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
2026/06/19 1,818 1,909 1,818 1,877 262,200
2026/06/18 1,782 1,837 1,780 1,805 183,300
2026/06/17 1,840 1,860 1,802 1,802 155,100
2026/06/16 1,780 1,855 1,753 1,835 238,300
2026/06/15 1,853 1,864 1,761 1,768 274,500
2026/06/12 1,919 1,939 1,849 1,857 272,500
2026/06/11 1,926 1,936 1,867 1,920 169,600
2026/06/10 1,910 1,953 1,885 1,934 262,300
2026/06/09 1,991 2,010 1,914 1,921 296,600
2026/06/08 2,000 2,014 1,900 1,995 437,500
2026/06/05 2,286 2,304 2,055 2,065 418,200
2026/06/04 2,512 2,552 2,237 2,272 306,900
2026/06/03 2,487 2,512 2,418 2,504 237,200
2026/06/02 2,458 2,552 2,407 2,457 286,300
2026/06/01 2,599 2,614 2,508 2,508 237,000
2026/05/29 2,670 2,670 2,585 2,600 242,200
2026/05/28 2,625 2,669 2,564 2,625 319,000
2026/05/27 2,650 2,681 2,566 2,623 239,500
2026/05/26 2,601 2,660 2,529 2,603 267,800
2026/05/25 2,533 2,667 2,514 2,651 343,700
2026/05/22 2,635 2,644 2,467 2,519 412,000
2026/05/21 2,562 2,713 2,506 2,645 565,500
2026/05/20 2,335 2,562 2,332 2,562 745,000
2026/05/19 2,180 2,285 2,166 2,285 456,100
2026/05/18 1,964 2,183 1,935 2,138 655,200
2026/05/15 1,707 1,983 1,680 1,983 440,700
2026/05/14 1,713 1,730 1,700 1,724 90,700
2026/05/13 1,732 1,735 1,690 1,700 93,100
2026/05/12 1,745 1,761 1,723 1,728 118,100
2026/05/11 1,702 1,740 1,700 1,717 128,400
2026/05/08 1,703 1,729 1,683 1,706 195,100
2026/05/07 1,662 1,704 1,662 1,700 175,000
2026/05/01 1,659 1,659 1,625 1,653 106,000
2026/04/30 1,637 1,691 1,632 1,653 184,100
2026/04/28 1,611 1,634 1,589 1,634 409,200
2026/04/27 1,634 1,649 1,621 1,628 153,900
2026/04/24 1,603 1,639 1,593 1,634 105,500
2026/04/23 1,590 1,615 1,589 1,610 104,200
2026/04/22 1,675 1,675 1,592 1,612 168,100
2026/04/21 1,698 1,698 1,661 1,681 102,500
2026/04/20 1,718 1,718 1,690 1,698 101,400
2026/04/17 1,709 1,729 1,694 1,701 121,300
2026/04/16 1,690 1,713 1,688 1,700 120,500
2026/04/15 1,639 1,687 1,639 1,684 158,700
2026/04/14 1,670 1,679 1,631 1,645 151,500
2026/04/13 1,638 1,676 1,630 1,672 160,200
2026/04/10 1,664 1,684 1,648 1,662 151,200
2026/04/09 1,646 1,684 1,640 1,657 150,500
2026/04/08 1,630 1,647 1,613 1,640 166,200
2026/04/07 1,584 1,617 1,584 1,592 95,400
2026/04/06 1,599 1,614 1,581 1,584 84,600
2026/04/03 1,597 1,619 1,587 1,599 76,600
2026/03/27 1,635 1,659 1,625 1,648 226,900
2026/03/26 1,601 1,620 1,591 1,620 132,000
2026/03/25 1,576 1,619 1,576 1,614 169,300
2026/03/24 1,527 1,550 1,516 1,550 132,800
2026/03/23 1,500 1,513 1,487 1,499 116,900
2026/03/19 1,518 1,525 1,500 1,514 143,100
2026/03/18 1,479 1,533 1,479 1,524 108,700
2026/03/17 1,498 1,518 1,478 1,478 140,600
2026/03/16 1,482 1,516 1,470 1,495 123,500
2026/03/13 1,489 1,503 1,466 1,467 128,500
2026/03/12 1,532 1,535 1,482 1,488 152,700
2026/03/11 1,530 1,563 1,525 1,525 127,200
2026/03/10 1,497 1,528 1,477 1,501 133,700
2026/03/09 1,429 1,494 1,426 1,476 137,400
2026/03/06 1,463 1,499 1,424 1,489 159,000
2026/03/05 1,474 1,492 1,460 1,473 179,400
2026/03/04 1,426 1,458 1,405 1,448 193,700
2026/03/03 1,457 1,497 1,442 1,473 210,900
2026/03/02 1,430 1,478 1,415 1,470 198,300
2026/02/27 1,420 1,437 1,418 1,430 115,600
2026/02/26 1,446 1,464 1,426 1,430 95,400
2026/02/25 1,450 1,465 1,436 1,451 129,100
2026/02/24 1,432 1,455 1,415 1,445 119,000
2026/02/20 1,456 1,456 1,401 1,418 126,700
2026/02/19 1,460 1,464 1,431 1,457 138,100
2026/02/18 1,461 1,492 1,453 1,470 149,900
2026/02/17 1,486 1,527 1,445 1,451 178,300
2026/02/16 1,492 1,554 1,475 1,514 246,300
2026/02/13 1,396 1,527 1,382 1,493 412,300
2026/02/12 1,372 1,396 1,372 1,390 218,000
2026/02/10 1,380 1,398 1,367 1,372 155,500
2026/02/09 1,370 1,380 1,356 1,377 108,900
2026/02/06 1,345 1,345 1,309 1,342 147,700
2026/02/05 1,350 1,366 1,326 1,334 193,300
2026/02/04 1,303 1,343 1,291 1,331 172,300
2026/02/03 1,290 1,297 1,256 1,295 192,600
2026/02/02 1,273 1,308 1,267 1,277 211,100
2026/01/30 1,250 1,272 1,239 1,266 184,300
2026/01/29 1,214 1,249 1,203 1,243 199,500
2026/01/28 1,223 1,227 1,216 1,221 146,100
2026/01/27 1,226 1,248 1,219 1,223 112,800
2026/01/26 1,217 1,245 1,214 1,236 118,000
2026/01/23 1,226 1,242 1,222 1,225 116,000
2026/01/22 1,225 1,236 1,225 1,226 81,100
2026/01/21 1,229 1,233 1,218 1,221 102,400
2026/01/20 1,240 1,247 1,205 1,241 217,900
2026/01/19 1,219 1,241 1,210 1,230 133,700
2026/01/16 1,219 1,219 1,199 1,207 131,500
2026/01/15 1,220 1,234 1,220 1,228 92,600
2026/01/14 1,216 1,231 1,215 1,221 108,900
2026/01/13 1,221 1,229 1,200 1,216 121,900
2026/01/09 1,225 1,238 1,205 1,220 132,100
2026/01/08 1,234 1,235 1,220 1,225 142,300
2026/01/07 1,260 1,260 1,220 1,223 180,600
2026/01/06 1,273 1,285 1,264 1,266 142,200
2026/01/05 1,261 1,274 1,237 1,260 141,600

このページの先頭へ