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
2002/12/30 643 670 643 645 5,800
2002/12/27 671 695 664 673 23,400
2002/12/26 678 688 675 679 4,000
2002/12/25 668 674 660 673 25,400
2002/12/24 640 685 635 678 30,000
2002/12/20 646 650 640 640 45,200
2002/12/19 612 645 612 645 45,800
2002/12/18 615 638 615 622 43,700
2002/12/17 665 667 610 614 77,200
2002/12/16 665 666 631 635 36,900
2002/12/13 668 671 655 665 66,100
2002/12/12 672 672 660 668 17,900
2002/12/11 676 677 670 672 26,500
2002/12/10 684 684 660 676 33,900
2002/12/09 696 696 680 686 30,100
2002/12/06 725 725 695 700 44,800
2002/12/05 740 740 709 734 37,700
2002/12/04 763 763 739 749 89,900
2002/12/03 760 769 755 764 90,400
2002/12/02 726 770 725 769 94,300
2002/11/29 655 745 655 729 130,000
2002/11/28 648 659 642 647 26,800
2002/11/27 620 643 620 632 11,800
2002/11/26 648 649 624 624 10,000
2002/11/25 609 645 609 640 28,100
2002/11/22 601 649 601 639 32,200
2002/11/21 590 595 590 594 18,300
2002/11/20 580 593 580 587 50,700
2002/11/19 572 580 555 570 60,800
2002/11/18 595 595 575 585 52,200
2002/11/15 595 603 591 591 64,900
2002/11/14 580 605 580 594 88,800
2002/11/13 570 576 565 570 110,400
2002/11/12 579 588 570 575 32,300
2002/11/11 594 599 589 590 56,500
2002/11/08 619 619 598 600 87,800
2002/11/07 608 619 602 619 178,400
2002/11/06 525 570 525 568 148,900
2002/11/05 510 515 499 506 56,400
2002/11/01 549 549 481 500 56,200
2002/10/31 549 550 540 544 17,200
2002/10/30 551 560 550 555 20,100
2002/10/29 564 568 560 560 30,800
2002/10/28 570 570 559 565 9,600
2002/10/25 565 569 564 565 11,800
2002/10/24 565 566 558 565 12,900
2002/10/23 560 565 554 565 14,400
2002/10/22 593 593 561 562 19,100
2002/10/21 602 602 580 593 24,500
2002/10/18 587 609 587 594 31,100
2002/10/17 595 601 580 587 37,100
2002/10/16 602 620 583 595 35,700
2002/10/15 583 590 571 590 35,600
2002/10/11 550 579 550 563 43,300
2002/10/10 560 561 518 520 41,300
2002/10/09 602 604 591 591 45,500
2002/10/08 605 613 600 605 26,900
2002/10/07 631 640 620 620 33,800
2002/10/04 650 652 630 650 19,900
2002/10/03 660 669 651 657 17,400
2002/10/02 671 671 661 662 8,200
2002/10/01 691 691 666 674 28,300
2002/09/30 699 699 688 690 16,700
2002/09/27 686 706 676 700 27,400
2002/09/26 689 690 660 679 24,700
2002/09/25 688 704 665 679 29,300
2002/09/24 701 712 697 712 23,000
2002/09/20 710 710 650 703 38,700
2002/09/19 681 719 681 709 45,100
2002/09/18 698 698 676 690 12,400
2002/09/17 685 695 681 695 20,800
2002/09/13 650 688 650 688 89,800
2002/09/12 680 705 676 700 24,200
2002/09/11 720 721 700 710 7,900
2002/09/10 716 720 704 704 24,400
2002/09/09 695 706 694 702 16,200
2002/09/06 692 700 685 695 27,900
2002/09/05 700 711 699 702 50,500
2002/09/04 715 720 710 710 85,000
2002/09/03 743 748 730 731 22,600
2002/09/02 751 756 748 753 17,400
2002/08/30 746 769 732 767 29,700
2002/08/29 750 752 740 745 13,800
2002/08/28 777 777 750 750 16,800
2002/08/27 770 777 753 757 13,600
2002/08/26 757 774 757 774 24,700
2002/08/23 779 779 760 777 8,800
2002/08/22 760 780 760 780 24,500
2002/08/21 759 770 754 767 12,200
2002/08/20 780 780 750 758 19,000
2002/08/19 755 759 743 755 10,400
2002/08/16 765 765 750 751 10,600
2002/08/15 760 760 752 755 16,600
2002/08/14 740 762 740 750 15,800
2002/08/13 750 768 738 738 23,500
2002/08/12 780 780 751 751 8,700
2002/08/09 767 780 755 780 31,500
2002/08/08 760 767 745 757 8,400
2002/08/07 751 770 750 752 15,000
2002/08/06 745 756 745 750 45,200
2002/08/05 750 772 750 755 9,500
2002/08/02 751 772 751 752 10,700
2002/08/01 756 768 754 759 43,100
2002/07/31 768 770 761 763 9,500
2002/07/30 775 780 760 770 51,600
2002/07/29 753 780 753 755 36,500
2002/07/26 800 800 743 743 22,200
2002/07/25 800 815 793 806 27,000
2002/07/24 790 804 775 776 23,000
2002/07/23 752 795 750 781 50,400
2002/07/22 747 758 739 752 31,100
2002/07/19 752 755 736 751 26,600
2002/07/18 755 765 753 753 29,500
2002/07/17 778 778 731 745 53,300
2002/07/16 754 770 751 770 26,900
2002/07/15 780 785 770 774 48,100
2002/07/12 770 781 770 772 38,900
2002/07/11 768 771 760 770 28,700
2002/07/10 769 780 762 771 29,400
2002/07/09 760 774 760 770 23,700
2002/07/08 774 784 754 759 33,400
2002/07/05 748 755 746 754 13,100
2002/07/04 750 751 735 748 31,800
2002/07/03 716 742 716 737 14,700
2002/07/02 751 751 712 725 22,000
2002/07/01 760 760 741 751 19,300
2002/06/28 749 750 740 743 34,300
2002/06/27 720 738 704 730 30,900
2002/06/26 699 722 691 700 59,000
2002/06/25 690 744 690 744 12,300
2002/06/24 683 710 681 710 27,300
2002/06/21 709 713 690 697 47,400
2002/06/20 710 713 696 709 71,700
2002/06/19 744 744 711 711 54,600
2002/06/18 750 772 725 743 46,800
2002/06/17 760 772 720 720 48,000
2002/06/14 740 760 740 759 86,200
2002/06/13 777 777 745 761 57,400
2002/06/12 779 781 771 778 39,200
2002/06/11 770 799 770 799 29,100
2002/06/10 795 798 770 772 71,500
2002/06/07 811 811 797 797 61,900
2002/06/06 840 840 812 817 29,200
2002/06/05 840 842 830 830 20,000
2002/06/04 850 851 833 838 24,500
2002/06/03 845 858 834 855 38,600
2002/05/31 850 866 841 843 58,300
2002/05/30 850 854 840 853 40,600
2002/05/29 835 849 830 842 27,700
2002/05/28 832 840 830 835 27,600
2002/05/27 830 837 830 832 36,700
2002/05/24 830 840 821 838 28,400
2002/05/23 860 860 832 845 14,700
2002/05/22 838 845 830 830 22,200
2002/05/21 821 854 821 848 37,100
2002/05/20 849 850 821 821 77,500
2002/05/17 810 828 810 818 39,200
2002/05/16 800 810 796 809 41,000
2002/05/15 800 810 793 793 86,200
2002/05/14 810 818 792 799 70,900
2002/05/13 830 831 785 793 68,300
2002/05/10 848 852 835 836 52,400
2002/05/09 867 875 841 843 63,200
2002/05/08 855 867 853 867 42,600
2002/05/07 860 870 852 857 40,500
2002/05/02 885 885 860 860 46,300
2002/05/01 868 900 868 885 81,300
2002/04/30 861 870 854 863 18,200
2002/04/26 891 899 871 883 37,800
2002/04/25 906 906 889 890 41,800
2002/04/24 920 920 909 916 65,300
2002/04/23 919 921 898 921 62,100
2002/04/22 908 935 900 922 241,100
2002/04/19 850 910 844 900 200,300
2002/04/18 860 864 846 846 42,900
2002/04/17 853 865 851 859 43,900
2002/04/16 850 851 840 849 25,600
2002/04/15 865 865 841 855 22,900
2002/04/12 860 875 859 869 44,500
2002/04/11 860 870 857 860 40,800
2002/04/10 870 884 860 870 85,100
2002/04/09 896 897 875 876 54,100
2002/04/08 888 889 875 885 64,700
2002/04/05 897 898 882 890 37,100
2002/04/04 898 898 880 887 72,900
2002/04/03 849 890 841 880 56,200
2002/04/02 840 870 840 845 49,900
2002/04/01 850 855 840 845 28,000
2002/03/29 874 874 850 850 44,600
2002/03/28 880 880 860 864 27,200
2002/03/27 830 860 830 860 56,000
2002/03/26 855 855 835 840 43,800
2002/03/25 840 870 827 865 97,200
2002/03/22 860 891 845 850 73,900
2002/03/20 915 925 860 880 125,800
2002/03/19 902 910 899 905 90,200
2002/03/18 951 951 905 912 58,500
2002/03/15 931 946 920 922 41,100
2002/03/14 902 931 895 911 92,900
2002/03/13 950 975 930 952 56,900
2002/03/12 1,000 1,000 955 990 157,500
2002/03/11 1,010 1,014 989 1,000 274,100
2002/03/08 885 965 880 951 623,200
2002/03/07 806 872 793 865 313,000
2002/03/06 768 788 765 786 158,200
2002/03/05 799 800 766 766 77,300
2002/03/04 770 789 756 789 161,100
2002/03/01 742 743 725 740 42,800
2002/02/28 739 743 725 736 54,500
2002/02/27 735 749 715 729 77,400
2002/02/26 750 750 722 736 53,300
2002/02/25 711 736 711 730 57,800
2002/02/22 700 710 680 704 38,300
2002/02/21 686 700 685 700 21,100
2002/02/20 705 710 686 686 29,400
2002/02/19 700 700 684 685 21,300
2002/02/18 705 715 700 700 17,700
2002/02/15 708 716 695 705 22,500
2002/02/14 718 728 710 716 36,500
2002/02/13 715 725 693 718 35,400
2002/02/12 729 740 711 727 21,500
2002/02/08 699 728 695 705 79,900
2002/02/07 670 699 670 695 77,000
2002/02/06 685 694 668 678 18,000
2002/02/05 666 685 660 685 33,200
2002/02/04 698 701 665 676 53,400
2002/02/01 754 754 707 707 52,000
2002/01/31 720 739 720 734 32,900
2002/01/30 739 740 717 717 62,700
2002/01/29 769 769 741 751 49,200
2002/01/28 775 784 740 770 63,800
2002/01/25 799 810 780 780 70,300
2002/01/24 793 800 783 795 85,700
2002/01/23 793 798 782 790 92,800
2002/01/22 770 814 770 794 203,800
2002/01/21 770 775 763 765 89,400
2002/01/18 781 790 756 780 144,600
2002/01/17 754 791 752 780 233,500
2002/01/16 721 766 716 762 335,300
2002/01/15 729 737 710 728 241,700
2002/01/11 690 730 689 729 263,300
2002/01/10 665 690 665 680 175,900
2002/01/09 666 676 662 664 94,400
2002/01/08 695 700 650 666 49,700
2002/01/07 680 710 680 692 108,000
2002/01/04 652 660 642 660 35,700

このページの先頭へ