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

ヨコオ(6800)の株価時系列情報

ヨコオ(6800)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
2026/03/27 3,100 3,120 3,010 3,090 129,100
2026/03/26 3,045 3,235 3,045 3,170 190,700
2026/03/25 2,977 3,065 2,977 3,065 164,800
2026/03/24 2,944 2,977 2,787 2,886 301,600
2026/03/23 2,865 2,919 2,793 2,894 269,900
2026/03/19 3,065 3,115 2,996 3,035 133,800
2026/03/18 3,060 3,190 3,060 3,150 77,700
2026/03/17 3,200 3,275 3,050 3,050 123,900
2026/03/16 3,050 3,195 3,035 3,115 117,200
2026/03/13 2,925 3,120 2,921 3,075 133,900
2026/03/12 3,040 3,110 3,030 3,045 103,900
2026/03/11 3,180 3,235 3,095 3,095 131,400
2026/03/10 3,080 3,130 3,005 3,110 170,100
2026/03/09 2,995 3,055 2,885 3,010 158,200
2026/03/06 3,210 3,285 3,165 3,275 96,300
2026/03/05 3,210 3,365 3,210 3,280 192,800
2026/03/04 3,130 3,200 2,992 3,070 205,500
2026/03/03 3,450 3,505 3,230 3,230 203,300
2026/03/02 3,250 3,445 3,220 3,415 214,400
2026/02/27 3,280 3,345 3,225 3,330 225,000
2026/02/26 3,675 3,675 3,365 3,415 345,100
2026/02/25 3,315 3,770 3,280 3,745 446,900
2026/02/24 3,100 3,350 3,050 3,335 381,800
2026/02/20 2,993 3,055 2,971 3,005 178,300
2026/02/19 3,025 3,040 2,982 3,030 122,800
2026/02/18 3,045 3,050 2,983 3,015 135,600
2026/02/17 2,968 3,075 2,935 3,035 185,200
2026/02/16 2,871 3,040 2,854 3,000 183,500
2026/02/13 2,961 2,961 2,783 2,832 179,700
2026/02/12 3,150 3,185 2,815 2,971 626,900
2026/02/10 2,618 3,105 2,591 3,105 652,500
2026/02/09 2,500 2,606 2,484 2,601 186,000
2026/02/06 2,363 2,436 2,360 2,416 136,500
2026/02/05 2,357 2,416 2,337 2,367 110,700
2026/02/04 2,273 2,364 2,270 2,357 101,600
2026/02/03 2,186 2,282 2,186 2,280 76,200
2026/02/02 2,201 2,239 2,145 2,147 99,900
2026/01/30 2,160 2,198 2,145 2,186 64,100
2026/01/29 2,158 2,178 2,121 2,140 78,100
2026/01/28 2,183 2,200 2,152 2,158 73,700
2026/01/27 2,171 2,247 2,158 2,233 84,400
2026/01/26 2,238 2,255 2,159 2,175 89,000
2026/01/23 2,296 2,322 2,261 2,288 81,900
2026/01/22 2,246 2,320 2,236 2,303 70,600
2026/01/21 2,185 2,275 2,185 2,230 101,800
2026/01/20 2,216 2,219 2,163 2,200 124,000
2026/01/19 2,265 2,269 2,208 2,235 56,700
2026/01/16 2,257 2,290 2,242 2,286 130,600
2026/01/15 2,298 2,333 2,284 2,298 75,200
2026/01/14 2,275 2,348 2,266 2,332 103,400
2026/01/13 2,242 2,277 2,221 2,265 75,400
2026/01/09 2,177 2,216 2,177 2,192 34,600
2026/01/08 2,175 2,229 2,172 2,191 79,600
2026/01/07 2,173 2,220 2,137 2,172 111,100
2026/01/06 2,233 2,238 2,174 2,185 102,500
2026/01/05 2,297 2,297 2,236 2,238 60,700
2025/12/30 2,268 2,278 2,220 2,257 74,500
2025/12/29 2,236 2,266 2,229 2,264 90,100
2025/12/26 2,238 2,276 2,238 2,254 50,300
2025/12/25 2,244 2,256 2,221 2,246 53,300
2025/12/24 2,219 2,255 2,211 2,218 61,400
2025/12/23 2,197 2,248 2,165 2,225 112,500
2025/12/22 2,247 2,266 2,226 2,247 102,500
2025/12/19 2,187 2,209 2,152 2,200 69,200
2025/12/18 2,188 2,205 2,167 2,180 68,600
2025/12/17 2,209 2,225 2,168 2,205 93,700
2025/12/16 2,262 2,264 2,181 2,187 158,400
2025/12/15 2,245 2,323 2,227 2,312 84,900
2025/12/12 2,295 2,295 2,263 2,295 69,800
2025/12/11 2,343 2,360 2,257 2,257 118,500
2025/12/10 2,298 2,348 2,276 2,316 127,100
2025/12/09 2,269 2,284 2,212 2,274 110,000
2025/12/08 2,257 2,282 2,227 2,256 70,000
2025/12/05 2,244 2,278 2,238 2,256 86,400
2025/12/04 2,207 2,287 2,165 2,263 214,300
2025/12/03 2,280 2,319 2,232 2,238 167,500
2025/12/02 2,194 2,276 2,178 2,260 186,800
2025/12/01 2,181 2,190 2,130 2,166 88,100
2025/11/28 2,127 2,165 2,117 2,159 104,800
2025/11/27 2,130 2,132 2,098 2,114 71,700
2025/11/26 2,084 2,132 2,080 2,110 97,100
2025/11/25 2,040 2,094 2,011 2,069 109,400
2025/11/21 2,008 2,065 1,998 2,000 119,800
2025/11/20 2,050 2,068 2,013 2,021 110,200
2025/11/19 2,005 2,019 1,960 2,000 190,600
2025/11/18 2,075 2,096 1,992 2,005 114,600
2025/11/17 2,112 2,138 2,039 2,094 150,800
2025/11/14 2,118 2,129 2,059 2,099 245,800
2025/11/13 1,951 2,072 1,941 2,068 201,400
2025/11/12 1,974 1,975 1,906 1,966 284,700
2025/11/11 1,829 2,132 1,812 1,971 1,244,600
2025/11/10 2,076 2,076 1,785 1,804 1,065,100
2025/11/07 2,033 2,096 2,015 2,081 329,600
2025/11/06 2,020 2,139 2,015 2,111 211,800
2025/11/05 1,980 2,051 1,967 2,015 410,300
2025/11/04 1,960 2,143 1,937 2,067 584,800
2025/10/31 1,828 1,980 1,819 1,979 519,100
2025/10/30 1,599 1,888 1,599 1,868 1,129,900
2025/10/29 1,519 1,596 1,519 1,581 122,000
2025/10/28 1,579 1,593 1,537 1,538 69,100
2025/10/27 1,567 1,587 1,559 1,579 54,900
2025/10/24 1,540 1,561 1,534 1,555 47,900
2025/10/23 1,518 1,540 1,508 1,540 61,000
2025/10/22 1,508 1,518 1,495 1,516 36,800
2025/10/21 1,520 1,525 1,503 1,508 68,100
2025/10/20 1,513 1,519 1,502 1,515 37,100
2025/10/17 1,495 1,495 1,472 1,485 36,300
2025/10/16 1,475 1,496 1,472 1,490 31,200
2025/10/15 1,414 1,471 1,414 1,469 63,100
2025/10/14 1,418 1,437 1,404 1,414 59,600
2025/10/10 1,499 1,500 1,443 1,448 57,000
2025/10/09 1,491 1,525 1,491 1,520 75,400
2025/10/08 1,510 1,512 1,488 1,488 33,300
2025/10/07 1,510 1,523 1,502 1,513 80,100
2025/10/06 1,532 1,538 1,498 1,511 53,200
2025/10/03 1,454 1,494 1,454 1,491 39,300
2025/10/02 1,434 1,476 1,434 1,464 51,900
2025/10/01 1,476 1,476 1,431 1,434 66,700
2025/09/30 1,490 1,502 1,479 1,482 49,700
2025/09/29 1,515 1,520 1,494 1,494 70,300
2025/09/26 1,516 1,559 1,516 1,548 97,100
2025/09/25 1,515 1,534 1,515 1,532 78,300
2025/09/24 1,550 1,555 1,523 1,529 80,200
2025/09/22 1,504 1,575 1,500 1,565 82,700
2025/09/19 1,520 1,534 1,497 1,505 119,000
2025/09/18 1,465 1,505 1,455 1,500 77,500
2025/09/17 1,480 1,492 1,456 1,465 67,200
2025/09/16 1,478 1,501 1,475 1,486 51,300
2025/09/12 1,472 1,481 1,470 1,474 62,700
2025/09/11 1,473 1,482 1,456 1,465 42,900
2025/09/10 1,490 1,490 1,461 1,477 78,800
2025/09/09 1,472 1,504 1,468 1,477 117,700
2025/09/08 1,470 1,482 1,461 1,472 53,400
2025/09/05 1,446 1,469 1,446 1,466 78,400
2025/09/04 1,420 1,448 1,416 1,445 54,000
2025/09/03 1,404 1,439 1,404 1,419 92,200
2025/09/02 1,414 1,430 1,404 1,406 33,100
2025/09/01 1,406 1,406 1,387 1,406 67,500
2025/08/29 1,408 1,420 1,400 1,413 57,500
2025/08/28 1,410 1,415 1,400 1,408 48,500
2025/08/27 1,432 1,436 1,398 1,406 93,500
2025/08/26 1,441 1,455 1,427 1,448 68,900
2025/08/25 1,461 1,464 1,439 1,439 48,600
2025/08/22 1,423 1,446 1,422 1,439 114,900
2025/08/21 1,404 1,414 1,395 1,406 40,300
2025/08/20 1,404 1,420 1,403 1,404 46,400
2025/08/19 1,403 1,424 1,395 1,424 49,300
2025/08/18 1,395 1,414 1,394 1,403 46,500
2025/08/15 1,382 1,397 1,382 1,395 70,600
2025/08/14 1,430 1,430 1,382 1,388 93,700
2025/08/13 1,385 1,436 1,380 1,431 156,300
2025/08/12 1,390 1,407 1,372 1,388 270,200
2025/08/08 1,385 1,405 1,375 1,384 257,800
2025/08/07 1,393 1,397 1,356 1,370 280,200
2025/08/06 1,585 1,607 1,338 1,393 507,400
2025/08/05 1,578 1,605 1,568 1,592 73,100
2025/08/04 1,559 1,578 1,549 1,575 67,400
2025/08/01 1,563 1,604 1,550 1,599 78,000
2025/07/31 1,548 1,592 1,545 1,579 94,000
2025/07/30 1,524 1,553 1,512 1,543 112,600
2025/07/29 1,525 1,552 1,523 1,533 112,900
2025/07/28 1,517 1,525 1,501 1,525 96,700
2025/07/25 1,500 1,506 1,490 1,501 47,800
2025/07/24 1,493 1,507 1,479 1,501 85,600
2025/07/23 1,444 1,491 1,431 1,477 101,000
2025/07/22 1,420 1,437 1,418 1,422 50,400
2025/07/18 1,435 1,442 1,421 1,421 30,400
2025/07/17 1,427 1,434 1,414 1,431 47,700
2025/07/16 1,438 1,451 1,432 1,437 83,200
2025/07/15 1,430 1,445 1,415 1,438 70,500
2025/07/14 1,425 1,434 1,410 1,421 49,800
2025/07/11 1,430 1,433 1,413 1,428 61,400
2025/07/10 1,420 1,445 1,396 1,415 112,000
2025/07/09 1,400 1,442 1,399 1,421 116,300
2025/07/08 1,371 1,398 1,367 1,389 48,400
2025/07/07 1,390 1,393 1,363 1,373 111,400
2025/07/04 1,399 1,424 1,382 1,382 140,000
2025/07/03 1,348 1,374 1,348 1,369 54,200
2025/07/02 1,330 1,349 1,327 1,339 59,100
2025/07/01 1,331 1,360 1,318 1,347 90,600
2025/06/30 1,335 1,383 1,333 1,351 165,600
2025/06/27 1,300 1,329 1,296 1,318 96,000
2025/06/26 1,282 1,302 1,280 1,293 76,600
2025/06/25 1,250 1,285 1,247 1,284 75,200
2025/06/24 1,259 1,264 1,247 1,250 53,200
2025/06/23 1,240 1,248 1,226 1,242 51,500
2025/06/20 1,253 1,279 1,250 1,263 86,700
2025/06/19 1,280 1,282 1,250 1,257 68,900
2025/06/18 1,288 1,312 1,282 1,284 135,100
2025/06/17 1,209 1,291 1,209 1,291 178,500
2025/06/16 1,205 1,219 1,191 1,207 76,300
2025/06/13 1,225 1,225 1,187 1,187 112,700
2025/06/12 1,251 1,259 1,234 1,242 35,100
2025/06/11 1,230 1,257 1,230 1,254 49,900
2025/06/10 1,226 1,242 1,214 1,228 81,200
2025/06/09 1,237 1,249 1,221 1,222 65,800
2025/06/06 1,225 1,250 1,220 1,220 117,900
2025/06/05 1,230 1,243 1,221 1,228 29,400
2025/06/04 1,235 1,248 1,215 1,230 173,700
2025/06/03 1,238 1,242 1,205 1,224 71,700

このページの先頭へ