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
2019/12/30 1,180 1,182 1,180 1,181 1,700
2019/12/27 1,185 1,188 1,180 1,182 4,700
2019/12/26 1,190 1,191 1,182 1,183 2,200
2019/12/25 1,198 1,200 1,190 1,190 4,700
2019/12/24 1,198 1,201 1,198 1,198 2,500
2019/12/23 1,215 1,215 1,192 1,207 10,200
2019/12/20 1,224 1,224 1,217 1,217 1,300
2019/12/19 1,231 1,236 1,216 1,224 3,000
2019/12/18 1,266 1,266 1,230 1,236 6,300
2019/12/17 1,235 1,236 1,227 1,236 1,800
2019/12/16 1,238 1,241 1,234 1,235 3,500
2019/12/13 1,230 1,239 1,228 1,234 4,100
2019/12/12 1,219 1,230 1,212 1,229 2,300
2019/12/11 1,213 1,216 1,213 1,216 1,000
2019/12/10 1,217 1,220 1,213 1,213 1,900
2019/12/09 1,218 1,225 1,217 1,217 1,400
2019/12/06 1,194 1,232 1,194 1,227 3,400
2019/12/05 1,196 1,197 1,190 1,194 1,200
2019/12/04 1,191 1,197 1,189 1,197 1,300
2019/12/03 1,191 1,191 1,191 1,191 400
2019/12/02 1,190 1,205 1,190 1,199 2,200
2019/11/29 1,202 1,205 1,193 1,193 3,400
2019/11/28 1,207 1,207 1,200 1,202 3,500
2019/11/27 1,210 1,218 1,209 1,209 4,300
2019/11/26 1,211 1,221 1,210 1,210 1,900
2019/11/25 1,202 1,236 1,202 1,217 10,100
2019/11/22 1,209 1,217 1,207 1,207 2,500
2019/11/21 1,206 1,210 1,205 1,209 2,300
2019/11/20 1,217 1,217 1,206 1,206 4,300
2019/11/19 1,230 1,230 1,220 1,225 5,800
2019/11/18 1,209 1,219 1,208 1,215 2,500
2019/11/15 1,200 1,215 1,200 1,208 3,100
2019/11/14 1,203 1,214 1,196 1,200 4,900
2019/11/13 1,202 1,203 1,201 1,202 1,300
2019/11/12 1,216 1,221 1,190 1,202 5,200
2019/11/11 1,233 1,233 1,214 1,216 4,700
2019/11/08 1,232 1,233 1,229 1,230 1,000
2019/11/07 1,234 1,235 1,225 1,233 1,200
2019/11/06 1,230 1,240 1,220 1,234 9,300
2019/11/05 1,249 1,254 1,224 1,230 10,600
2019/11/01 1,194 1,230 1,193 1,200 14,500
2019/10/31 1,170 1,171 1,163 1,170 2,000
2019/10/30 1,167 1,170 1,153 1,170 1,600
2019/10/29 1,144 1,170 1,144 1,170 3,000
2019/10/28 1,140 1,146 1,138 1,143 1,100
2019/10/25 1,138 1,142 1,133 1,142 1,700
2019/10/24 1,141 1,147 1,138 1,138 600
2019/10/23 1,120 1,137 1,120 1,137 44,900
2019/10/21 1,112 1,126 1,112 1,126 2,700
2019/10/18 1,125 1,126 1,115 1,116 4,800
2019/10/17 1,106 1,114 1,099 1,114 1,900
2019/10/16 1,103 1,114 1,103 1,107 1,200
2019/10/15 1,081 1,099 1,081 1,099 1,500
2019/10/11 1,084 1,097 1,065 1,074 2,900
2019/10/10 1,081 1,084 1,072 1,084 5,100
2019/10/09 1,092 1,092 1,085 1,085 200
2019/10/08 1,094 1,094 1,082 1,092 900
2019/10/07 1,078 1,081 1,078 1,081 1,300
2019/10/04 1,070 1,078 1,070 1,078 1,400
2019/10/03 1,076 1,076 1,058 1,069 2,200
2019/10/02 1,075 1,086 1,075 1,076 1,000
2019/10/01 1,080 1,080 1,075 1,075 1,800
2019/09/30 1,069 1,080 1,068 1,074 2,300
2019/09/27 1,086 1,086 1,067 1,069 3,200
2019/09/26 1,097 1,112 1,086 1,086 3,800
2019/09/25 1,092 1,097 1,092 1,096 1,100
2019/09/24 1,105 1,110 1,082 1,092 4,800
2019/09/20 1,107 1,107 1,104 1,104 10,000
2019/09/19 1,077 1,107 1,077 1,105 8,300
2019/09/18 1,115 1,115 1,065 1,077 14,800
2019/09/17 1,077 1,085 1,073 1,085 10,600
2019/09/13 1,076 1,077 1,062 1,077 4,300
2019/09/12 1,074 1,079 1,072 1,076 2,100
2019/09/11 1,063 1,072 1,063 1,072 75,100
2019/09/10 1,061 1,062 1,061 1,062 1,200
2019/09/09 1,048 1,062 1,048 1,061 2,300
2019/09/06 1,049 1,052 1,047 1,047 4,400
2019/09/05 1,051 1,056 1,047 1,047 6,400
2019/09/04 1,051 1,052 1,051 1,051 700
2019/09/03 1,046 1,058 1,046 1,047 6,600
2019/09/02 1,063 1,064 1,045 1,046 6,700
2019/08/30 1,043 1,063 1,043 1,063 1,500
2019/08/29 1,051 1,051 1,041 1,043 5,300
2019/08/28 1,043 1,059 1,043 1,050 5,400
2019/08/27 1,050 1,050 1,050 1,050 100
2019/08/26 1,055 1,058 1,044 1,046 6,000
2019/08/23 1,069 1,069 1,053 1,058 4,200
2019/08/22 1,079 1,080 1,069 1,069 4,600
2019/08/21 1,058 1,081 1,058 1,074 8,400
2019/08/20 1,086 1,095 1,063 1,084 21,900
2019/08/19 1,033 1,033 1,025 1,026 700
2019/08/16 1,032 1,045 1,016 1,016 6,500
2019/08/15 1,021 1,032 1,018 1,032 6,200
2019/08/14 1,041 1,041 1,037 1,041 600
2019/08/13 1,038 1,044 1,038 1,041 4,200
2019/08/09 1,040 1,040 1,022 1,038 3,100
2019/08/08 1,047 1,049 1,034 1,034 1,600
2019/08/07 1,036 1,036 1,036 1,036 900
2019/08/06 1,040 1,040 1,020 1,036 3,800
2019/08/05 1,051 1,055 1,039 1,050 1,400
2019/08/02 1,070 1,070 1,060 1,064 600
2019/08/01 1,093 1,093 1,050 1,080 3,300
2019/07/31 1,066 1,096 1,066 1,094 1,600
2019/07/30 1,092 1,092 1,063 1,065 1,500
2019/07/29 1,072 1,075 1,062 1,062 2,300
2019/07/26 1,077 1,079 1,070 1,070 1,600
2019/07/25 1,082 1,082 1,078 1,082 1,300
2019/07/24 1,082 1,083 1,075 1,082 1,900
2019/07/23 1,082 1,087 1,082 1,082 2,000
2019/07/22 1,069 1,084 1,067 1,082 3,300
2019/07/19 1,062 1,084 1,062 1,084 2,000
2019/07/18 1,084 1,084 1,061 1,070 4,500
2019/07/17 1,122 1,126 1,054 1,091 14,800
2019/07/16 1,117 1,118 1,103 1,103 1,900
2019/07/12 1,116 1,125 1,115 1,115 1,000
2019/07/11 1,105 1,112 1,105 1,112 700
2019/07/10 1,092 1,107 1,090 1,104 2,500
2019/07/09 1,102 1,102 1,092 1,092 1,300
2019/07/08 1,103 1,104 1,103 1,103 400
2019/07/05 1,108 1,108 1,102 1,102 200
2019/07/04 1,095 1,108 1,095 1,100 800
2019/07/03 1,090 1,094 1,090 1,094 400
2019/07/02 1,090 1,093 1,090 1,090 600
2019/07/01 1,095 1,095 1,090 1,090 500
2019/06/28 1,089 1,090 1,079 1,089 1,000
2019/06/27 1,085 1,092 1,085 1,089 800
2019/06/26 1,080 1,088 1,080 1,084 300
2019/06/25 1,091 1,091 1,072 1,072 1,700
2019/06/24 1,087 1,095 1,087 1,091 1,400
2019/06/21 1,090 1,090 1,080 1,086 900
2019/06/20 1,099 1,099 1,088 1,090 700
2019/06/19 1,076 1,088 1,076 1,088 1,900
2019/06/18 1,108 1,108 1,088 1,088 5,300
2019/06/17 1,054 1,112 1,049 1,088 4,500
2019/06/14 1,042 1,054 1,042 1,054 700
2019/06/13 1,031 1,040 1,031 1,036 3,800
2019/06/12 1,026 1,026 1,020 1,020 300
2019/06/11 1,030 1,030 1,012 1,012 3,400
2019/06/10 1,024 1,035 1,024 1,030 900
2019/06/07 1,023 1,034 1,015 1,023 3,600
2019/06/06 1,048 1,049 1,003 1,023 2,500
2019/06/05 1,054 1,060 1,042 1,043 3,200
2019/06/04 1,054 1,054 1,053 1,053 200
2019/06/03 1,048 1,060 1,045 1,053 1,000
2019/05/31 1,061 1,061 1,053 1,056 700
2019/05/30 1,061 1,061 1,060 1,060 500
2019/05/29 1,054 1,057 1,045 1,045 1,000
2019/05/28 1,053 1,054 1,053 1,054 300
2019/05/27 1,041 1,043 1,038 1,039 2,200
2019/05/24 1,045 1,058 1,039 1,041 3,200
2019/05/23 1,060 1,064 1,051 1,060 3,200
2019/05/22 1,072 1,072 1,064 1,064 2,700
2019/05/21 1,032 1,073 1,032 1,072 3,800
2019/05/20 1,137 1,137 1,060 1,074 7,200
2019/05/17 1,046 1,055 1,039 1,047 6,900
2019/05/16 1,054 1,054 1,037 1,044 2,400
2019/05/15 1,046 1,046 1,039 1,040 2,000
2019/05/14 1,031 1,043 1,023 1,023 3,700
2019/05/13 1,081 1,094 1,077 1,077 400
2019/05/10 1,093 1,093 1,077 1,077 2,500
2019/05/09 1,110 1,120 1,093 1,093 3,800
2019/05/08 1,103 1,134 1,103 1,110 2,100
2019/05/07 1,136 1,138 1,102 1,103 4,700
2019/04/26 1,146 1,173 1,145 1,156 4,900
2019/04/25 1,121 1,146 1,106 1,146 8,300
2019/04/24 1,120 1,143 1,118 1,126 41,000
2019/04/23 1,111 1,119 1,097 1,118 3,100
2019/04/22 1,108 1,119 1,108 1,119 2,000
2019/04/19 1,083 1,108 1,081 1,108 6,000
2019/04/18 1,097 1,097 1,077 1,094 5,200
2019/04/17 1,066 1,075 1,065 1,067 5,100
2019/04/16 1,067 1,067 1,052 1,063 5,700
2019/04/15 1,045 1,064 1,045 1,064 2,700
2019/04/12 1,055 1,055 1,045 1,045 2,400
2019/04/11 1,055 1,069 1,055 1,055 400
2019/04/10 1,064 1,070 1,055 1,055 3,800
2019/04/09 1,100 1,100 1,080 1,080 5,000
2019/04/08 1,101 1,103 1,100 1,100 6,500
2019/04/05 1,110 1,112 1,101 1,101 6,300
2019/04/04 1,120 1,123 1,102 1,105 4,000
2019/04/03 1,121 1,125 1,117 1,120 3,500
2019/04/02 1,130 1,133 1,120 1,120 4,100
2019/04/01 1,140 1,140 1,119 1,129 2,800
2019/03/29 1,141 1,141 1,120 1,123 76,300
2019/03/28 1,117 1,141 1,117 1,133 300
2019/03/27 1,111 1,138 1,111 1,116 2,100
2019/03/26 1,139 1,149 1,131 1,148 2,600
2019/03/25 1,147 1,147 1,130 1,139 2,300
2019/03/22 1,161 1,162 1,146 1,147 5,900
2019/03/20 1,141 1,161 1,141 1,161 3,300
2019/03/19 1,177 1,177 1,155 1,156 6,700
2019/03/18 1,130 1,147 1,129 1,147 2,600
2019/03/15 1,121 1,130 1,121 1,129 1,600
2019/03/14 1,130 1,147 1,113 1,126 2,600
2019/03/13 1,120 1,130 1,120 1,130 1,400
2019/03/12 1,135 1,138 1,112 1,124 3,300
2019/03/11 1,120 1,126 1,118 1,122 1,100
2019/03/08 1,138 1,138 1,104 1,113 3,900
2019/03/07 1,158 1,158 1,139 1,142 1,800
2019/03/06 1,160 1,168 1,142 1,157 3,100
2019/03/05 1,185 1,188 1,159 1,159 5,200
2019/03/04 1,173 1,185 1,171 1,185 2,000
2019/03/01 1,165 1,171 1,157 1,171 2,700
2019/02/28 1,168 1,168 1,158 1,165 3,800
2019/02/27 1,140 1,149 1,140 1,149 1,200
2019/02/26 1,129 1,140 1,129 1,140 2,900
2019/02/25 1,138 1,138 1,128 1,130 1,600
2019/02/22 1,139 1,142 1,137 1,142 3,900
2019/02/21 1,140 1,140 1,134 1,139 4,100
2019/02/20 1,131 1,144 1,131 1,139 5,400
2019/02/19 1,157 1,157 1,135 1,139 6,100
2019/02/18 1,111 1,148 1,111 1,131 7,700
2019/02/15 1,099 1,110 1,099 1,110 6,100
2019/02/14 1,072 1,122 1,072 1,107 8,600
2019/02/13 1,061 1,074 1,061 1,068 2,600
2019/02/12 1,060 1,067 1,034 1,058 14,400
2019/02/08 1,069 1,076 1,050 1,063 8,500
2019/02/07 1,080 1,081 1,071 1,080 3,200
2019/02/06 1,080 1,086 1,075 1,080 76,800
2019/02/05 1,075 1,077 1,072 1,074 800
2019/02/04 1,070 1,078 1,067 1,076 1,700
2019/02/01 1,056 1,074 1,056 1,060 8,100
2019/01/31 1,066 1,066 1,047 1,048 5,900
2019/01/30 1,063 1,070 1,063 1,064 1,500
2019/01/29 1,063 1,068 1,063 1,063 1,700
2019/01/28 1,068 1,069 1,060 1,062 2,000
2019/01/25 1,062 1,070 1,060 1,061 3,900
2019/01/24 1,063 1,063 1,060 1,060 1,800
2019/01/23 1,058 1,068 1,057 1,060 4,600
2019/01/22 1,071 1,072 1,058 1,058 6,700
2019/01/21 1,052 1,083 1,052 1,068 7,100
2019/01/18 1,077 1,080 1,052 1,076 7,100
2019/01/17 1,025 1,048 1,025 1,047 6,700
2019/01/16 1,024 1,028 1,021 1,025 4,700
2019/01/15 1,016 1,024 1,016 1,023 1,100
2019/01/11 1,014 1,024 1,014 1,015 1,600
2019/01/10 1,012 1,023 1,011 1,013 8,600
2019/01/09 995 1,013 995 1,013 7,000
2019/01/08 1,005 1,012 1,000 1,006 3,400
2019/01/07 1,002 1,005 1,000 1,005 2,400
2019/01/04 976 988 975 988 3,600

このページの先頭へ