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

ヨドコウ(5451)の株価時系列情報

ヨドコウ(5451)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
2026/07/03 1,310 1,323 1,303 1,303 259,400
2026/07/02 1,287 1,308 1,285 1,304 262,400
2026/07/01 1,280 1,293 1,275 1,279 318,500
2026/06/30 1,309 1,309 1,285 1,286 589,400
2026/06/29 1,305 1,309 1,287 1,304 490,900
2026/06/26 1,280 1,294 1,275 1,293 528,700
2026/06/25 1,282 1,285 1,268 1,268 284,700
2026/06/24 1,262 1,283 1,260 1,271 363,200
2026/06/23 1,268 1,274 1,259 1,264 301,700
2026/06/22 1,237 1,268 1,236 1,268 465,000
2026/06/19 1,250 1,254 1,240 1,244 327,500
2026/06/18 1,250 1,258 1,243 1,255 312,700
2026/06/17 1,254 1,265 1,247 1,255 292,900
2026/06/16 1,270 1,272 1,252 1,256 251,000
2026/06/15 1,296 1,303 1,270 1,271 247,400
2026/06/12 1,305 1,310 1,288 1,288 455,900
2026/06/11 1,277 1,288 1,261 1,288 392,700
2026/06/10 1,276 1,285 1,266 1,274 321,900
2026/06/09 1,282 1,288 1,268 1,269 326,100
2026/06/08 1,263 1,281 1,254 1,266 460,000
2026/06/05 1,262 1,279 1,259 1,273 260,400
2026/06/04 1,276 1,276 1,249 1,255 344,400
2026/06/03 1,262 1,282 1,251 1,281 577,500
2026/06/02 1,235 1,252 1,228 1,244 536,800
2026/06/01 1,251 1,254 1,217 1,240 643,700
2026/05/29 1,230 1,272 1,225 1,264 850,200
2026/05/28 1,239 1,246 1,218 1,225 551,200
2026/05/27 1,201 1,244 1,200 1,241 857,400
2026/05/26 1,204 1,210 1,197 1,200 378,700
2026/05/25 1,199 1,207 1,196 1,204 435,400
2026/05/22 1,198 1,204 1,193 1,198 390,400
2026/05/21 1,195 1,202 1,193 1,193 318,700
2026/05/20 1,192 1,199 1,176 1,190 650,900
2026/05/19 1,202 1,205 1,191 1,197 570,900
2026/05/18 1,217 1,217 1,196 1,200 645,100
2026/05/15 1,217 1,233 1,215 1,229 390,200
2026/05/14 1,217 1,233 1,212 1,226 417,700
2026/05/13 1,211 1,224 1,207 1,222 584,000
2026/05/12 1,228 1,241 1,204 1,205 811,900
2026/05/11 1,330 1,339 1,188 1,198 2,192,000
2026/05/08 1,348 1,354 1,318 1,329 589,700
2026/05/07 1,347 1,354 1,342 1,353 384,900
2026/05/01 1,330 1,341 1,321 1,335 343,900
2026/04/30 1,340 1,342 1,327 1,340 446,600
2026/04/28 1,332 1,345 1,326 1,345 506,200
2026/04/27 1,340 1,341 1,322 1,324 570,000
2026/04/24 1,360 1,366 1,342 1,344 511,100
2026/04/23 1,363 1,368 1,358 1,364 470,100
2026/04/22 1,375 1,377 1,355 1,363 605,100
2026/04/21 1,376 1,381 1,369 1,379 412,200
2026/04/20 1,389 1,389 1,374 1,375 462,300
2026/04/17 1,398 1,399 1,379 1,379 751,300
2026/04/16 1,400 1,412 1,400 1,404 442,200
2026/04/15 1,408 1,416 1,396 1,405 594,000
2026/04/14 1,409 1,409 1,400 1,407 328,300
2026/04/13 1,408 1,411 1,394 1,400 428,400
2026/04/10 1,407 1,414 1,400 1,406 494,100
2026/04/09 1,418 1,422 1,402 1,406 457,100
2026/04/08 1,414 1,420 1,409 1,418 486,500
2026/04/07 1,406 1,417 1,400 1,401 471,000
2026/04/06 1,406 1,418 1,403 1,403 434,800
2026/04/03 1,404 1,406 1,398 1,406 579,500
2026/03/27 1,500 1,514 1,498 1,503 1,829,800
2026/03/26 1,518 1,528 1,488 1,498 1,588,700
2026/03/25 1,530 1,536 1,518 1,531 846,300
2026/03/24 1,510 1,510 1,485 1,504 808,300
2026/03/23 1,500 1,501 1,467 1,480 1,128,100
2026/03/19 1,530 1,533 1,516 1,518 699,700
2026/03/18 1,528 1,547 1,527 1,543 427,200
2026/03/17 1,535 1,542 1,521 1,521 385,100
2026/03/16 1,534 1,540 1,513 1,519 645,300
2026/03/13 1,530 1,553 1,527 1,535 655,400
2026/03/12 1,565 1,567 1,539 1,541 661,600
2026/03/11 1,583 1,595 1,566 1,566 677,700
2026/03/10 1,585 1,594 1,568 1,576 519,800
2026/03/09 1,558 1,567 1,539 1,560 777,300
2026/03/06 1,575 1,593 1,566 1,584 596,400
2026/03/05 1,602 1,618 1,586 1,599 697,000
2026/03/04 1,598 1,598 1,540 1,562 1,138,600
2026/03/03 1,640 1,660 1,616 1,624 1,208,400
2026/03/02 1,660 1,660 1,603 1,651 2,027,000
2026/02/27 1,415 1,445 1,407 1,443 253,300
2026/02/26 1,425 1,427 1,409 1,414 247,100
2026/02/25 1,419 1,421 1,404 1,416 222,700
2026/02/24 1,413 1,427 1,404 1,418 221,300
2026/02/20 1,418 1,419 1,401 1,406 200,800
2026/02/19 1,409 1,422 1,403 1,422 188,700
2026/02/18 1,400 1,409 1,392 1,405 157,600
2026/02/17 1,389 1,408 1,388 1,389 191,300
2026/02/16 1,411 1,411 1,387 1,392 279,900
2026/02/13 1,430 1,438 1,397 1,397 373,600
2026/02/12 1,448 1,469 1,439 1,439 441,100
2026/02/10 1,442 1,455 1,437 1,441 244,400
2026/02/09 1,453 1,457 1,427 1,442 298,600
2026/02/06 1,435 1,438 1,419 1,433 183,100
2026/02/05 1,456 1,456 1,418 1,418 262,600
2026/02/04 1,422 1,449 1,414 1,438 225,400
2026/02/03 1,405 1,425 1,400 1,415 233,800
2026/02/02 1,405 1,419 1,398 1,398 284,100
2026/01/30 1,414 1,417 1,394 1,401 198,300
2026/01/29 1,398 1,415 1,379 1,412 295,100
2026/01/28 1,415 1,418 1,393 1,398 251,500
2026/01/27 1,420 1,423 1,403 1,415 242,400
2026/01/26 1,438 1,438 1,425 1,429 240,300
2026/01/23 1,460 1,462 1,446 1,447 191,200
2026/01/22 1,437 1,462 1,428 1,451 286,300
2026/01/21 1,407 1,425 1,406 1,420 237,900
2026/01/20 1,437 1,440 1,421 1,423 234,000
2026/01/19 1,442 1,442 1,422 1,437 162,900
2026/01/16 1,440 1,445 1,423 1,439 252,500
2026/01/15 1,440 1,449 1,431 1,442 350,900
2026/01/14 1,426 1,442 1,425 1,442 250,700
2026/01/13 1,429 1,430 1,410 1,423 275,000
2026/01/09 1,395 1,413 1,393 1,400 220,600
2026/01/08 1,397 1,402 1,393 1,395 234,600
2026/01/07 1,382 1,405 1,375 1,390 293,800
2026/01/06 1,376 1,386 1,375 1,384 240,700
2026/01/05 1,365 1,377 1,358 1,373 244,700

このページの先頭へ