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
2007/12/28 773 773 751 763 28,600
2007/12/27 762 797 762 769 53,000
2007/12/26 740 774 740 772 91,900
2007/12/25 735 746 714 730 82,300
2007/12/21 722 731 706 731 86,600
2007/12/20 736 736 719 729 117,000
2007/12/19 736 736 720 720 63,800
2007/12/18 730 738 700 735 73,400
2007/12/17 747 759 733 738 87,500
2007/12/14 746 760 734 748 154,100
2007/12/13 764 764 743 745 149,500
2007/12/12 743 766 729 757 95,000
2007/12/11 751 763 741 751 151,300
2007/12/10 714 723 706 721 52,800
2007/12/07 695 715 689 707 112,200
2007/12/06 679 695 676 688 61,900
2007/12/05 684 689 671 682 119,600
2007/12/04 714 714 680 683 150,700
2007/12/03 720 721 688 705 121,900
2007/11/30 671 710 671 700 181,200
2007/11/29 668 707 668 701 112,200
2007/11/28 638 687 638 672 138,600
2007/11/27 628 652 625 647 85,700
2007/11/26 616 644 616 635 91,600
2007/11/22 650 651 615 619 200,200
2007/11/21 615 628 608 620 128,900
2007/11/20 618 618 598 612 189,300
2007/11/19 627 646 613 618 109,300
2007/11/16 647 647 623 629 136,500
2007/11/15 636 650 621 637 221,600
2007/11/14 629 631 607 609 292,400
2007/11/13 657 667 593 602 562,000
2007/11/12 647 647 647 647 26,900
2007/11/09 747 747 747 747 55,800
2007/11/08 843 853 835 847 97,600
2007/11/07 879 879 855 863 71,600
2007/11/06 871 880 868 876 67,900
2007/11/05 866 899 866 868 78,800
2007/11/02 857 874 855 864 52,800
2007/11/01 882 882 870 878 109,100
2007/10/31 840 860 840 860 58,700
2007/10/30 849 849 835 842 76,600
2007/10/29 832 848 832 840 72,700
2007/10/26 812 830 811 827 32,400
2007/10/25 830 834 815 818 39,700
2007/10/24 829 836 826 829 92,700
2007/10/23 816 828 810 825 104,900
2007/10/22 803 810 794 808 96,100
2007/10/19 815 827 805 820 140,900
2007/10/18 800 817 798 815 146,300
2007/10/17 855 855 793 793 312,000
2007/10/16 863 872 855 857 95,100
2007/10/15 882 885 867 869 86,900
2007/10/12 889 893 874 879 102,200
2007/10/11 891 897 882 889 106,300
2007/10/10 897 899 890 894 82,000
2007/10/09 887 900 887 888 138,800
2007/10/05 870 880 869 880 99,700
2007/10/04 881 881 862 874 143,500
2007/10/03 883 889 871 884 125,600
2007/10/02 894 897 882 888 71,900
2007/10/01 902 902 878 884 74,000
2007/09/28 905 910 881 892 102,400
2007/09/27 866 879 866 875 136,200
2007/09/26 860 869 858 861 139,900
2007/09/25 868 880 856 861 106,200
2007/09/21 916 916 851 865 209,900
2007/09/20 943 947 911 917 155,900
2007/09/19 926 948 924 933 127,400
2007/09/18 984 987 916 916 137,200
2007/09/14 985 998 977 984 109,700
2007/09/13 1,020 1,023 992 992 61,000
2007/09/12 1,006 1,016 995 998 28,300
2007/09/11 1,010 1,010 990 1,000 57,800
2007/09/10 1,015 1,041 1,011 1,015 54,800
2007/09/07 1,023 1,042 1,020 1,030 73,500
2007/09/06 1,036 1,036 1,016 1,023 89,000
2007/09/05 1,062 1,072 1,042 1,046 66,500
2007/09/04 1,093 1,093 1,063 1,065 51,900
2007/09/03 1,128 1,133 1,087 1,095 37,900
2007/08/31 1,056 1,096 1,056 1,088 91,800
2007/08/30 1,049 1,057 1,040 1,046 69,100
2007/08/29 1,062 1,064 1,032 1,038 106,200
2007/08/28 1,091 1,110 1,072 1,072 68,400
2007/08/27 1,100 1,118 1,088 1,090 87,800
2007/08/24 1,101 1,128 1,100 1,105 55,600
2007/08/23 1,091 1,128 1,091 1,121 68,300
2007/08/22 1,071 1,091 1,070 1,086 46,000
2007/08/21 1,035 1,084 1,035 1,070 84,000
2007/08/20 1,100 1,100 1,031 1,032 103,100
2007/08/17 1,045 1,045 1,008 1,015 98,400
2007/08/16 1,082 1,082 1,020 1,033 136,100
2007/08/15 1,120 1,131 1,079 1,085 84,800
2007/08/14 1,105 1,116 1,097 1,111 105,500
2007/08/13 1,100 1,111 1,095 1,105 102,600
2007/08/10 1,109 1,109 1,064 1,097 118,600
2007/08/09 1,097 1,144 1,070 1,129 171,600
2007/08/08 1,050 1,129 1,050 1,123 173,000
2007/08/07 1,029 1,049 1,029 1,034 108,700
2007/08/06 1,089 1,105 1,075 1,089 40,000
2007/08/03 1,116 1,121 1,090 1,094 47,600
2007/08/02 1,135 1,142 1,110 1,115 42,900
2007/08/01 1,144 1,150 1,100 1,103 74,000
2007/07/31 1,099 1,110 1,081 1,109 58,000
2007/07/30 1,050 1,090 1,050 1,088 62,000
2007/07/27 1,051 1,094 1,050 1,077 68,800
2007/07/26 1,110 1,124 1,098 1,098 38,000
2007/07/25 1,105 1,124 1,105 1,116 48,000
2007/07/24 1,115 1,125 1,110 1,121 60,400
2007/07/23 1,114 1,129 1,114 1,125 76,000
2007/07/20 1,199 1,199 1,159 1,165 85,400
2007/07/19 1,194 1,195 1,181 1,194 72,400
2007/07/18 1,192 1,198 1,188 1,189 54,400
2007/07/17 1,200 1,202 1,191 1,194 46,100
2007/07/13 1,190 1,195 1,186 1,191 31,200
2007/07/12 1,198 1,200 1,182 1,190 39,100
2007/07/11 1,209 1,209 1,192 1,197 35,500
2007/07/10 1,215 1,215 1,196 1,204 33,200
2007/07/09 1,182 1,214 1,182 1,210 70,400
2007/07/06 1,185 1,186 1,177 1,185 43,200
2007/07/05 1,186 1,196 1,180 1,185 52,000
2007/07/04 1,197 1,201 1,174 1,185 61,500
2007/07/03 1,220 1,220 1,195 1,204 78,200
2007/07/02 1,230 1,234 1,203 1,226 128,500
2007/06/29 1,186 1,193 1,180 1,192 101,600
2007/06/28 1,185 1,191 1,176 1,186 94,000
2007/06/27 1,165 1,186 1,164 1,169 74,700
2007/06/26 1,194 1,197 1,165 1,169 148,700
2007/06/25 1,151 1,198 1,151 1,188 232,100
2007/06/22 1,130 1,130 1,115 1,120 47,200
2007/06/21 1,119 1,121 1,113 1,119 20,400
2007/06/20 1,120 1,125 1,104 1,111 36,900
2007/06/19 1,124 1,125 1,104 1,109 51,400
2007/06/18 1,117 1,135 1,100 1,114 46,800
2007/06/15 1,077 1,103 1,074 1,098 63,700
2007/06/14 1,059 1,065 1,057 1,065 85,800
2007/06/13 1,050 1,056 1,040 1,053 32,300
2007/06/12 1,081 1,083 1,053 1,055 61,000
2007/06/11 1,095 1,095 1,078 1,086 41,200
2007/06/08 1,081 1,091 1,075 1,084 60,900
2007/06/07 1,090 1,091 1,079 1,089 53,100
2007/06/06 1,105 1,105 1,094 1,096 62,400
2007/06/05 1,095 1,103 1,083 1,096 78,200
2007/06/04 1,088 1,088 1,075 1,078 59,400
2007/06/01 1,065 1,075 1,065 1,070 60,900
2007/05/31 1,043 1,064 1,043 1,064 43,700
2007/05/30 1,040 1,058 1,040 1,050 50,200
2007/05/29 1,052 1,055 1,041 1,046 72,300
2007/05/28 1,069 1,074 1,055 1,056 89,200
2007/05/25 1,058 1,061 1,042 1,049 57,700
2007/05/24 1,070 1,070 1,050 1,058 49,700
2007/05/23 1,043 1,073 1,043 1,067 47,900
2007/05/22 1,028 1,038 1,011 1,036 75,300
2007/05/21 1,023 1,028 998 1,009 83,400
2007/05/18 1,013 1,025 982 1,003 215,500
2007/05/17 1,066 1,066 1,031 1,036 122,700
2007/05/16 1,077 1,077 1,057 1,065 48,000
2007/05/15 1,100 1,101 1,056 1,057 150,600
2007/05/14 1,163 1,164 1,089 1,103 191,000
2007/05/11 1,185 1,185 1,140 1,154 107,500
2007/05/10 1,205 1,207 1,184 1,186 63,800
2007/05/09 1,200 1,217 1,200 1,205 25,600
2007/05/08 1,216 1,216 1,202 1,204 32,200
2007/05/07 1,197 1,210 1,192 1,202 24,000
2007/05/02 1,202 1,202 1,182 1,186 52,400
2007/05/01 1,202 1,208 1,192 1,197 31,500
2007/04/27 1,191 1,198 1,188 1,195 38,100
2007/04/26 1,198 1,198 1,183 1,192 41,400
2007/04/25 1,183 1,196 1,183 1,191 36,900
2007/04/24 1,186 1,187 1,180 1,181 36,800
2007/04/23 1,207 1,210 1,181 1,186 53,600
2007/04/20 1,213 1,213 1,198 1,207 64,300
2007/04/19 1,216 1,216 1,180 1,193 110,300
2007/04/18 1,171 1,204 1,171 1,196 96,500
2007/04/17 1,220 1,220 1,169 1,175 125,600
2007/04/16 1,235 1,235 1,218 1,218 90,400
2007/04/13 1,239 1,240 1,208 1,215 98,800
2007/04/12 1,238 1,238 1,232 1,233 68,800
2007/04/11 1,244 1,250 1,234 1,237 59,800
2007/04/10 1,250 1,252 1,242 1,243 114,700
2007/04/09 1,242 1,258 1,242 1,257 97,300
2007/04/06 1,235 1,247 1,231 1,237 70,200
2007/04/05 1,232 1,240 1,222 1,231 107,800
2007/04/04 1,225 1,232 1,222 1,227 84,500
2007/04/03 1,220 1,230 1,211 1,216 115,000
2007/04/02 1,263 1,263 1,219 1,223 104,700
2007/03/30 1,258 1,258 1,246 1,251 67,100
2007/03/29 1,245 1,255 1,239 1,253 44,900
2007/03/28 1,263 1,263 1,247 1,250 52,900
2007/03/27 1,278 1,278 1,246 1,247 90,300
2007/03/26 1,252 1,267 1,248 1,267 98,900
2007/03/23 1,250 1,253 1,234 1,241 151,100
2007/03/22 1,250 1,253 1,244 1,245 118,800
2007/03/20 1,248 1,253 1,242 1,244 164,100
2007/03/19 1,267 1,271 1,242 1,248 166,800
2007/03/16 1,272 1,285 1,247 1,267 142,100
2007/03/15 1,257 1,257 1,247 1,252 183,400
2007/03/14 1,270 1,270 1,251 1,257 140,800
2007/03/13 1,300 1,310 1,276 1,277 164,000
2007/03/12 1,290 1,320 1,290 1,294 120,200
2007/03/09 1,285 1,296 1,280 1,289 169,800
2007/03/08 1,280 1,289 1,269 1,286 166,600
2007/03/07 1,305 1,307 1,275 1,278 160,500
2007/03/06 1,260 1,306 1,260 1,300 101,500
2007/03/05 1,305 1,320 1,276 1,276 110,400
2007/03/02 1,346 1,346 1,323 1,325 95,300
2007/03/01 1,350 1,350 1,317 1,326 157,700
2007/02/28 1,287 1,339 1,287 1,333 125,400
2007/02/27 1,372 1,392 1,365 1,386 132,500
2007/02/26 1,391 1,403 1,389 1,392 63,000
2007/02/23 1,375 1,392 1,372 1,390 72,100
2007/02/22 1,359 1,369 1,354 1,363 97,900
2007/02/21 1,365 1,365 1,350 1,354 111,700
2007/02/20 1,364 1,364 1,346 1,352 96,800
2007/02/19 1,355 1,367 1,348 1,358 89,300
2007/02/16 1,374 1,374 1,349 1,351 129,800
2007/02/15 1,377 1,397 1,361 1,373 153,400
2007/02/14 1,370 1,396 1,369 1,387 137,100
2007/02/13 1,361 1,374 1,348 1,350 101,000
2007/02/09 1,340 1,362 1,340 1,348 60,400
2007/02/08 1,365 1,365 1,346 1,346 43,400
2007/02/07 1,360 1,360 1,340 1,349 58,200
2007/02/06 1,341 1,360 1,341 1,359 39,000
2007/02/05 1,366 1,367 1,342 1,342 77,300
2007/02/02 1,370 1,383 1,361 1,363 50,100
2007/02/01 1,383 1,383 1,368 1,376 61,600
2007/01/31 1,357 1,372 1,353 1,371 52,500
2007/01/30 1,362 1,362 1,342 1,357 54,300
2007/01/29 1,380 1,382 1,353 1,370 49,800
2007/01/26 1,375 1,387 1,366 1,380 52,600
2007/01/25 1,415 1,418 1,388 1,388 84,400
2007/01/24 1,405 1,411 1,394 1,402 42,600
2007/01/23 1,388 1,394 1,368 1,391 30,900
2007/01/22 1,387 1,400 1,371 1,391 73,400
2007/01/19 1,365 1,382 1,365 1,382 34,100
2007/01/18 1,375 1,383 1,370 1,372 53,400
2007/01/17 1,378 1,390 1,370 1,386 57,100
2007/01/16 1,406 1,407 1,389 1,394 52,600
2007/01/15 1,397 1,408 1,385 1,406 61,900
2007/01/12 1,344 1,392 1,342 1,392 93,300
2007/01/11 1,343 1,351 1,331 1,340 55,000
2007/01/10 1,374 1,374 1,333 1,343 67,200
2007/01/09 1,376 1,380 1,361 1,379 23,900
2007/01/05 1,427 1,427 1,358 1,377 93,000
2007/01/04 1,398 1,413 1,386 1,413 40,300

このページの先頭へ