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
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

このページの先頭へ