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

ヨシコン(5280)の株価時系列情報

ヨシコン(5280)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
1994/12/30 1,350 1,350 1,350 1,350 2,000
1994/12/28 1,300 1,350 1,300 1,350 7,000
1994/12/27 1,350 1,350 1,300 1,300 5,000
1994/12/22 1,350 1,350 1,350 1,350 3,000
1994/12/19 1,450 1,450 1,350 1,350 7,000
1994/12/13 1,450 1,450 1,450 1,450 2,000
1994/12/08 1,300 1,310 1,290 1,290 12,000
1994/12/07 1,400 1,400 1,400 1,400 1,000
1994/11/29 1,290 1,300 1,290 1,290 12,000
1994/11/28 1,300 1,300 1,290 1,290 4,000
1994/11/25 1,280 1,300 1,280 1,300 4,000
1994/11/24 1,330 1,330 1,300 1,300 8,000
1994/11/21 1,430 1,450 1,430 1,450 10,000
1994/11/18 1,450 1,450 1,450 1,450 2,000
1994/11/16 1,500 1,500 1,500 1,500 2,000
1994/11/14 1,700 1,700 1,700 1,700 6,000
1994/11/11 1,700 1,700 1,700 1,700 5,000
1994/11/10 1,760 1,760 1,730 1,730 4,000
1994/11/09 1,760 1,760 1,760 1,760 3,000
1994/11/08 1,780 1,780 1,780 1,780 7,000
1994/11/07 1,780 1,780 1,780 1,780 2,000
1994/11/04 1,970 1,970 1,900 1,900 2,000
1994/11/02 2,080 2,090 2,080 2,090 10,000
1994/11/01 2,300 2,300 2,140 2,140 14,000
1994/10/31 2,310 2,310 2,310 2,310 4,000
1994/10/28 2,390 2,390 2,390 2,390 5,000
1994/10/27 2,410 2,410 2,390 2,390 13,000
1994/10/25 2,440 2,440 2,440 2,440 1,000
1994/10/21 2,430 2,430 2,430 2,430 1,000
1994/10/19 2,430 2,430 2,430 2,430 2,000
1994/10/17 2,450 2,450 2,450 2,450 3,000
1994/10/14 2,450 2,450 2,450 2,450 3,000
1994/10/13 2,460 2,460 2,450 2,450 2,000
1994/10/12 2,450 2,450 2,450 2,450 1,000
1994/10/11 2,450 2,450 2,450 2,450 1,000
1994/10/07 2,450 2,450 2,450 2,450 1,000
1994/10/06 2,460 2,460 2,460 2,460 2,000
1994/10/05 2,460 2,460 2,460 2,460 17,000
1994/10/04 2,460 2,460 2,460 2,460 3,000
1994/10/03 2,430 2,430 2,430 2,430 1,000
1994/09/30 2,460 2,460 2,460 2,460 1,000
1994/09/29 2,430 2,450 2,430 2,450 4,000
1994/09/27 2,420 2,420 2,420 2,420 2,000
1994/09/21 2,420 2,420 2,420 2,420 1,000
1994/09/20 2,420 2,420 2,420 2,420 2,000
1994/09/19 2,420 2,420 2,420 2,420 1,000
1994/09/14 2,420 2,420 2,420 2,420 2,000
1994/09/13 2,450 2,450 2,430 2,430 3,000
1994/09/08 2,410 2,410 2,410 2,410 2,000
1994/09/07 2,410 2,410 2,400 2,400 9,000
1994/09/05 2,410 2,410 2,410 2,410 2,000
1994/09/02 2,400 2,400 2,400 2,400 3,000
1994/09/01 2,460 2,460 2,460 2,460 1,000
1994/08/31 2,410 2,410 2,410 2,410 2,000
1994/08/29 2,420 2,420 2,420 2,420 2,000
1994/08/26 2,420 2,430 2,420 2,430 4,000
1994/08/23 2,430 2,430 2,430 2,430 2,000
1994/08/19 2,450 2,450 2,430 2,430 6,000
1994/08/17 2,450 2,450 2,450 2,450 2,000
1994/08/16 2,450 2,450 2,450 2,450 1,000
1994/08/15 2,450 2,450 2,400 2,400 4,000
1994/08/12 2,450 2,450 2,450 2,450 1,000
1994/08/11 2,470 2,470 2,470 2,470 2,000
1994/08/10 2,460 2,460 2,460 2,460 2,000
1994/08/09 2,460 2,460 2,460 2,460 2,000
1994/08/08 2,460 2,460 2,460 2,460 2,000
1994/08/05 2,460 2,470 2,460 2,460 5,000
1994/08/04 2,470 2,470 2,460 2,460 3,000
1994/08/03 2,500 2,500 2,470 2,470 8,000
1994/08/02 2,510 2,510 2,500 2,500 3,000
1994/07/29 2,480 2,500 2,460 2,500 9,000
1994/07/28 2,460 2,460 2,460 2,460 3,000
1994/07/27 2,480 2,480 2,460 2,460 11,000
1994/07/26 2,500 2,500 2,480 2,480 8,000
1994/07/25 2,500 2,500 2,500 2,500 4,000
1994/07/22 2,520 2,520 2,500 2,500 5,000
1994/07/21 2,540 2,540 2,500 2,500 2,000
1994/07/20 2,500 2,550 2,500 2,550 5,000
1994/07/19 2,460 2,500 2,460 2,500 6,000
1994/07/15 2,480 2,490 2,460 2,490 4,000
1994/07/13 2,490 2,490 2,490 2,490 2,000
1994/07/12 2,490 2,490 2,490 2,490 1,000
1994/07/08 2,490 2,500 2,490 2,500 4,000
1994/07/07 2,490 2,490 2,490 2,490 6,000
1994/07/05 2,490 2,490 2,470 2,470 2,000
1994/07/04 2,490 2,490 2,400 2,400 9,000
1994/07/01 2,460 2,490 2,460 2,490 4,000
1994/06/30 2,480 2,480 2,460 2,460 3,000
1994/06/29 2,480 2,480 2,480 2,480 3,000
1994/06/28 2,480 2,480 2,480 2,480 3,000
1994/06/27 2,460 2,460 2,450 2,450 5,000
1994/06/24 2,460 2,480 2,460 2,480 5,000
1994/06/23 2,410 2,490 2,410 2,480 4,000
1994/06/22 2,500 2,500 2,500 2,500 5,000
1994/06/21 2,500 2,500 2,500 2,500 4,000
1994/06/20 2,500 2,500 2,500 2,500 2,000
1994/06/17 2,500 2,500 2,500 2,500 16,000
1994/06/16 2,440 2,500 2,440 2,500 2,000
1994/06/15 2,430 2,430 2,430 2,430 1,000
1994/06/14 2,430 2,430 2,420 2,420 2,000
1994/06/13 2,430 2,430 2,430 2,430 3,000
1994/06/10 2,430 2,430 2,420 2,420 12,000
1994/06/09 2,430 2,430 2,410 2,410 6,000
1994/06/08 2,430 2,430 2,430 2,430 5,000
1994/06/06 2,420 2,450 2,420 2,450 3,000
1994/06/02 2,420 2,420 2,420 2,420 2,000
1994/05/31 2,420 2,420 2,420 2,420 5,000
1994/05/30 2,420 2,420 2,420 2,420 57,000
1994/05/27 2,420 2,420 2,420 2,420 2,000
1994/05/25 2,410 2,410 2,410 2,410 1,000
1994/05/24 2,410 2,410 2,400 2,400 3,000
1994/05/23 2,400 2,400 2,400 2,400 3,000
1994/05/20 2,400 2,400 2,400 2,400 1,000
1994/05/19 2,400 2,400 2,400 2,400 2,000
1994/05/18 2,450 2,450 2,450 2,450 2,000
1994/05/16 2,400 2,400 2,400 2,400 1,000
1994/05/11 2,450 2,500 2,450 2,500 2,000
1994/05/10 2,250 2,250 2,250 2,250 1,000
1994/04/22 2,460 2,500 2,450 2,450 4,000
1994/04/14 2,450 2,450 2,450 2,450 5,000
1994/04/12 2,460 2,460 2,450 2,450 2,000
1994/04/05 2,450 2,460 2,450 2,460 2,000
1994/04/04 2,500 2,500 2,460 2,460 4,000
1994/04/01 2,510 2,510 2,500 2,500 4,000
1994/03/31 2,510 2,510 2,510 2,510 1,000
1994/03/30 2,450 2,460 2,450 2,460 2,000
1994/03/29 2,450 2,550 2,450 2,550 3,000
1994/03/28 2,550 2,550 2,500 2,510 12,000
1994/03/28 1 -> 1.10 分割
1994/03/25 2,700 2,750 2,700 2,750 5,000
1994/03/24 2,780 2,780 2,770 2,770 7,000
1994/03/23 2,800 2,810 2,770 2,780 15,000
1994/03/22 2,770 2,770 2,770 2,770 10,000
1994/03/18 2,770 2,770 2,750 2,770 8,000
1994/03/17 2,740 2,770 2,740 2,770 12,000
1994/03/16 2,750 2,750 2,740 2,740 5,000
1994/03/15 2,740 2,740 2,740 2,740 6,000
1994/03/14 2,730 2,740 2,730 2,740 3,000
1994/03/11 2,740 2,740 2,740 2,740 8,000
1994/03/10 2,750 2,750 2,740 2,740 3,000
1994/03/09 2,750 2,750 2,750 2,750 6,000
1994/03/08 2,760 2,760 2,750 2,750 8,000
1994/03/07 2,770 2,770 2,770 2,770 1,000
1994/03/04 2,770 2,770 2,770 2,770 13,000
1994/03/03 2,760 2,760 2,760 2,760 20,000
1994/03/02 2,770 2,770 2,760 2,760 13,000
1994/03/01 2,750 2,770 2,750 2,760 5,000
1994/02/28 2,720 2,750 2,720 2,750 10,000
1994/02/25 2,730 2,730 2,720 2,720 3,000
1994/02/24 2,730 2,730 2,720 2,720 12,000
1994/02/23 2,720 2,740 2,720 2,720 10,000
1994/02/22 2,720 2,730 2,720 2,720 7,000
1994/02/21 2,720 2,720 2,720 2,720 4,000
1994/02/18 2,720 2,720 2,720 2,720 3,000
1994/02/17 2,700 2,700 2,700 2,700 9,000
1994/02/16 2,700 2,710 2,700 2,700 5,000
1994/02/15 2,700 2,710 2,700 2,700 13,000
1994/02/14 2,740 2,740 2,700 2,700 5,000
1994/02/10 2,780 2,790 2,760 2,760 9,000
1994/02/09 2,800 2,800 2,780 2,780 9,000
1994/02/08 2,790 2,810 2,790 2,800 58,000
1994/02/07 2,760 2,800 2,760 2,800 7,000
1994/02/04 2,780 2,790 2,770 2,790 13,000
1994/02/03 2,820 2,850 2,800 2,800 24,000
1994/02/02 2,710 2,820 2,710 2,820 67,000
1994/02/01 2,730 2,750 2,700 2,710 24,000
1994/01/31 2,730 2,750 2,720 2,730 28,000
1994/01/28 2,700 2,700 2,680 2,700 10,000
1994/01/27 2,720 2,750 2,700 2,720 72,000
1994/01/26 2,640 2,700 2,640 2,680 10,000
1994/01/25 2,660 2,660 2,620 2,650 11,000
1994/01/24 2,660 2,660 2,610 2,610 6,000
1994/01/21 2,700 2,740 2,700 2,740 39,000
1994/01/20 2,670 2,710 2,670 2,710 111,000
1994/01/19 2,690 2,690 2,670 2,670 7,000
1994/01/18 2,690 2,710 2,670 2,690 22,000
1994/01/17 2,720 2,720 2,690 2,700 13,000
1994/01/14 2,600 2,740 2,550 2,720 152,000
1994/01/13 2,550 2,600 2,550 2,590 15,000
1994/01/12 2,500 2,550 2,500 2,550 6,000
1994/01/11 2,510 2,510 2,500 2,500 4,000
1994/01/10 2,520 2,520 2,510 2,510 3,000
1994/01/07 2,540 2,540 2,510 2,510 7,000
1994/01/06 2,580 2,580 2,580 2,580 2,000
1994/01/05 2,570 2,600 2,570 2,600 4,000
1994/01/04 2,570 2,570 2,570 2,570 3,000

このページの先頭へ