 | 863 | 883 | 151,300 |
2022/06/27 | 870 | 871 | 861 | 867 | 84,600 |
2022/06/24 | 864 | 864 | 855 | 859 | 57,000 |
2022/06/23 | 856 | 864 | 855 | 862 | 76,200 |
2022/06/22 | 847 | 857 | 847 | 854 | 79,600 |
2022/06/21 | 847 | 851 | 844 | 847 | 103,600 |
2022/06/20 | 845 | 845 | 835 | 840 | 87,200 |
2022/06/17 | 832 | 848 | 832 | 842 | 196,500 |
2022/06/16 | 839 | 843 | 836 | 840 | 76,500 |
2022/06/15 | 835 | 838 | 831 | 835 | 142,100 |
2022/06/14 | 835 | 837 | 829 | 833 | 182,000 |
2022/06/13 | 838 | 843 | 836 | 841 | 108,200 |
2022/06/10 | 852 | 860 | 842 | 845 | 153,300 |
2022/06/09 | 865 | 865 | 858 | 862 | 60,000 |
2022/06/08 | 859 | 873 | 858 | 865 | 120,500 |
2022/06/07 | 854 | 858 | 852 | 854 | 86,600 |
2022/06/06 | 846 | 853 | 846 | 852 | 82,200 |
2022/06/03 | 849 | 850 | 846 | 846 | 51,000 |
2022/06/02 | 852 | 852 | 842 | 846 | 84,500 |
2022/06/01 | 841 | 855 | 841 | 854 | 128,100 |
2022/05/31 | 849 | 853 | 838 | 841 | 141,800 |
2022/05/30 | 857 | 857 | 830 | 852 | 338,000 |
2022/05/27 | 856 | 857 | 848 | 856 | 68,900 |
2022/05/26 | 851 | 856 | 847 | 847 | 77,800 |
2022/05/25 | 845 | 852 | 843 | 848 | 63,200 |
2022/05/24 | 846 | 852 | 845 | 846 | 67,700 |
2022/05/23 | 853 | 858 | 845 | 848 | 83,200 |
2022/05/20 | 841 | 847 | 833 | 844 | 119,800 |
2022/05/19 | 847 | 853 | 843 | 848 | 83,200 |
2022/05/18 | 856 | 861 | 851 | 857 | 56,000 |
2022/05/17 | 862 | 866 | 856 | 858 | 53,700 |
2022/05/16 | 880 | 884 | 864 | 864 | 77,400 |
2022/05/13 | 858 | 880 | 855 | 880 | 126,500 |
2022/05/12 | 850 | 899 | 849 | 859 | 215,600 |
2022/05/11 | 860 | 860 | 852 | 856 | 84,600 |
2022/05/10 | 858 | 862 | 853 | 860 | 76,100 |
2022/05/09 | 875 | 875 | 863 | 864 | 56,800 |
2022/05/06 | 865 | 876 | 865 | 875 | 90,600 |
2022/05/02 | 868 | 875 | 863 | 870 | 56,700 |
2022/04/28 | 843 | 868 | 843 | 868 | 88,700 |
2022/04/27 | 851 | 857 | 840 | 846 | 230,300 |
2022/04/26 | 862 | 867 | 856 | 861 | 86,000 |
2022/04/25 | 850 | 856 | 846 | 855 | 86,600 |
2022/04/22 | 857 | 858 | 850 | 853 | 50,400 |
2022/04/21 | 855 | 861 | 854 | 860 | 69,000 |
2022/04/20 | 845 | 858 | 844 | 855 | 93,800 |
2022/04/19 | 842 | 851 | 842 | 845 | 82,300 |
2022/04/18 | 847 | 851 | 843 | 847 | 53,000 |
2022/04/15 | 856 | 858 | 852 | 854 | 33,900 |
2022/04/14 | 858 | 863 | 857 | 862 | 42,200 |
2022/04/13 | 855 | 859 | 848 | 859 | 88,200 |
2022/04/12 | 848 | 856 | 845 | 851 | 66,600 |
2022/04/11 | 860 | 861 | 847 | 852 | 55,900 |
2022/04/08 | 858 | 861 | 847 | 853 | 144,600 |
2022/04/07 | 857 | 865 | 857 | 863 | 53,200 |
2022/04/06 | 879 | 879 | 863 | 866 | 69,800 |
2022/04/05 | 880 | 889 | 876 | 886 | 97,600 |
2022/04/04 | 872 | 879 | 870 | 875 | 59,000 |
2022/04/01 | 857 | 876 | 853 | 876 | 100,900 |
2022/03/31 | 852 | 866 | 852 | 857 | 122,700 |
2022/03/30 | 866 | 866 | 851 | 859 | 118,200 |
2022/03/29 | 881 | 881 | 867 | 875 | 110,400 |
2022/03/28 | 878 | 882 | 874 | 880 | 58,800 |
2022/03/25 | 880 | 884 | 873 | 873 | 63,000 |
2022/03/24 | 880 | 881 | 872 | 880 | 97,400 |
2022/03/23 | 888 | 888 | 881 | 887 | 113,700 |
2022/03/22 | 890 | 892 | 880 | 884 | 114,000 |
2022/03/18 | 885 | 887 | 872 | 884 | 226,100 |
2022/03/17 | 880 | 883 | 873 | 881 | 120,800 |
2022/03/16 | 884 | 884 | 874 | 876 | 96,400 |
2022/03/15 | 858 | 882 | 857 | 881 | 100,000 |
2022/03/14 | 865 | 868 | 858 | 858 | 65,700 |
2022/03/11 | 863 | 867 | 857 | 862 | 80,200 |
2022/03/10 | 849 | 866 | 847 | 866 | 108,400 |
2022/03/09 | 842 | 848 | 835 | 840 | 87,600 |
2022/03/08 | 851 | 854 | 841 | 842 | 103,600 |
2022/03/07 | 851 | 858 | 845 | 853 | 91,400 |
2022/03/04 | 856 | 864 | 851 | 851 | 63,600 |
2022/03/03 | 849 | 868 | 849 | 864 | 75,800 |
2022/03/02 | 859 | 859 | 848 | 848 | 88,800 |
2022/03/01 | 877 | 878 | 867 | 867 | 60,400 |
2022/02/28 | 860 | 876 | 856 | 875 | 97,400 |
2022/02/25 | 858 | 864 | 852 | 852 | 83,500 |
2022/02/24 | 865 | 869 | 856 | 867 | 69,900 |
2022/02/22 | 863 | 864 | 855 | 862 | 52,700 |
2022/02/21 | 868 | 869 | 863 | 867 | 46,400 |
2022/02/18 | 870 | 877 | 868 | 872 | 75,600 |
2022/02/17 | 888 | 888 | 875 | 877 | 55,900 |
2022/02/16 | 879 | 888 | 878 | 885 | 113,300 |
2022/02/15 | 883 | 889 | 877 | 884 | 89,700 |
2022/02/14 | 868 | 885 | 865 | 878 | 94,400 |
2022/02/10 | 870 | 874 | 868 | 872 | 68,800 |
2022/02/09 | 873 | 877 | 868 | 871 | 54,800 |
2022/02/08 | 864 | 874 | 864 | 873 | 60,500 |
2022/02/07 | 864 | 868 | 862 | 863 | 65,200 |
2022/02/04 | 865 | 872 | 863 | 865 | 65,400 |
2022/02/03 | 859 | 867 | 859 | 867 | 68,500 |
2022/02/02 | 852 | 859 | 849 | 858 | 75,800 |
2022/02/01 | 848 | 854 | 845 | 851 | 41,700 |
2022/01/31 | 847 | 853 | 844 | 852 | 53,100 |
2022/01/28 | 845 | 851 | 843 | 851 | 101,000 |
2022/01/27 | 843 | 844 | 832 | 836 | 96,900 |
2022/01/26 | 848 | 850 | 842 | 842 | 36,900 |
2022/01/25 | 846 | 850 | 839 | 850 | 77,100 |
2022/01/24 | 835 | 847 | 831 | 847 | 64,300 |
2022/01/21 | 824 | 835 | 824 | 835 | 84,800 |
2022/01/20 | 828 | 839 | 828 | 830 | 73,100 |
2022/01/19 | 833 | 838 | 827 | 828 | 102,900 |
2022/01/18 | 854 | 854 | 838 | 839 | 72,700 |
2022/01/17 | 852 | 854 | 845 | 849 | 36,400 |
2022/01/14 | 851 | 851 | 842 | 851 | 98,400 |
2022/01/13 | 847 | 848 | 843 | 843 | 63,200 |
2022/01/12 | 850 | 855 | 848 | 851 | 65,600 |
2022/01/11 | 840 | 850 | 837 | 849 | 80,900 |
2022/01/07 | 845 | 847 | 839 | 840 | 64,600 |
2022/01/06 | 850 | 853 | 844 | 844 | 84,100 |
2022/01/05 | 849 | 855 | 846 | 851 | 69,700 |
2022/01/04 | 845 | 848 | 836 | 847 | 80,900 |