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
2014/12/30 993 998 986 989 7,000
2014/12/29 985 993 984 990 14,700
2014/12/26 970 983 970 983 5,300
2014/12/25 977 977 970 970 20,100
2014/12/24 984 984 978 978 23,400
2014/12/22 985 986 981 983 21,200
2014/12/19 985 987 980 983 24,000
2014/12/18 980 987 980 985 24,500
2014/12/17 976 981 975 977 27,400
2014/12/16 995 995 979 980 16,700
2014/12/15 1,001 1,003 996 996 16,000
2014/12/12 1,003 1,018 998 1,002 27,500
2014/12/11 1,009 1,020 1,005 1,017 12,700
2014/12/10 1,025 1,026 1,005 1,018 26,800
2014/12/09 1,028 1,030 1,025 1,025 40,000
2014/12/08 1,058 1,090 1,049 1,050 11,800
2014/12/05 1,061 1,061 1,050 1,050 6,500
2014/12/04 1,068 1,068 1,059 1,059 4,800
2014/12/03 1,072 1,078 1,071 1,071 3,600
2014/12/02 1,075 1,099 1,049 1,078 28,200
2014/12/01 1,080 1,080 1,076 1,079 7,300
2014/11/28 1,091 1,112 1,090 1,110 7,000
2014/11/27 1,076 1,115 1,076 1,091 16,500
2014/11/26 1,080 1,081 1,075 1,080 6,300
2014/11/25 1,075 1,085 1,050 1,080 20,700
2014/11/21 1,068 1,080 1,049 1,075 13,500
2014/11/20 1,075 1,080 1,054 1,068 6,800
2014/11/19 1,074 1,079 1,055 1,075 5,300
2014/11/18 1,089 1,089 1,071 1,079 5,400
2014/11/17 1,078 1,105 1,060 1,067 10,200
2014/11/14 1,086 1,090 1,081 1,081 4,100
2014/11/13 1,086 1,087 1,077 1,087 6,800
2014/11/12 1,109 1,110 1,088 1,088 12,900
2014/11/11 1,100 1,115 1,088 1,111 9,800
2014/11/10 1,091 1,103 1,084 1,103 8,400
2014/11/07 1,099 1,099 1,089 1,093 5,600
2014/11/06 1,095 1,104 1,093 1,094 10,000
2014/11/05 1,107 1,114 1,060 1,107 52,200
2014/11/04 1,189 1,205 1,142 1,197 73,400
2014/10/31 1,122 1,154 1,122 1,150 21,400
2014/10/30 1,121 1,142 1,121 1,130 10,400
2014/10/29 1,127 1,134 1,112 1,125 4,200
2014/10/28 1,129 1,134 1,110 1,127 5,000
2014/10/27 1,121 1,136 1,120 1,129 6,400
2014/10/24 1,131 1,138 1,120 1,136 7,500
2014/10/23 1,137 1,137 1,112 1,125 3,400
2014/10/22 1,090 1,142 1,083 1,142 12,000
2014/10/21 1,074 1,090 1,061 1,090 5,700
2014/10/20 1,088 1,098 1,060 1,081 11,200
2014/10/17 1,088 1,090 1,034 1,056 6,200
2014/10/16 1,017 1,065 1,017 1,065 9,900
2014/10/15 1,069 1,074 1,048 1,071 7,300
2014/10/14 1,069 1,069 1,043 1,048 8,600
2014/10/10 1,076 1,095 1,070 1,085 14,400
2014/10/09 1,155 1,174 1,077 1,077 12,500
2014/10/08 1,145 1,160 1,138 1,155 2,900
2014/10/07 1,185 1,189 1,160 1,162 7,900
2014/10/06 1,182 1,199 1,171 1,187 23,000
2014/10/03 1,145 1,152 1,079 1,111 13,800
2014/10/02 1,126 1,147 1,070 1,142 15,200
2014/10/01 1,200 1,200 1,165 1,165 13,800
2014/09/30 1,220 1,220 1,192 1,192 12,700
2014/09/29 1,195 1,223 1,176 1,221 19,100
2014/09/26 1,171 1,205 1,164 1,199 11,100
2014/09/25 1,204 1,205 1,191 1,191 18,500
2014/09/24 1,193 1,196 1,182 1,196 8,200
2014/09/22 1,187 1,208 1,184 1,193 31,500
2014/09/19 1,194 1,205 1,178 1,179 17,500
2014/09/18 1,224 1,224 1,200 1,200 16,000
2014/09/17 1,203 1,230 1,181 1,202 40,700
2014/09/16 1,195 1,212 1,180 1,203 51,400
2014/09/12 1,150 1,185 1,140 1,177 48,400
2014/09/11 1,131 1,149 1,127 1,140 11,500
2014/09/10 1,111 1,128 1,103 1,125 6,300
2014/09/09 1,158 1,159 1,105 1,110 11,400
2014/09/08 1,103 1,150 1,103 1,148 22,500
2014/09/05 1,095 1,104 1,070 1,100 13,200
2014/09/04 1,090 1,115 1,085 1,090 12,700
2014/09/03 1,127 1,133 1,071 1,085 29,200
2014/09/02 1,168 1,168 1,126 1,126 23,000
2014/09/01 1,126 1,175 1,119 1,141 57,000
2014/08/29 1,084 1,120 1,070 1,120 22,100
2014/08/28 1,060 1,079 1,058 1,066 15,100
2014/08/27 1,061 1,063 1,048 1,059 4,000
2014/08/26 1,045 1,072 1,045 1,060 17,200
2014/08/25 1,027 1,082 1,023 1,036 27,400
2014/08/22 1,010 1,028 1,004 1,028 20,800
2014/08/21 1,016 1,016 1,003 1,007 5,900
2014/08/20 1,013 1,020 1,011 1,017 9,200
2014/08/19 1,042 1,042 1,014 1,017 5,300
2014/08/18 1,037 1,037 1,014 1,022 10,100
2014/08/15 1,003 1,018 1,003 1,010 2,700
2014/08/14 1,007 1,020 1,002 1,010 3,000
2014/08/13 1,014 1,020 994 1,007 4,400
2014/08/12 1,041 1,045 1,011 1,012 7,700
2014/08/11 1,040 1,042 1,000 1,032 27,300
2014/08/08 1,069 1,069 993 1,035 23,600
2014/08/07 1,020 1,078 1,010 1,075 34,900
2014/08/06 1,000 1,023 1,000 1,023 31,200
2014/08/05 989 1,030 982 1,001 59,300
2014/08/04 978 989 963 974 42,500
2014/08/01 975 979 956 977 23,900
2014/07/31 965 975 953 974 17,100
2014/07/30 964 970 960 962 7,200
2014/07/29 965 966 963 964 5,500
2014/07/28 959 968 954 959 9,800
2014/07/25 954 961 952 959 5,900
2014/07/24 969 969 957 963 8,400
2014/07/23 960 965 958 964 4,600
2014/07/22 952 961 952 958 4,400
2014/07/18 950 950 947 947 8,900
2014/07/17 959 959 954 955 6,200
2014/07/16 952 963 951 963 17,700
2014/07/15 949 950 949 949 4,200
2014/07/14 940 947 940 945 3,800
2014/07/11 938 939 930 938 9,600
2014/07/10 954 954 941 942 9,500
2014/07/09 949 952 945 950 26,500
2014/07/08 955 955 948 949 16,400
2014/07/07 957 958 949 950 21,700
2014/07/04 959 959 950 954 33,800
2014/07/03 980 985 949 955 65,700
2014/07/02 987 987 980 980 8,300
2014/07/01 982 988 981 982 4,900
2014/06/30 981 985 975 980 5,000
2014/06/27 987 987 981 982 4,700
2014/06/26 990 993 985 986 3,000
2014/06/25 989 990 987 987 2,700
2014/06/24 990 991 988 988 6,300
2014/06/23 990 990 987 990 6,100
2014/06/20 988 988 983 984 9,000
2014/06/19 988 990 986 988 10,500
2014/06/18 995 997 990 990 37,200
2014/06/17 987 992 986 992 8,700
2014/06/16 987 988 980 985 12,500
2014/06/13 971 984 971 980 4,500
2014/06/12 971 971 968 968 2,600
2014/06/11 970 971 963 971 3,200
2014/06/10 982 982 970 970 9,700
2014/06/09 976 981 976 980 4,400
2014/06/06 968 971 967 970 5,200
2014/06/05 967 970 967 967 2,300
2014/06/04 963 966 961 966 3,200
2014/06/03 943 963 943 955 6,300
2014/06/02 937 941 937 941 2,300
2014/05/30 930 933 927 931 4,800
2014/05/29 925 930 925 930 1,300
2014/05/28 924 935 924 935 3,200
2014/05/27 920 922 920 922 3,700
2014/05/26 926 927 921 925 3,500
2014/05/23 923 925 921 921 2,500
2014/05/22 900 919 892 919 22,300
2014/05/21 919 919 885 910 11,300
2014/05/20 930 934 921 925 7,600
2014/05/19 939 940 930 930 4,700
2014/05/16 955 955 930 935 10,000
2014/05/15 951 957 951 956 2,300
2014/05/14 953 964 952 952 4,900
2014/05/13 956 961 956 960 4,700
2014/05/12 983 983 953 953 6,300
2014/05/09 977 983 968 983 3,200
2014/05/08 997 997 979 980 3,900
2014/05/07 987 997 975 997 4,500
2014/05/02 988 995 968 994 6,700
2014/05/01 988 999 966 998 15,900
2014/04/30 990 1,000 968 997 10,600
2014/04/28 991 998 985 998 2,900
2014/04/25 987 990 980 990 6,300
2014/04/24 999 1,000 983 985 3,400
2014/04/23 1,006 1,006 989 995 1,200
2014/04/22 1,010 1,010 991 991 1,300
2014/04/21 1,000 1,013 1,000 1,010 10,000
2014/04/18 1,011 1,016 1,000 1,000 26,200
2014/04/17 1,000 1,007 999 1,007 7,900
2014/04/16 997 999 997 998 2,400
2014/04/14 988 997 958 997 3,900
2014/04/11 980 988 947 988 5,100
2014/04/10 975 1,000 975 994 1,500
2014/04/09 983 997 973 974 7,200
2014/04/08 992 1,001 992 997 2,800
2014/04/07 1,005 1,005 994 995 2,700
2014/04/04 1,007 1,018 1,007 1,013 6,500
2014/04/03 1,019 1,021 1,007 1,007 4,700
2014/04/02 995 1,010 995 1,009 3,800
2014/04/01 996 1,000 995 998 3,100
2014/03/31 985 995 960 995 5,000
2014/03/28 965 985 961 985 1,900
2014/03/27 967 980 965 980 900
2014/03/26 986 986 981 982 1,300
2014/03/25 990 990 961 986 29,400
2014/03/24 956 997 956 990 3,600
2014/03/20 968 968 941 956 10,300
2014/03/19 983 983 965 965 4,600
2014/03/18 1,013 1,013 979 979 3,000
2014/03/17 998 1,009 980 983 5,200
2014/03/14 998 1,008 986 1,006 10,300
2014/03/13 1,000 1,015 1,000 1,014 2,400
2014/03/12 1,000 1,003 990 1,000 14,500
2014/03/11 995 1,010 995 1,009 6,100
2014/03/10 998 998 989 993 28,600
2014/03/07 996 1,000 989 993 9,700
2014/03/06 990 994 986 993 9,100
2014/03/05 1,000 1,003 985 990 25,500
2014/03/04 1,001 1,024 990 990 23,300
2014/03/03 1,029 1,029 1,010 1,024 5,900
2014/02/28 1,015 1,030 1,015 1,030 11,400
2014/02/27 1,025 1,038 1,020 1,038 4,900
2014/02/26 1,024 1,040 1,016 1,024 7,900
2014/02/25 1,025 1,040 1,020 1,020 12,600
2014/02/24 1,028 1,033 1,018 1,022 16,200
2014/02/21 1,036 1,041 1,026 1,028 17,800
2014/02/20 1,056 1,058 1,035 1,038 15,700
2014/02/19 1,056 1,075 1,047 1,055 8,400
2014/02/18 1,069 1,069 1,053 1,067 6,900
2014/02/17 1,053 1,053 1,040 1,044 6,000
2014/02/14 1,080 1,080 1,040 1,053 12,100
2014/02/13 1,105 1,120 1,080 1,080 9,700
2014/02/12 1,100 1,114 1,100 1,105 5,600
2014/02/10 1,109 1,109 1,086 1,104 15,800
2014/02/07 1,110 1,110 1,097 1,104 7,400
2014/02/06 1,060 1,112 1,060 1,112 9,500
2014/02/05 1,072 1,072 1,037 1,051 14,500
2014/02/04 1,030 1,098 1,018 1,052 32,000
2014/02/03 1,139 1,144 1,091 1,120 24,300
2014/01/31 1,113 1,115 1,084 1,109 14,100
2014/01/30 1,099 1,114 1,078 1,111 14,500
2014/01/29 1,099 1,121 1,097 1,107 7,300
2014/01/28 1,087 1,097 1,064 1,090 28,500
2014/01/27 1,150 1,150 1,021 1,099 55,600
2014/01/24 1,170 1,174 1,158 1,166 14,600
2014/01/23 1,194 1,207 1,181 1,181 26,900
2014/01/22 1,195 1,208 1,188 1,190 18,900
2014/01/21 1,195 1,202 1,189 1,193 34,200
2014/01/20 1,184 1,197 1,178 1,195 30,000
2014/01/17 1,173 1,175 1,161 1,173 14,500
2014/01/16 1,156 1,175 1,156 1,170 16,300
2014/01/15 1,150 1,160 1,150 1,153 9,800
2014/01/14 1,135 1,158 1,130 1,146 29,900
2014/01/10 1,137 1,144 1,135 1,141 13,200
2014/01/09 1,145 1,145 1,138 1,144 7,800
2014/01/08 1,145 1,145 1,136 1,140 5,200
2014/01/07 1,141 1,144 1,140 1,140 7,800
2014/01/06 1,138 1,141 1,130 1,138 10,100

このページの先頭へ