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
2021/12/30 1,094 1,120 1,094 1,120 2,800
2021/12/29 1,091 1,096 1,088 1,090 1,600
2021/12/28 1,100 1,100 1,088 1,088 11,300
2021/12/27 1,084 1,089 1,084 1,088 3,300
2021/12/24 1,092 1,094 1,087 1,087 7,900
2021/12/23 1,087 1,093 1,087 1,087 1,600
2021/12/22 1,084 1,097 1,084 1,085 3,300
2021/12/21 1,082 1,084 1,082 1,083 900
2021/12/20 1,101 1,101 1,072 1,099 2,600
2021/12/17 1,099 1,106 1,096 1,101 1,300
2021/12/16 1,093 1,101 1,093 1,099 4,000
2021/12/15 1,093 1,106 1,092 1,093 2,200
2021/12/14 1,102 1,102 1,085 1,089 2,000
2021/12/13 1,096 1,100 1,096 1,100 1,100
2021/12/10 1,095 1,095 1,086 1,086 2,900
2021/12/09 1,103 1,107 1,101 1,105 600
2021/12/08 1,105 1,106 1,100 1,103 700
2021/12/07 1,098 1,107 1,098 1,107 3,000
2021/12/06 1,093 1,098 1,088 1,098 6,700
2021/12/03 1,089 1,094 1,070 1,093 3,300
2021/12/02 1,092 1,094 1,067 1,089 6,500
2021/12/01 1,091 1,092 1,080 1,092 2,700
2021/11/30 1,088 1,090 1,086 1,086 800
2021/11/29 1,095 1,095 1,071 1,084 3,500
2021/11/26 1,117 1,117 1,090 1,098 7,600
2021/11/25 1,117 1,117 1,117 1,117 700
2021/11/24 1,114 1,117 1,106 1,114 3,100
2021/11/22 1,101 1,109 1,098 1,109 5,100
2021/11/19 1,124 1,124 1,095 1,096 8,200
2021/11/18 1,129 1,129 1,126 1,126 1,200
2021/11/17 1,127 1,132 1,127 1,132 1,000
2021/11/16 1,129 1,130 1,126 1,130 7,700
2021/11/15 1,133 1,133 1,130 1,130 2,200
2021/11/12 1,140 1,140 1,137 1,140 2,400
2021/11/11 1,133 1,140 1,133 1,140 1,000
2021/11/10 1,135 1,150 1,129 1,133 2,600
2021/11/09 1,140 1,143 1,138 1,138 2,800
2021/11/08 1,142 1,150 1,142 1,142 1,900
2021/11/05 1,153 1,157 1,142 1,142 7,000
2021/11/04 1,157 1,157 1,152 1,153 1,500
2021/11/02 1,147 1,154 1,142 1,153 6,400
2021/11/01 1,143 1,149 1,140 1,149 3,500
2021/10/29 1,149 1,155 1,122 1,139 8,200
2021/10/28 1,150 1,165 1,127 1,149 14,600
2021/10/27 1,185 1,186 1,155 1,173 15,200
2021/10/26 1,174 1,178 1,170 1,171 1,700
2021/10/25 1,163 1,174 1,163 1,174 1,900
2021/10/22 1,180 1,180 1,178 1,180 1,900
2021/10/21 1,189 1,190 1,180 1,180 500
2021/10/20 1,190 1,190 1,187 1,187 1,200
2021/10/19 1,189 1,190 1,185 1,190 6,400
2021/10/18 1,181 1,189 1,181 1,189 3,400
2021/10/15 1,178 1,189 1,176 1,189 35,600
2021/10/14 1,169 1,170 1,167 1,170 1,900
2021/10/13 1,165 1,165 1,165 1,165 500
2021/10/12 1,169 1,169 1,155 1,164 2,200
2021/10/11 1,164 1,168 1,158 1,168 1,500
2021/10/08 1,163 1,170 1,153 1,156 1,200
2021/10/07 1,153 1,162 1,153 1,162 1,100
2021/10/06 1,159 1,159 1,155 1,156 3,600
2021/10/05 1,141 1,159 1,140 1,159 4,700
2021/10/04 1,167 1,170 1,150 1,157 3,400
2021/10/01 1,180 1,182 1,163 1,164 6,500
2021/09/30 1,171 1,192 1,171 1,192 4,100
2021/09/29 1,170 1,184 1,167 1,169 4,500
2021/09/28 1,172 1,186 1,172 1,185 8,600
2021/09/27 1,177 1,180 1,162 1,176 5,000
2021/09/24 1,171 1,172 1,148 1,152 27,100
2021/09/22 1,173 1,173 1,157 1,157 2,400
2021/09/21 1,165 1,180 1,165 1,173 7,300
2021/09/17 1,179 1,190 1,178 1,188 2,200
2021/09/16 1,183 1,184 1,175 1,178 3,400
2021/09/15 1,192 1,192 1,186 1,187 11,000
2021/09/14 1,185 1,193 1,181 1,193 4,400
2021/09/13 1,180 1,185 1,178 1,185 3,100
2021/09/10 1,169 1,180 1,165 1,180 3,600
2021/09/09 1,172 1,176 1,167 1,167 1,800
2021/09/08 1,165 1,174 1,160 1,174 1,900
2021/09/07 1,193 1,193 1,160 1,170 11,000
2021/09/06 1,189 1,190 1,183 1,190 17,100
2021/09/03 1,179 1,180 1,173 1,179 4,300
2021/09/02 1,179 1,179 1,170 1,178 4,700
2021/09/01 1,167 1,177 1,167 1,174 2,100
2021/08/31 1,159 1,169 1,158 1,167 3,400
2021/08/30 1,148 1,159 1,148 1,156 4,300
2021/08/27 1,140 1,148 1,140 1,148 7,800
2021/08/26 1,132 1,141 1,132 1,140 2,200
2021/08/25 1,135 1,141 1,133 1,134 1,400
2021/08/24 1,138 1,140 1,134 1,135 2,100
2021/08/23 1,135 1,141 1,126 1,132 8,400
2021/08/20 1,138 1,142 1,095 1,135 15,100
2021/08/19 1,119 1,136 1,119 1,121 3,600
2021/08/18 1,118 1,132 1,118 1,131 6,700
2021/08/17 1,145 1,147 1,140 1,141 4,500
2021/08/16 1,160 1,160 1,142 1,155 6,500
2021/08/13 1,157 1,165 1,156 1,160 4,600
2021/08/12 1,150 1,163 1,150 1,163 16,600
2021/08/11 1,145 1,150 1,142 1,150 5,700
2021/08/10 1,133 1,150 1,126 1,140 16,600
2021/08/06 1,151 1,152 1,135 1,135 11,100
2021/08/05 1,141 1,146 1,141 1,146 500
2021/08/04 1,153 1,160 1,146 1,146 4,200
2021/08/03 1,137 1,171 1,137 1,160 9,500
2021/08/02 1,180 1,188 1,127 1,178 49,400
2021/07/30 1,130 1,130 1,107 1,126 2,200
2021/07/29 1,128 1,131 1,122 1,131 6,900
2021/07/28 1,123 1,128 1,121 1,128 12,900
2021/07/27 1,117 1,124 1,117 1,124 6,400
2021/07/26 1,119 1,119 1,116 1,117 2,500
2021/07/21 1,110 1,113 1,106 1,106 1,700
2021/07/20 1,112 1,112 1,111 1,111 4,200
2021/07/19 1,116 1,116 1,110 1,116 1,700
2021/07/16 1,117 1,118 1,108 1,117 3,500
2021/07/15 1,122 1,122 1,109 1,114 1,900
2021/07/14 1,112 1,122 1,111 1,122 2,800
2021/07/13 1,108 1,114 1,108 1,110 4,200
2021/07/12 1,090 1,110 1,090 1,108 4,600
2021/07/09 1,094 1,094 1,082 1,089 2,400
2021/07/08 1,093 1,106 1,093 1,095 2,100
2021/07/07 1,095 1,096 1,093 1,093 1,100
2021/07/06 1,099 1,099 1,095 1,095 900
2021/07/05 1,110 1,110 1,095 1,099 3,900
2021/07/02 1,098 1,104 1,092 1,092 1,400
2021/07/01 1,100 1,100 1,089 1,090 2,900
2021/06/30 1,093 1,098 1,091 1,098 1,300
2021/06/29 1,089 1,091 1,088 1,091 1,100
2021/06/28 1,092 1,093 1,083 1,089 1,000
2021/06/25 1,073 1,088 1,073 1,080 1,500
2021/06/24 1,074 1,085 1,068 1,071 3,700
2021/06/23 1,086 1,086 1,070 1,071 6,200
2021/06/22 1,078 1,091 1,078 1,086 1,800
2021/06/21 1,094 1,100 1,065 1,070 13,200
2021/06/18 1,090 1,105 1,088 1,088 7,000
2021/06/17 1,098 1,105 1,096 1,103 8,000
2021/06/16 1,103 1,105 1,100 1,101 1,700
2021/06/15 1,111 1,111 1,100 1,100 1,900
2021/06/14 1,107 1,113 1,095 1,095 3,700
2021/06/11 1,110 1,111 1,086 1,086 10,700
2021/06/10 1,113 1,113 1,100 1,105 5,600
2021/06/09 1,110 1,110 1,100 1,100 1,500
2021/06/08 1,111 1,111 1,105 1,106 4,600
2021/06/07 1,096 1,103 1,089 1,098 3,700
2021/06/04 1,085 1,098 1,085 1,086 2,100
2021/06/03 1,096 1,096 1,085 1,085 2,200
2021/06/02 1,097 1,102 1,085 1,090 10,500
2021/06/01 1,084 1,097 1,084 1,088 500
2021/05/31 1,092 1,094 1,082 1,082 2,400
2021/05/28 1,086 1,089 1,082 1,087 1,300
2021/05/27 1,085 1,089 1,073 1,086 4,200
2021/05/26 1,098 1,099 1,092 1,092 1,500
2021/05/25 1,099 1,099 1,091 1,099 4,200
2021/05/24 1,090 1,093 1,085 1,092 5,700
2021/05/21 1,084 1,092 1,084 1,085 700
2021/05/20 1,085 1,088 1,084 1,084 1,100
2021/05/19 1,080 1,091 1,077 1,087 77,200
2021/05/18 1,097 1,097 1,090 1,094 6,600
2021/05/17 1,094 1,103 1,075 1,088 15,500
2021/05/14 1,071 1,078 1,064 1,064 4,900
2021/05/13 1,071 1,081 1,067 1,070 4,100
2021/05/12 1,094 1,094 1,073 1,073 2,400
2021/05/11 1,085 1,090 1,080 1,090 7,800
2021/05/10 1,090 1,092 1,082 1,092 9,000
2021/05/07 1,071 1,079 1,071 1,074 5,000
2021/05/06 1,082 1,096 1,080 1,082 10,400
2021/04/30 1,039 1,046 1,025 1,046 5,600
2021/04/28 1,033 1,036 1,025 1,036 12,300
2021/04/27 1,050 1,050 1,025 1,033 1,800
2021/04/26 1,058 1,058 1,041 1,044 700
2021/04/23 1,057 1,057 1,039 1,039 1,800
2021/04/22 1,054 1,055 1,041 1,042 1,500
2021/04/21 1,051 1,054 1,028 1,036 7,800
2021/04/20 1,070 1,071 1,063 1,070 7,500
2021/04/19 1,053 1,062 1,053 1,061 2,000
2021/04/16 1,045 1,066 1,045 1,050 34,200
2021/04/15 1,056 1,067 1,056 1,056 4,100
2021/04/14 1,049 1,055 1,047 1,055 2,600
2021/04/13 1,048 1,049 1,044 1,047 2,100
2021/04/12 1,040 1,047 1,034 1,047 1,700
2021/04/09 1,032 1,048 1,030 1,033 3,200
2021/04/08 1,051 1,052 1,031 1,031 9,500
2021/04/07 1,050 1,055 1,042 1,051 3,100
2021/04/06 1,061 1,061 1,051 1,051 4,900
2021/04/05 1,075 1,077 1,063 1,072 1,800
2021/04/02 1,056 1,056 1,050 1,055 3,400
2021/04/01 1,053 1,080 1,053 1,055 5,900
2021/03/31 1,064 1,069 1,038 1,053 10,400
2021/03/30 1,090 1,111 1,070 1,072 6,800
2021/03/29 1,116 1,130 1,116 1,119 7,200
2021/03/26 1,113 1,119 1,111 1,113 2,900
2021/03/25 1,112 1,121 1,108 1,113 3,700
2021/03/24 1,111 1,119 1,102 1,112 6,300
2021/03/23 1,130 1,130 1,104 1,114 15,400
2021/03/22 1,129 1,130 1,121 1,125 6,400
2021/03/19 1,118 1,129 1,118 1,128 5,700
2021/03/18 1,120 1,125 1,115 1,119 10,600
2021/03/17 1,110 1,118 1,102 1,118 7,700
2021/03/16 1,101 1,115 1,101 1,102 4,000
2021/03/15 1,098 1,110 1,091 1,103 15,400
2021/03/12 1,077 1,089 1,077 1,089 3,900
2021/03/11 1,079 1,079 1,077 1,079 1,700
2021/03/10 1,083 1,083 1,076 1,079 2,900
2021/03/09 1,071 1,084 1,068 1,081 5,300
2021/03/08 1,056 1,071 1,055 1,071 4,100
2021/03/05 1,051 1,057 1,051 1,052 5,300
2021/03/04 1,051 1,056 1,051 1,052 2,000
2021/03/03 1,060 1,060 1,055 1,056 1,400
2021/03/02 1,069 1,069 1,060 1,060 4,000
2021/03/01 1,068 1,068 1,060 1,061 3,300
2021/02/26 1,057 1,061 1,057 1,057 3,500
2021/02/25 1,070 1,072 1,063 1,064 6,600
2021/02/24 1,072 1,075 1,055 1,055 3,300
2021/02/22 1,070 1,071 1,060 1,071 5,900
2021/02/19 1,054 1,068 1,052 1,060 4,800
2021/02/18 1,075 1,075 1,053 1,071 6,800
2021/02/17 1,050 1,057 1,048 1,049 3,800
2021/02/16 1,051 1,055 1,045 1,050 3,700
2021/02/15 1,055 1,060 1,047 1,051 5,100
2021/02/12 1,045 1,051 1,044 1,051 5,000
2021/02/10 1,047 1,049 1,038 1,045 2,200
2021/02/09 1,042 1,049 1,036 1,037 3,100
2021/02/08 1,031 1,040 1,031 1,039 5,000
2021/02/05 1,018 1,035 1,018 1,031 1,700
2021/02/04 1,011 1,037 1,011 1,018 3,000
2021/02/03 1,018 1,018 1,009 1,010 900
2021/02/02 1,005 1,016 1,005 1,006 1,800
2021/02/01 1,004 1,016 1,003 1,003 6,100
2021/01/29 1,011 1,015 1,000 1,000 11,900
2021/01/28 1,015 1,027 1,000 1,008 6,200
2021/01/27 1,024 1,047 1,020 1,030 14,200
2021/01/26 1,023 1,023 1,018 1,022 5,500
2021/01/25 1,007 1,024 1,007 1,023 3,900
2021/01/22 1,015 1,015 1,002 1,004 2,100
2021/01/21 998 1,017 998 1,015 2,900
2021/01/20 1,005 1,005 998 998 1,300
2021/01/19 1,013 1,013 998 1,005 8,400
2021/01/18 1,008 1,008 996 998 4,200
2021/01/15 1,001 1,008 1,000 1,008 2,200
2021/01/14 991 1,011 991 1,000 5,200
2021/01/13 978 988 978 988 4,800
2021/01/12 975 978 975 977 2,800
2021/01/08 964 975 964 975 3,700
2021/01/07 959 966 959 964 2,100
2021/01/06 958 966 958 958 1,900
2021/01/05 956 970 956 958 1,400
2021/01/04 970 970 950 956 4,700

このページの先頭へ