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
2004/12/30 1,255 1,261 1,250 1,252 22,800
2004/12/29 1,240 1,255 1,233 1,255 56,400
2004/12/28 1,225 1,245 1,205 1,236 67,700
2004/12/27 1,219 1,219 1,205 1,218 25,000
2004/12/24 1,205 1,225 1,205 1,213 38,400
2004/12/22 1,190 1,226 1,190 1,217 32,000
2004/12/21 1,215 1,227 1,193 1,210 72,000
2004/12/20 1,190 1,215 1,180 1,200 58,900
2004/12/17 1,193 1,195 1,173 1,195 43,200
2004/12/16 1,168 1,174 1,160 1,173 37,900
2004/12/15 1,169 1,178 1,158 1,175 56,000
2004/12/14 1,158 1,168 1,152 1,168 36,000
2004/12/13 1,160 1,170 1,126 1,148 32,800
2004/12/10 1,130 1,150 1,130 1,140 61,600
2004/12/09 1,157 1,165 1,132 1,148 57,800
2004/12/08 1,157 1,168 1,151 1,156 69,100
2004/12/07 1,172 1,195 1,172 1,177 46,200
2004/12/06 1,201 1,208 1,180 1,192 82,400
2004/12/03 1,210 1,220 1,194 1,210 61,600
2004/12/02 1,211 1,220 1,207 1,217 19,600
2004/12/01 1,203 1,216 1,201 1,206 24,600
2004/11/30 1,210 1,220 1,205 1,219 39,500
2004/11/29 1,216 1,227 1,211 1,217 28,100
2004/11/26 1,209 1,228 1,206 1,216 27,800
2004/11/25 1,208 1,224 1,208 1,209 40,900
2004/11/24 1,217 1,223 1,205 1,206 34,100
2004/11/22 1,230 1,230 1,215 1,216 48,600
2004/11/19 1,216 1,230 1,212 1,217 17,400
2004/11/18 1,211 1,232 1,210 1,213 37,000
2004/11/17 1,255 1,258 1,205 1,205 117,100
2004/11/16 1,260 1,269 1,251 1,255 57,600
2004/11/15 1,240 1,255 1,229 1,255 144,600
2004/11/12 1,200 1,217 1,199 1,209 42,500
2004/11/11 1,221 1,221 1,200 1,200 49,500
2004/11/10 1,200 1,218 1,200 1,216 42,000
2004/11/09 1,210 1,215 1,192 1,211 40,600
2004/11/08 1,224 1,225 1,214 1,216 76,200
2004/11/05 1,199 1,210 1,190 1,210 81,000
2004/11/04 1,179 1,190 1,171 1,180 53,500
2004/11/02 1,188 1,194 1,162 1,163 77,600
2004/11/01 1,189 1,195 1,152 1,195 71,500
2004/10/29 1,187 1,200 1,172 1,190 32,000
2004/10/28 1,189 1,198 1,177 1,195 42,400
2004/10/27 1,171 1,184 1,160 1,169 32,200
2004/10/26 1,152 1,166 1,152 1,160 55,100
2004/10/25 1,180 1,185 1,168 1,168 53,500
2004/10/22 1,193 1,204 1,188 1,195 26,800
2004/10/21 1,203 1,205 1,195 1,199 51,400
2004/10/20 1,224 1,224 1,200 1,205 51,200
2004/10/19 1,226 1,233 1,221 1,224 55,900
2004/10/18 1,218 1,230 1,217 1,226 46,700
2004/10/15 1,237 1,242 1,220 1,227 93,900
2004/10/14 1,235 1,245 1,231 1,239 83,000
2004/10/13 1,240 1,250 1,235 1,239 76,500
2004/10/12 1,237 1,246 1,235 1,236 72,300
2004/10/08 1,235 1,258 1,229 1,253 128,400
2004/10/07 1,270 1,280 1,261 1,269 409,900
2004/10/06 1,186 1,239 1,171 1,239 566,600
2004/10/05 1,136 1,176 1,135 1,161 266,300
2004/10/04 1,100 1,123 1,080 1,123 144,100
2004/10/01 1,047 1,069 1,047 1,062 73,200
2004/09/30 1,063 1,071 1,046 1,046 96,400
2004/09/29 1,070 1,080 1,040 1,056 125,000
2004/09/28 1,050 1,060 1,040 1,050 54,700
2004/09/27 1,109 1,110 1,030 1,085 70,900
2004/09/24 1,110 1,113 1,101 1,112 66,000
2004/09/22 1,139 1,140 1,104 1,114 80,400
2004/09/21 1,156 1,164 1,125 1,135 85,800
2004/09/17 1,149 1,156 1,138 1,149 106,300
2004/09/16 1,180 1,181 1,134 1,136 303,700
2004/09/15 1,192 1,198 1,185 1,185 86,000
2004/09/14 1,192 1,195 1,182 1,183 77,800
2004/09/13 1,193 1,195 1,165 1,180 63,400
2004/09/10 1,168 1,179 1,156 1,174 143,600
2004/09/09 1,200 1,200 1,185 1,188 89,600
2004/09/08 1,193 1,203 1,185 1,200 190,400
2004/09/07 1,215 1,219 1,167 1,179 301,400
2004/09/06 1,256 1,266 1,219 1,224 143,200
2004/09/03 1,276 1,287 1,266 1,267 87,600
2004/09/02 1,280 1,285 1,277 1,280 25,600
2004/09/01 1,278 1,300 1,275 1,277 79,500
2004/08/31 1,305 1,320 1,272 1,276 60,100
2004/08/30 1,339 1,342 1,310 1,320 40,800
2004/08/27 1,342 1,344 1,330 1,341 39,600
2004/08/26 1,330 1,344 1,323 1,343 37,800
2004/08/25 1,319 1,319 1,306 1,317 12,500
2004/08/24 1,320 1,320 1,302 1,302 18,600
2004/08/23 1,310 1,320 1,306 1,310 29,200
2004/08/20 1,299 1,299 1,285 1,288 19,300
2004/08/19 1,256 1,288 1,256 1,284 44,500
2004/08/18 1,225 1,237 1,223 1,236 21,700
2004/08/17 1,225 1,250 1,222 1,222 20,000
2004/08/16 1,260 1,260 1,218 1,218 28,800
2004/08/13 1,275 1,275 1,249 1,249 63,900
2004/08/12 1,280 1,280 1,254 1,275 38,900
2004/08/11 1,298 1,304 1,261 1,277 25,400
2004/08/10 1,256 1,261 1,240 1,258 21,200
2004/08/09 1,236 1,256 1,230 1,256 16,900
2004/08/06 1,259 1,265 1,240 1,256 20,000
2004/08/05 1,287 1,287 1,256 1,256 40,700
2004/08/04 1,290 1,291 1,236 1,267 64,700
2004/08/03 1,339 1,339 1,296 1,302 54,400
2004/08/02 1,360 1,360 1,331 1,343 44,500
2004/07/30 1,325 1,343 1,325 1,340 22,600
2004/07/29 1,340 1,342 1,303 1,323 20,900
2004/07/28 1,345 1,355 1,315 1,346 64,800
2004/07/27 1,395 1,395 1,337 1,339 21,200
2004/07/26 1,380 1,399 1,372 1,375 16,000
2004/07/23 1,421 1,421 1,396 1,400 28,800
2004/07/22 1,420 1,420 1,397 1,409 59,600
2004/07/21 1,440 1,450 1,420 1,428 74,900
2004/07/20 1,461 1,461 1,436 1,436 41,000
2004/07/16 1,463 1,463 1,436 1,441 117,000
2004/07/15 1,504 1,510 1,434 1,463 65,700
2004/07/14 1,580 1,580 1,540 1,540 35,700
2004/07/13 1,570 1,590 1,564 1,580 32,400
2004/07/12 1,600 1,600 1,570 1,584 16,300
2004/07/09 1,570 1,580 1,557 1,573 44,500
2004/07/08 1,562 1,583 1,542 1,546 16,700
2004/07/07 1,572 1,572 1,558 1,562 48,000
2004/07/06 1,570 1,588 1,569 1,572 38,300
2004/07/05 1,570 1,607 1,569 1,570 51,000
2004/07/02 1,567 1,590 1,567 1,570 52,100
2004/07/01 1,560 1,620 1,560 1,597 48,100
2004/06/30 1,600 1,605 1,557 1,560 39,100
2004/06/29 1,570 1,624 1,570 1,597 54,600
2004/06/28 1,569 1,576 1,566 1,569 73,000
2004/06/25 1,557 1,580 1,557 1,572 98,700
2004/06/24 1,496 1,572 1,496 1,561 132,600
2004/06/23 1,490 1,490 1,472 1,472 22,700
2004/06/22 1,493 1,493 1,467 1,470 10,000
2004/06/21 1,488 1,495 1,458 1,481 34,800
2004/06/18 1,479 1,480 1,455 1,461 22,900
2004/06/17 1,458 1,480 1,457 1,478 29,600
2004/06/16 1,480 1,480 1,451 1,455 29,100
2004/06/15 1,481 1,481 1,455 1,460 17,600
2004/06/14 1,488 1,497 1,475 1,477 18,700
2004/06/11 1,481 1,497 1,466 1,488 66,100
2004/06/10 1,481 1,481 1,457 1,481 30,600
2004/06/09 1,475 1,478 1,461 1,467 41,900
2004/06/08 1,495 1,495 1,465 1,478 58,900
2004/06/07 1,491 1,493 1,479 1,491 60,600
2004/06/04 1,473 1,497 1,470 1,491 38,000
2004/06/03 1,470 1,485 1,458 1,473 60,600
2004/06/02 1,487 1,493 1,469 1,474 22,700
2004/06/01 1,482 1,495 1,476 1,487 36,400
2004/05/31 1,459 1,484 1,455 1,467 54,100
2004/05/28 1,487 1,487 1,457 1,460 103,500
2004/05/27 1,482 1,492 1,478 1,479 29,000
2004/05/26 1,503 1,504 1,473 1,480 61,000
2004/05/25 1,501 1,531 1,463 1,475 54,400
2004/05/24 1,590 1,590 1,530 1,546 40,300
2004/05/21 1,518 1,583 1,501 1,583 50,100
2004/05/20 1,519 1,531 1,481 1,528 56,600
2004/05/19 1,451 1,499 1,400 1,499 28,800
2004/05/18 1,360 1,454 1,360 1,411 42,200
2004/05/17 1,480 1,480 1,400 1,400 62,600
2004/05/14 1,530 1,555 1,490 1,497 69,100
2004/05/13 1,525 1,544 1,514 1,530 43,500
2004/05/12 1,550 1,550 1,501 1,540 94,600
2004/05/11 1,510 1,524 1,486 1,501 240,800
2004/05/10 1,680 1,680 1,510 1,600 58,400
2004/05/07 1,680 1,743 1,652 1,707 39,400
2004/05/06 1,773 1,773 1,714 1,730 42,100
2004/04/30 1,737 1,776 1,700 1,772 50,500
2004/04/28 1,793 1,815 1,787 1,789 81,900
2004/04/27 1,818 1,820 1,769 1,807 78,000
2004/04/26 1,766 1,811 1,745 1,810 88,900
2004/04/23 1,764 1,770 1,749 1,753 51,600
2004/04/22 1,717 1,771 1,704 1,751 105,100
2004/04/21 1,749 1,765 1,730 1,734 39,300
2004/04/20 1,779 1,779 1,735 1,768 102,000
2004/04/19 1,780 1,782 1,730 1,773 147,700
2004/04/16 1,740 1,750 1,710 1,730 185,000
2004/04/15 1,680 1,708 1,640 1,668 123,500
2004/04/14 1,660 1,670 1,636 1,668 84,800
2004/04/13 1,637 1,689 1,636 1,677 154,900
2004/04/12 1,635 1,637 1,623 1,635 47,700
2004/04/09 1,610 1,627 1,602 1,620 101,700
2004/04/08 1,625 1,640 1,614 1,627 82,400
2004/04/07 1,630 1,634 1,602 1,624 36,100
2004/04/06 1,640 1,640 1,626 1,632 69,200
2004/04/05 1,650 1,651 1,625 1,637 141,100
2004/04/02 1,581 1,610 1,570 1,595 70,100
2004/04/01 1,575 1,579 1,560 1,564 43,600
2004/03/31 1,607 1,608 1,585 1,608 97,700
2004/03/30 1,585 1,594 1,561 1,594 106,800
2004/03/29 1,570 1,578 1,530 1,578 103,000
2004/03/26 1,551 1,570 1,544 1,567 62,000
2004/03/25 1,520 1,529 1,520 1,527 78,500
2004/03/24 1,512 1,530 1,500 1,520 89,700
2004/03/23 1,504 1,548 1,504 1,539 40,300
2004/03/22 1,570 1,572 1,545 1,551 55,600
2004/03/19 1,515 1,555 1,501 1,555 82,000
2004/03/18 1,549 1,565 1,526 1,530 40,800
2004/03/17 1,527 1,549 1,527 1,549 20,000
2004/03/16 1,531 1,540 1,515 1,527 31,100
2004/03/15 1,560 1,569 1,545 1,563 31,500
2004/03/12 1,527 1,557 1,527 1,550 43,700
2004/03/11 1,511 1,557 1,511 1,557 30,500
2004/03/10 1,570 1,578 1,541 1,556 76,500
2004/03/09 1,583 1,610 1,575 1,595 53,500
2004/03/08 1,610 1,633 1,610 1,613 30,300
2004/03/05 1,640 1,641 1,626 1,632 36,800
2004/03/04 1,617 1,648 1,615 1,642 116,200
2004/03/03 1,585 1,624 1,572 1,617 52,900
2004/03/02 1,617 1,617 1,600 1,615 83,500
2004/03/01 1,596 1,623 1,590 1,617 89,700
2004/02/27 1,550 1,619 1,550 1,595 78,200
2004/02/26 1,545 1,565 1,543 1,550 23,400
2004/02/25 1,528 1,539 1,511 1,530 17,900
2004/02/24 1,533 1,539 1,529 1,529 45,400
2004/02/23 1,548 1,548 1,532 1,538 65,200
2004/02/20 1,570 1,570 1,538 1,549 65,600
2004/02/19 1,570 1,580 1,565 1,573 57,000
2004/02/18 1,589 1,605 1,570 1,581 43,200
2004/02/17 1,586 1,605 1,585 1,605 43,100
2004/02/16 1,600 1,605 1,597 1,600 100,800
2004/02/13 1,600 1,607 1,599 1,605 69,800
2004/02/12 1,602 1,622 1,600 1,600 25,200
2004/02/10 1,648 1,648 1,607 1,607 41,100
2004/02/09 1,639 1,645 1,625 1,636 71,800
2004/02/06 1,607 1,619 1,596 1,619 168,700
2004/02/05 1,630 1,631 1,604 1,608 104,500
2004/02/04 1,610 1,641 1,596 1,640 136,900
2004/02/03 1,600 1,610 1,585 1,610 86,100
2004/02/02 1,580 1,597 1,575 1,597 34,300
2004/01/30 1,580 1,592 1,580 1,583 50,600
2004/01/29 1,617 1,617 1,580 1,580 64,000
2004/01/28 1,579 1,607 1,575 1,607 67,900
2004/01/27 1,587 1,588 1,576 1,581 31,800
2004/01/26 1,581 1,587 1,579 1,587 29,500
2004/01/23 1,581 1,600 1,578 1,600 58,800
2004/01/22 1,598 1,600 1,582 1,590 43,100
2004/01/21 1,585 1,595 1,580 1,592 34,100
2004/01/20 1,613 1,613 1,592 1,595 44,000
2004/01/19 1,626 1,626 1,601 1,615 29,500
2004/01/16 1,600 1,627 1,591 1,627 40,200
2004/01/15 1,650 1,655 1,619 1,627 129,000
2004/01/14 1,621 1,640 1,621 1,635 103,900
2004/01/13 1,615 1,655 1,615 1,630 129,100
2004/01/09 1,575 1,601 1,570 1,600 90,800
2004/01/08 1,552 1,575 1,535 1,567 42,500
2004/01/07 1,532 1,549 1,526 1,547 96,300
2004/01/06 1,594 1,594 1,551 1,562 34,400
2004/01/05 1,580 1,595 1,570 1,594 38,000

このページの先頭へ