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
2020/12/30 966 973 965 968 600
2020/12/29 962 973 962 973 3,600
2020/12/28 971 971 961 962 16,000
2020/12/25 955 958 955 956 11,400
2020/12/24 955 959 953 953 2,200
2020/12/23 964 964 952 955 1,900
2020/12/22 970 970 949 964 9,600
2020/12/21 971 975 969 969 2,400
2020/12/18 970 976 967 971 5,900
2020/12/17 960 968 960 967 3,000
2020/12/16 964 965 958 958 2,700
2020/12/15 959 963 958 958 2,000
2020/12/14 950 960 950 959 1,700
2020/12/11 953 953 950 950 1,400
2020/12/10 953 960 953 953 1,400
2020/12/09 951 962 951 953 5,300
2020/12/08 952 960 950 950 6,000
2020/12/07 961 962 951 951 8,100
2020/12/04 955 956 953 956 3,100
2020/12/03 961 963 958 959 5,100
2020/12/02 965 966 961 961 1,700
2020/12/01 968 976 962 963 3,300
2020/11/30 973 980 967 968 2,600
2020/11/27 969 975 967 968 900
2020/11/26 970 972 970 970 1,500
2020/11/25 974 974 952 966 11,400
2020/11/24 976 976 972 973 2,400
2020/11/20 974 976 951 974 2,000
2020/11/19 955 974 955 974 1,600
2020/11/18 978 978 966 966 4,800
2020/11/17 959 963 959 963 1,700
2020/11/16 960 963 959 959 1,200
2020/11/13 964 966 955 957 3,900
2020/11/12 961 962 959 962 800
2020/11/11 958 964 958 961 3,800
2020/11/10 972 975 956 958 3,500
2020/11/09 957 967 957 960 3,000
2020/11/06 952 962 952 955 2,100
2020/11/05 945 952 945 952 1,700
2020/11/04 950 953 941 941 2,200
2020/11/02 942 942 937 937 1,200
2020/10/30 953 953 920 932 6,800
2020/10/29 945 947 940 942 2,200
2020/10/28 950 975 949 953 3,300
2020/10/27 951 954 950 950 2,200
2020/10/26 970 970 959 959 1,300
2020/10/23 967 973 965 970 3,400
2020/10/22 970 974 965 973 2,600
2020/10/21 958 969 958 969 32,900
2020/10/20 985 985 960 961 5,900
2020/10/19 973 973 948 970 8,000
2020/10/16 985 989 965 973 3,500
2020/10/15 1,001 1,007 985 985 4,900
2020/10/14 1,005 1,005 1,000 1,000 600
2020/10/13 1,005 1,007 1,005 1,005 700
2020/10/12 1,001 1,025 1,001 1,013 8,200
2020/10/09 999 1,016 999 1,000 4,200
2020/10/08 1,022 1,022 1,003 1,007 7,500
2020/10/07 995 1,006 995 1,003 600
2020/10/06 1,012 1,018 1,003 1,009 2,300
2020/10/05 951 1,027 951 1,018 35,700
2020/10/02 1,001 1,002 933 936 9,600
2020/09/30 1,025 1,030 997 997 5,100
2020/09/29 1,035 1,038 1,022 1,025 2,800
2020/09/28 1,018 1,051 1,018 1,035 7,000
2020/09/25 1,015 1,029 1,015 1,015 2,200
2020/09/24 1,022 1,025 1,014 1,014 4,200
2020/09/23 1,028 1,029 1,020 1,028 4,000
2020/09/18 1,010 1,038 1,001 1,029 9,300
2020/09/17 988 1,038 987 1,009 12,400
2020/09/16 991 991 988 991 1,500
2020/09/15 998 999 989 993 2,800
2020/09/14 988 998 985 990 5,100
2020/09/11 988 990 985 988 26,400
2020/09/10 985 994 985 988 2,400
2020/09/09 985 988 985 985 15,100
2020/09/08 992 992 982 988 3,300
2020/09/07 995 996 983 992 9,800
2020/09/04 977 986 966 974 5,800
2020/09/03 987 992 976 977 3,700
2020/09/02 995 997 987 987 2,900
2020/09/01 988 998 983 998 4,400
2020/08/31 973 994 973 977 3,600
2020/08/28 986 995 966 966 8,200
2020/08/27 1,000 1,000 986 986 26,000
2020/08/26 991 1,007 986 1,002 9,800
2020/08/25 947 1,009 947 1,002 46,900
2020/08/24 916 963 915 946 19,100
2020/08/21 903 914 903 907 6,500
2020/08/20 900 910 896 903 2,900
2020/08/19 896 901 896 900 1,700
2020/08/18 903 911 892 911 5,500
2020/08/17 891 901 881 888 7,100
2020/08/14 885 900 885 897 3,200
2020/08/13 878 888 878 884 1,600
2020/08/12 876 880 874 877 2,800
2020/08/11 869 888 869 875 2,700
2020/08/07 878 893 877 881 2,300
2020/08/06 880 893 877 877 1,100
2020/08/05 876 880 865 880 2,200
2020/08/04 865 886 865 876 2,100
2020/08/03 881 881 854 861 5,500
2020/07/31 865 874 852 853 4,300
2020/07/30 869 884 863 865 2,900
2020/07/29 860 879 860 863 1,200
2020/07/28 891 891 855 858 3,300
2020/07/27 890 891 890 891 300
2020/07/22 891 891 880 890 2,300
2020/07/21 886 898 886 892 1,900
2020/07/20 899 899 898 898 3,900
2020/07/17 880 899 880 899 3,200
2020/07/16 900 900 889 895 3,400
2020/07/15 900 905 896 896 3,700
2020/07/14 891 921 865 891 3,800
2020/07/13 898 903 883 891 32,500
2020/07/10 894 894 883 883 2,200
2020/07/09 916 916 896 896 3,400
2020/07/08 910 916 910 910 400
2020/07/07 923 930 916 917 1,600
2020/07/06 877 930 877 920 3,100
2020/07/03 882 885 877 880 2,500
2020/07/02 902 902 851 887 3,500
2020/07/01 904 907 898 903 2,000
2020/06/30 897 905 897 898 2,000
2020/06/29 892 894 887 893 2,700
2020/06/26 883 890 879 890 800
2020/06/25 871 887 870 882 1,800
2020/06/24 889 889 883 886 1,100
2020/06/23 879 890 872 886 3,300
2020/06/22 861 880 861 877 1,600
2020/06/19 867 878 857 860 7,900
2020/06/18 900 900 872 874 9,000
2020/06/17 886 914 877 889 3,700
2020/06/16 863 877 856 872 8,700
2020/06/15 876 885 851 859 6,200
2020/06/12 850 890 850 878 11,400
2020/06/11 924 931 890 890 8,900
2020/06/10 930 941 925 936 9,000
2020/06/09 909 928 899 928 18,100
2020/06/08 909 909 890 902 7,400
2020/06/05 878 907 878 897 2,600
2020/06/04 903 903 880 880 2,100
2020/06/03 891 898 887 888 3,500
2020/06/02 879 890 870 886 1,200
2020/06/01 880 880 866 866 3,400
2020/05/29 877 899 872 872 3,500
2020/05/28 866 934 866 877 33,200
2020/05/27 852 858 852 856 5,600
2020/05/26 848 859 844 852 7,700
2020/05/25 837 846 837 846 4,800
2020/05/22 843 843 835 835 3,700
2020/05/21 855 855 843 843 2,900
2020/05/20 850 855 847 851 6,200
2020/05/19 830 854 821 854 11,400
2020/05/18 829 829 800 815 15,700
2020/05/15 793 793 780 784 2,800
2020/05/14 805 805 789 793 8,900
2020/05/13 803 810 802 807 2,200
2020/05/12 803 831 801 818 16,000
2020/05/11 798 810 795 807 7,900
2020/05/08 760 806 760 806 4,900
2020/05/07 776 784 760 760 1,800
2020/05/01 790 806 780 780 2,000
2020/04/30 798 798 787 790 7,000
2020/04/28 779 784 777 784 1,900
2020/04/27 798 800 757 766 5,700
2020/04/24 800 800 786 786 600
2020/04/23 785 797 785 797 1,100
2020/04/22 791 791 775 775 34,500
2020/04/21 792 798 791 791 3,600
2020/04/20 820 820 805 812 5,500
2020/04/17 810 819 803 819 3,500
2020/04/16 781 797 781 795 1,100
2020/04/15 780 796 776 796 2,900
2020/04/14 775 780 775 780 1,000
2020/04/13 768 776 767 775 4,500
2020/04/10 783 783 767 773 2,600
2020/04/09 775 783 771 773 3,400
2020/04/08 753 760 750 760 2,400
2020/04/07 760 766 750 752 2,100
2020/04/06 726 755 726 755 5,100
2020/04/03 742 753 731 731 1,000
2020/04/02 751 754 735 739 5,400
2020/04/01 759 766 751 755 4,600
2020/03/31 761 766 755 759 3,900
2020/03/30 786 786 755 770 4,400
2020/03/27 826 832 818 832 3,600
2020/03/26 830 831 817 818 4,700
2020/03/25 850 853 825 838 8,900
2020/03/24 818 830 809 811 6,800
2020/03/23 820 820 789 801 6,000
2020/03/19 817 820 791 791 4,800
2020/03/18 878 878 832 832 5,400
2020/03/17 769 818 755 818 3,600
2020/03/16 801 808 786 799 5,400
2020/03/13 764 796 720 777 30,300
2020/03/12 870 880 838 854 8,900
2020/03/11 898 921 890 890 8,100
2020/03/10 900 900 836 892 28,800
2020/03/09 960 960 913 913 4,800
2020/03/06 1,000 1,000 967 972 2,000
2020/03/05 1,025 1,036 1,007 1,007 600
2020/03/04 1,001 1,006 1,001 1,003 1,100
2020/03/03 1,020 1,051 1,005 1,005 2,400
2020/03/02 1,001 1,058 990 1,019 2,600
2020/02/28 1,000 1,000 970 970 7,400
2020/02/27 1,030 1,030 1,004 1,005 2,800
2020/02/26 1,017 1,033 1,015 1,030 5,300
2020/02/25 1,050 1,050 1,021 1,047 5,500
2020/02/21 1,070 1,070 1,068 1,069 1,300
2020/02/20 1,107 1,107 1,069 1,069 3,300
2020/02/19 1,082 1,108 1,079 1,088 5,100
2020/02/18 1,139 1,139 1,081 1,091 6,400
2020/02/17 1,118 1,120 1,089 1,101 5,300
2020/02/14 1,138 1,138 1,123 1,132 1,600
2020/02/13 1,151 1,154 1,138 1,138 2,000
2020/02/12 1,174 1,174 1,143 1,143 3,500
2020/02/10 1,143 1,152 1,142 1,152 2,900
2020/02/07 1,145 1,148 1,140 1,143 1,300
2020/02/06 1,143 1,145 1,136 1,143 4,500
2020/02/05 1,148 1,148 1,139 1,143 1,100
2020/02/04 1,138 1,138 1,136 1,138 1,000
2020/02/03 1,101 1,138 1,101 1,138 4,500
2020/01/31 1,149 1,161 1,149 1,150 1,800
2020/01/30 1,156 1,175 1,123 1,138 3,000
2020/01/29 1,178 1,178 1,150 1,150 1,600
2020/01/28 1,155 1,158 1,146 1,148 2,800
2020/01/27 1,199 1,199 1,154 1,155 9,000
2020/01/24 1,211 1,228 1,187 1,202 2,000
2020/01/23 1,216 1,226 1,211 1,211 1,600
2020/01/22 1,216 1,226 1,215 1,216 1,600
2020/01/21 1,215 1,224 1,212 1,216 11,100
2020/01/20 1,234 1,234 1,216 1,216 5,000
2020/01/17 1,216 1,222 1,214 1,214 3,000
2020/01/16 1,217 1,220 1,209 1,214 2,700
2020/01/15 1,222 1,223 1,207 1,207 5,100
2020/01/14 1,218 1,229 1,215 1,222 1,800
2020/01/10 1,225 1,230 1,209 1,220 6,600
2020/01/09 1,198 1,225 1,198 1,211 3,200
2020/01/08 1,208 1,208 1,185 1,190 2,200
2020/01/07 1,181 1,224 1,180 1,208 4,000
2020/01/06 1,181 1,190 1,181 1,181 2,100

このページの先頭へ