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 |
---|---|---|---|---|---|
2023/12/29 | 1,041 | 1,053 | 1,041 | 1,049 | 63,000 |
2023/12/28 | 1,030 | 1,043 | 1,030 | 1,041 | 85,600 |
2023/12/27 | 1,033 | 1,048 | 1,025 | 1,048 | 152,700 |
2023/12/26 | 1,042 | 1,051 | 1,030 | 1,033 | 139,200 |
2023/12/25 | 1,041 | 1,050 | 1,036 | 1,038 | 84,500 |
2023/12/22 | 1,038 | 1,053 | 1,036 | 1,040 | 85,200 |
2023/12/21 | 1,054 | 1,054 | 1,039 | 1,040 | 69,100 |
2023/12/20 | 1,054 | 1,060 | 1,045 | 1,053 | 150,500 |
2023/12/19 | 1,061 | 1,067 | 1,052 | 1,067 | 69,000 |
2023/12/18 | 1,040 | 1,064 | 1,037 | 1,061 | 65,800 |
2023/12/15 | 1,075 | 1,076 | 1,047 | 1,051 | 147,800 |
2023/12/14 | 1,095 | 1,096 | 1,068 | 1,074 | 90,600 |
2023/12/13 | 1,110 | 1,110 | 1,088 | 1,088 | 45,800 |
2023/12/12 | 1,113 | 1,114 | 1,098 | 1,099 | 48,200 |
2023/12/11 | 1,095 | 1,113 | 1,090 | 1,112 | 61,100 |
2023/12/08 | 1,104 | 1,108 | 1,084 | 1,094 | 133,500 |
2023/12/07 | 1,100 | 1,106 | 1,091 | 1,096 | 66,800 |
2023/12/06 | 1,098 | 1,118 | 1,092 | 1,115 | 91,200 |
2023/12/05 | 1,105 | 1,124 | 1,100 | 1,100 | 110,400 |
2023/12/04 | 1,101 | 1,114 | 1,101 | 1,103 | 50,500 |
2023/12/01 | 1,116 | 1,129 | 1,113 | 1,118 | 58,900 |
2023/11/30 | 1,104 | 1,116 | 1,097 | 1,109 | 114,700 |
2023/11/29 | 1,111 | 1,111 | 1,096 | 1,097 | 45,700 |
2023/11/28 | 1,100 | 1,108 | 1,093 | 1,107 | 40,800 |
2023/11/27 | 1,098 | 1,105 | 1,097 | 1,100 | 47,000 |
2023/11/24 | 1,102 | 1,102 | 1,083 | 1,098 | 60,600 |
2023/11/22 | 1,078 | 1,106 | 1,073 | 1,096 | 75,800 |
2023/11/21 | 1,081 | 1,095 | 1,074 | 1,077 | 88,500 |
2023/11/20 | 1,134 | 1,134 | 1,083 | 1,083 | 135,800 |
2023/11/17 | 1,124 | 1,130 | 1,115 | 1,128 | 80,400 |
2023/11/16 | 1,164 | 1,164 | 1,125 | 1,125 | 95,000 |
2023/11/15 | 1,199 | 1,199 | 1,167 | 1,173 | 119,000 |
2023/11/14 | 1,193 | 1,203 | 1,156 | 1,174 | 170,100 |
2023/11/13 | 1,190 | 1,194 | 1,176 | 1,182 | 27,300 |
2023/11/10 | 1,165 | 1,185 | 1,160 | 1,185 | 47,900 |
2023/11/09 | 1,175 | 1,175 | 1,152 | 1,167 | 40,400 |
2023/11/08 | 1,180 | 1,180 | 1,152 | 1,169 | 67,900 |
2023/11/07 | 1,180 | 1,186 | 1,170 | 1,173 | 50,900 |
2023/11/06 | 1,176 | 1,184 | 1,162 | 1,180 | 104,900 |
2023/11/02 | 1,176 | 1,176 | 1,148 | 1,162 | 90,900 |
2023/11/01 | 1,177 | 1,180 | 1,155 | 1,162 | 135,300 |
2023/10/31 | 1,132 | 1,164 | 1,132 | 1,157 | 110,200 |
2023/10/30 | 1,168 | 1,168 | 1,138 | 1,142 | 96,600 |
2023/10/27 | 1,162 | 1,171 | 1,154 | 1,171 | 82,000 |
2023/10/26 | 1,143 | 1,158 | 1,135 | 1,147 | 71,400 |
2023/10/25 | 1,139 | 1,154 | 1,138 | 1,147 | 82,600 |
2023/10/24 | 1,145 | 1,147 | 1,125 | 1,142 | 79,900 |
2023/10/23 | 1,134 | 1,154 | 1,134 | 1,145 | 54,800 |
2023/10/20 | 1,142 | 1,159 | 1,135 | 1,154 | 54,700 |
2023/10/19 | 1,130 | 1,146 | 1,126 | 1,144 | 52,700 |
2023/10/18 | 1,136 | 1,140 | 1,118 | 1,139 | 74,600 |
2023/10/17 | 1,133 | 1,143 | 1,129 | 1,136 | 43,900 |
2023/10/16 | 1,140 | 1,142 | 1,122 | 1,127 | 67,900 |
2023/10/13 | 1,149 | 1,155 | 1,137 | 1,140 | 70,700 |
2023/10/12 | 1,169 | 1,169 | 1,149 | 1,163 | 66,100 |
2023/10/11 | 1,192 | 1,192 | 1,169 | 1,169 | 68,000 |
2023/10/10 | 1,200 | 1,211 | 1,187 | 1,196 | 100,300 |
2023/10/06 | 1,156 | 1,196 | 1,156 | 1,188 | 87,800 |
2023/10/05 | 1,134 | 1,167 | 1,134 | 1,163 | 103,800 |
2023/10/04 | 1,157 | 1,162 | 1,136 | 1,145 | 98,400 |
2023/10/03 | 1,174 | 1,186 | 1,161 | 1,172 | 97,600 |
2023/10/02 | 1,201 | 1,207 | 1,175 | 1,176 | 142,200 |
2023/09/29 | 1,203 | 1,223 | 1,197 | 1,211 | 121,600 |
2023/09/28 | 1,235 | 1,241 | 1,191 | 1,196 | 235,000 |
2023/09/27 | 1,248 | 1,267 | 1,240 | 1,266 | 380,500 |
2023/09/26 | 1,257 | 1,280 | 1,252 | 1,269 | 146,000 |
2023/09/25 | 1,264 | 1,269 | 1,249 | 1,261 | 242,600 |
2023/09/22 | 1,273 | 1,280 | 1,263 | 1,266 | 155,300 |
2023/09/21 | 1,307 | 1,310 | 1,286 | 1,286 | 124,800 |
2023/09/20 | 1,350 | 1,352 | 1,314 | 1,315 | 140,800 |
2023/09/19 | 1,340 | 1,354 | 1,338 | 1,354 | 113,800 |
2023/09/15 | 1,339 | 1,353 | 1,325 | 1,349 | 123,500 |
2023/09/14 | 1,329 | 1,346 | 1,316 | 1,339 | 102,600 |
2023/09/13 | 1,361 | 1,361 | 1,324 | 1,328 | 99,900 |
2023/09/12 | 1,344 | 1,365 | 1,344 | 1,365 | 47,400 |
2023/09/11 | 1,367 | 1,371 | 1,338 | 1,346 | 83,900 |
2023/09/08 | 1,390 | 1,399 | 1,353 | 1,355 | 169,700 |
2023/09/07 | 1,380 | 1,404 | 1,377 | 1,396 | 105,400 |
2023/09/06 | 1,362 | 1,387 | 1,358 | 1,386 | 110,300 |
2023/09/05 | 1,359 | 1,364 | 1,350 | 1,362 | 79,600 |
2023/09/04 | 1,344 | 1,357 | 1,343 | 1,352 | 103,000 |
2023/09/01 | 1,325 | 1,342 | 1,325 | 1,342 | 119,200 |
2023/08/31 | 1,306 | 1,324 | 1,306 | 1,321 | 145,700 |
2023/08/30 | 1,300 | 1,314 | 1,296 | 1,307 | 83,200 |
2023/08/29 | 1,295 | 1,310 | 1,295 | 1,300 | 56,400 |
2023/08/28 | 1,301 | 1,308 | 1,294 | 1,303 | 61,700 |
2023/08/25 | 1,300 | 1,302 | 1,284 | 1,292 | 104,800 |
2023/08/24 | 1,297 | 1,311 | 1,297 | 1,305 | 55,100 |
2023/08/23 | 1,300 | 1,304 | 1,293 | 1,300 | 57,000 |
2023/08/22 | 1,301 | 1,309 | 1,296 | 1,309 | 48,800 |
2023/08/21 | 1,300 | 1,309 | 1,299 | 1,300 | 49,100 |
2023/08/18 | 1,297 | 1,301 | 1,292 | 1,298 | 82,800 |
2023/08/17 | 1,288 | 1,303 | 1,285 | 1,303 | 68,200 |
2023/08/16 | 1,280 | 1,293 | 1,270 | 1,286 | 75,600 |
2023/08/15 | 1,294 | 1,300 | 1,267 | 1,286 | 150,400 |
2023/08/14 | 1,308 | 1,315 | 1,275 | 1,299 | 158,700 |
2023/08/10 | 1,285 | 1,307 | 1,274 | 1,307 | 116,700 |
2023/08/09 | 1,279 | 1,285 | 1,270 | 1,275 | 91,100 |
2023/08/08 | 1,255 | 1,276 | 1,253 | 1,275 | 66,700 |
2023/08/07 | 1,240 | 1,252 | 1,228 | 1,252 | 120,800 |
2023/08/04 | 1,224 | 1,237 | 1,222 | 1,235 | 85,900 |
2023/08/03 | 1,226 | 1,227 | 1,215 | 1,223 | 102,900 |
2023/08/02 | 1,220 | 1,232 | 1,219 | 1,229 | 115,000 |
2023/08/01 | 1,223 | 1,230 | 1,216 | 1,229 | 63,500 |
2023/07/31 | 1,220 | 1,233 | 1,217 | 1,220 | 116,000 |
2023/07/28 | 1,191 | 1,205 | 1,188 | 1,205 | 129,500 |
2023/07/27 | 1,200 | 1,200 | 1,192 | 1,198 | 61,500 |
2023/07/26 | 1,200 | 1,203 | 1,195 | 1,202 | 50,800 |
2023/07/25 | 1,204 | 1,204 | 1,195 | 1,202 | 50,900 |
2023/07/24 | 1,201 | 1,204 | 1,194 | 1,199 | 46,900 |
2023/07/21 | 1,202 | 1,205 | 1,194 | 1,195 | 72,800 |
2023/07/20 | 1,198 | 1,204 | 1,194 | 1,196 | 73,400 |
2023/07/19 | 1,185 | 1,194 | 1,182 | 1,193 | 97,400 |
2023/07/18 | 1,171 | 1,182 | 1,171 | 1,180 | 45,200 |
2023/07/14 | 1,176 | 1,180 | 1,166 | 1,173 | 89,600 |
2023/07/13 | 1,177 | 1,182 | 1,174 | 1,176 | 45,800 |
2023/07/12 | 1,174 | 1,181 | 1,174 | 1,177 | 61,700 |
2023/07/11 | 1,175 | 1,177 | 1,171 | 1,174 | 74,300 |
2023/07/10 | 1,179 | 1,184 | 1,173 | 1,175 | 110,300 |
2023/07/07 | 1,170 | 1,177 | 1,163 | 1,174 | 106,200 |
2023/07/06 | 1,164 | 1,172 | 1,161 | 1,170 | 92,600 |
2023/07/05 | 1,166 | 1,169 | 1,159 | 1,169 | 75,500 |
2023/07/04 | 1,165 | 1,171 | 1,161 | 1,167 | 77,300 |
2023/07/03 | 1,172 | 1,179 | 1,166 | 1,168 | 74,100 |
2023/06/30 | 1,175 | 1,175 | 1,164 | 1,170 | 133,600 |
2023/06/29 | 1,180 | 1,185 | 1,168 | 1,172 | 80,100 |
2023/06/28 | 1,177 | 1,181 | 1,174 | 1,178 | 84,200 |
2023/06/27 | 1,170 | 1,177 | 1,169 | 1,173 | 75,900 |
2023/06/26 | 1,172 | 1,181 | 1,164 | 1,172 | 57,800 |
2023/06/23 | 1,170 | 1,177 | 1,162 | 1,171 | 88,600 |
2023/06/22 | 1,177 | 1,178 | 1,166 | 1,170 | 90,600 |
2023/06/21 | 1,181 | 1,186 | 1,168 | 1,170 | 115,000 |
2023/06/20 | 1,177 | 1,183 | 1,169 | 1,182 | 85,000 |
2023/06/19 | 1,174 | 1,177 | 1,169 | 1,175 | 68,300 |
2023/06/16 | 1,165 | 1,174 | 1,165 | 1,165 | 334,800 |
2023/06/15 | 1,174 | 1,176 | 1,166 | 1,167 | 170,600 |
2023/06/14 | 1,183 | 1,183 | 1,168 | 1,170 | 126,300 |
2023/06/13 | 1,171 | 1,187 | 1,169 | 1,183 | 141,700 |
2023/06/12 | 1,176 | 1,176 | 1,166 | 1,170 | 103,600 |
2023/06/09 | 1,170 | 1,179 | 1,166 | 1,174 | 234,900 |
2023/06/08 | 1,150 | 1,167 | 1,149 | 1,162 | 163,300 |
2023/06/07 | 1,151 | 1,162 | 1,140 | 1,144 | 200,200 |
2023/06/06 | 1,133 | 1,145 | 1,129 | 1,142 | 99,200 |
2023/06/05 | 1,140 | 1,141 | 1,124 | 1,137 | 164,500 |
2023/06/02 | 1,110 | 1,130 | 1,107 | 1,125 | 165,800 |
2023/06/01 | 1,085 | 1,111 | 1,085 | 1,105 | 135,500 |
2023/05/31 | 1,093 | 1,094 | 1,081 | 1,085 | 201,400 |
2023/05/30 | 1,087 | 1,095 | 1,084 | 1,092 | 90,200 |
2023/05/29 | 1,087 | 1,095 | 1,086 | 1,089 | 82,800 |
2023/05/26 | 1,089 | 1,095 | 1,083 | 1,087 | 110,700 |
2023/05/25 | 1,085 | 1,099 | 1,078 | 1,087 | 111,500 |
2023/05/24 | 1,097 | 1,101 | 1,088 | 1,088 | 96,100 |
2023/05/23 | 1,102 | 1,103 | 1,094 | 1,098 | 111,100 |
2023/05/22 | 1,089 | 1,105 | 1,089 | 1,102 | 74,800 |
2023/05/19 | 1,121 | 1,121 | 1,087 | 1,088 | 191,500 |
2023/05/18 | 1,125 | 1,129 | 1,114 | 1,122 | 175,900 |
2023/05/17 | 1,117 | 1,124 | 1,104 | 1,124 | 146,900 |
2023/05/16 | 1,100 | 1,117 | 1,092 | 1,115 | 146,800 |
2023/05/15 | 1,125 | 1,132 | 1,073 | 1,086 | 415,800 |
2023/05/12 | 1,118 | 1,122 | 1,101 | 1,122 | 212,400 |
2023/05/11 | 1,117 | 1,117 | 1,104 | 1,108 | 156,300 |
2023/05/10 | 1,126 | 1,126 | 1,111 | 1,114 | 95,400 |
2023/05/09 | 1,115 | 1,127 | 1,110 | 1,124 | 115,200 |
2023/05/08 | 1,098 | 1,113 | 1,098 | 1,108 | 90,800 |
2023/05/02 | 1,110 | 1,114 | 1,097 | 1,102 | 101,900 |
2023/05/01 | 1,098 | 1,108 | 1,097 | 1,102 | 141,300 |
2023/04/28 | 1,080 | 1,094 | 1,080 | 1,092 | 125,600 |
2023/04/27 | 1,071 | 1,074 | 1,061 | 1,069 | 106,800 |
2023/04/26 | 1,080 | 1,080 | 1,066 | 1,071 | 114,800 |
2023/04/25 | 1,071 | 1,095 | 1,071 | 1,080 | 115,100 |
2023/04/24 | 1,052 | 1,073 | 1,051 | 1,066 | 129,800 |
2023/04/21 | 1,044 | 1,052 | 1,037 | 1,046 | 59,000 |
2023/04/20 | 1,047 | 1,051 | 1,039 | 1,044 | 106,000 |
2023/04/19 | 1,050 | 1,055 | 1,045 | 1,051 | 83,800 |
2023/04/18 | 1,042 | 1,052 | 1,038 | 1,050 | 96,400 |
2023/04/17 | 1,050 | 1,062 | 1,032 | 1,037 | 176,200 |
2023/04/14 | 1,015 | 1,044 | 1,013 | 1,037 | 166,300 |
2023/04/13 | 1,011 | 1,015 | 1,001 | 1,010 | 87,900 |
2023/04/12 | 1,009 | 1,033 | 1,005 | 1,008 | 214,800 |
2023/04/11 | 990 | 998 | 984 | 994 | 91,300 |
2023/04/10 | 988 | 996 | 979 | 983 | 85,700 |
2023/04/07 | 976 | 989 | 976 | 988 | 76,300 |
2023/04/06 | 965 | 978 | 964 | 976 | 97,600 |
2023/04/05 | 979 | 979 | 969 | 972 | 79,100 |
2023/04/04 | 970 | 982 | 969 | 982 | 81,100 |
2023/04/03 | 971 | 973 | 962 | 973 | 69,300 |
2023/03/31 | 963 | 968 | 958 | 959 | 63,600 |
2023/03/30 | 969 | 969 | 959 | 960 | 74,900 |
2023/03/29 | 957 | 979 | 957 | 976 | 159,700 |
2023/03/28 | 956 | 957 | 949 | 951 | 60,300 |
2023/03/27 | 955 | 956 | 949 | 949 | 66,900 |
2023/03/24 | 936 | 949 | 933 | 945 | 59,100 |
2023/03/23 | 936 | 944 | 931 | 944 | 46,300 |
2023/03/22 | 953 | 955 | 939 | 941 | 87,400 |
2023/03/20 | 929 | 942 | 922 | 938 | 96,300 |
2023/03/17 | 951 | 951 | 934 | 939 | 277,900 |
2023/03/16 | 940 | 944 | 925 | 939 | 133,400 |
2023/03/15 | 976 | 981 | 962 | 962 | 178,100 |
2023/03/14 | 989 | 989 | 963 | 980 | 170,200 |
2023/03/13 | 1,003 | 1,003 | 988 | 1,003 | 129,300 |
2023/03/10 | 1,018 | 1,020 | 1,005 | 1,011 | 213,600 |
2023/03/09 | 1,023 | 1,029 | 1,020 | 1,024 | 119,700 |
2023/03/08 | 1,015 | 1,030 | 1,014 | 1,018 | 140,200 |
2023/03/07 | 1,025 | 1,025 | 1,004 | 1,011 | 160,000 |
2023/03/06 | 1,025 | 1,030 | 1,020 | 1,024 | 96,900 |
2023/03/03 | 1,011 | 1,020 | 1,005 | 1,018 | 111,400 |
2023/03/02 | 1,007 | 1,012 | 998 | 1,004 | 64,300 |
2023/03/01 | 996 | 1,011 | 995 | 1,003 | 94,100 |
2023/02/28 | 1,010 | 1,014 | 1,003 | 1,003 | 93,700 |
2023/02/27 | 1,000 | 1,009 | 999 | 1,009 | 46,800 |
2023/02/24 | 1,000 | 1,007 | 997 | 1,001 | 75,100 |
2023/02/22 | 997 | 1,003 | 991 | 1,002 | 144,000 |
2023/02/21 | 996 | 1,007 | 996 | 1,000 | 63,800 |
2023/02/20 | 1,000 | 1,004 | 994 | 997 | 89,200 |
2023/02/17 | 995 | 1,000 | 990 | 994 | 81,200 |
2023/02/16 | 1,002 | 1,009 | 995 | 1,000 | 103,800 |
2023/02/15 | 1,016 | 1,017 | 995 | 999 | 90,000 |
2023/02/14 | 1,015 | 1,023 | 992 | 1,016 | 217,800 |
2023/02/13 | 1,065 | 1,065 | 994 | 1,012 | 325,900 |
2023/02/10 | 1,050 | 1,071 | 1,050 | 1,069 | 95,800 |
2023/02/09 | 1,061 | 1,063 | 1,057 | 1,057 | 42,100 |
2023/02/08 | 1,061 | 1,069 | 1,061 | 1,064 | 43,400 |
2023/02/07 | 1,072 | 1,078 | 1,063 | 1,064 | 68,800 |
2023/02/06 | 1,058 | 1,071 | 1,055 | 1,069 | 85,100 |
2023/02/03 | 1,067 | 1,067 | 1,049 | 1,056 | 123,700 |
2023/02/02 | 1,087 | 1,089 | 1,070 | 1,072 | 80,600 |
2023/02/01 | 1,093 | 1,095 | 1,081 | 1,082 | 111,000 |
2023/01/31 | 1,084 | 1,094 | 1,083 | 1,093 | 119,000 |
2023/01/30 | 1,072 | 1,084 | 1,072 | 1,082 | 71,200 |
2023/01/27 | 1,079 | 1,080 | 1,071 | 1,073 | 72,800 |
2023/01/26 | 1,089 | 1,089 | 1,076 | 1,079 | 53,000 |
2023/01/25 | 1,079 | 1,091 | 1,076 | 1,086 | 82,600 |
2023/01/24 | 1,072 | 1,078 | 1,069 | 1,076 | 68,800 |
2023/01/23 | 1,072 | 1,074 | 1,062 | 1,068 | 80,300 |
2023/01/20 | 1,068 | 1,075 | 1,066 | 1,068 | 71,900 |
2023/01/19 | 1,062 | 1,071 | 1,059 | 1,066 | 70,900 |
2023/01/18 | 1,068 | 1,072 | 1,061 | 1,067 | 104,400 |
2023/01/17 | 1,062 | 1,074 | 1,062 | 1,069 | 80,100 |
2023/01/16 | 1,061 | 1,066 | 1,053 | 1,062 | 64,800 |
2023/01/13 | 1,062 | 1,071 | 1,060 | 1,061 | 116,100 |
2023/01/12 | 1,068 | 1,072 | 1,058 | 1,070 | 70,700 |
2023/01/11 | 1,058 | 1,071 | 1,058 | 1,064 | 106,000 |
2023/01/10 | 1,050 | 1,059 | 1,048 | 1,055 | 117,500 |
2023/01/06 | 1,040 | 1,050 | 1,032 | 1,050 | 118,800 |
2023/01/05 | 1,050 | 1,050 | 1,033 | 1,041 | 108,000 |
2023/01/04 | 1,068 | 1,068 | 1,047 | 1,054 | 103,900 |