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
2010/12/30 584 584 570 575 27,000
2010/12/29 564 582 561 582 31,800
2010/12/28 563 566 557 564 17,400
2010/12/27 554 567 548 563 43,400
2010/12/24 577 577 563 564 36,600
2010/12/22 585 589 581 582 20,000
2010/12/21 585 591 585 586 31,200
2010/12/20 588 591 573 585 54,200
2010/12/17 583 588 577 588 26,200
2010/12/16 573 585 572 580 31,700
2010/12/15 586 586 571 576 46,800
2010/12/14 570 580 570 580 60,300
2010/12/13 563 567 558 565 102,100
2010/12/10 540 543 534 543 62,100
2010/12/09 531 541 531 537 35,900
2010/12/08 524 532 521 530 50,000
2010/12/07 516 523 512 523 39,200
2010/12/06 512 525 512 519 29,600
2010/12/03 526 527 505 514 38,200
2010/12/02 510 520 501 518 56,000
2010/12/01 483 505 475 497 66,800
2010/11/30 491 498 480 484 50,000
2010/11/29 495 501 485 493 74,800
2010/11/26 473 496 473 491 89,800
2010/11/25 463 488 460 473 65,800
2010/11/24 447 465 446 460 28,300
2010/11/22 455 469 454 454 33,900
2010/11/19 451 456 449 451 25,800
2010/11/18 445 450 442 449 13,700
2010/11/17 436 447 436 442 7,700
2010/11/16 445 455 432 442 18,400
2010/11/15 437 449 436 445 19,500
2010/11/12 443 449 431 440 35,600
2010/11/11 466 472 440 449 82,600
2010/11/10 450 463 450 458 17,800
2010/11/09 438 449 438 449 8,600
2010/11/08 439 446 437 439 14,900
2010/11/05 416 432 416 430 22,100
2010/11/04 408 415 408 413 11,000
2010/11/02 409 411 405 406 16,800
2010/11/01 413 413 406 410 31,900
2010/10/29 415 415 410 411 19,200
2010/10/28 423 424 411 416 27,500
2010/10/27 425 426 424 424 17,400
2010/10/26 428 429 425 428 9,600
2010/10/25 430 434 428 428 11,900
2010/10/22 431 431 430 430 10,600
2010/10/21 433 433 430 431 13,200
2010/10/20 438 440 430 433 38,700
2010/10/19 438 440 437 437 28,300
2010/10/18 436 438 436 438 4,800
2010/10/15 438 438 434 438 15,700
2010/10/14 440 445 436 439 25,400
2010/10/13 449 450 433 439 16,800
2010/10/12 467 467 444 449 16,200
2010/10/08 467 468 463 467 16,200
2010/10/07 468 470 460 468 17,400
2010/10/06 473 473 469 472 12,700
2010/10/05 473 475 467 473 15,400
2010/10/04 485 485 462 478 11,100
2010/10/01 494 494 456 484 19,900
2010/09/30 500 503 487 487 14,400
2010/09/29 485 500 485 500 18,300
2010/09/28 500 500 480 487 21,500
2010/09/27 495 500 495 500 9,100
2010/09/24 495 500 493 494 10,800
2010/09/22 498 501 498 498 11,700
2010/09/21 500 501 498 498 26,400
2010/09/17 499 501 498 498 19,700
2010/09/16 500 504 496 497 24,300
2010/09/15 497 506 495 498 33,500
2010/09/14 500 501 499 500 12,300
2010/09/13 500 501 497 499 8,200
2010/09/10 500 500 497 497 30,700
2010/09/09 500 500 495 499 6,100
2010/09/08 505 505 497 500 6,600
2010/09/07 512 512 506 507 10,300
2010/09/06 506 514 505 510 15,900
2010/09/03 510 514 510 510 2,700
2010/09/02 515 517 510 512 8,400
2010/09/01 505 511 501 505 26,700
2010/08/31 504 508 496 496 10,900
2010/08/30 504 519 504 508 8,100
2010/08/27 494 506 490 496 12,800
2010/08/26 490 504 490 503 6,300
2010/08/25 475 494 475 488 8,800
2010/08/24 485 490 480 485 8,600
2010/08/23 496 497 482 493 13,200
2010/08/20 508 514 500 500 20,500
2010/08/19 506 515 506 509 16,200
2010/08/18 503 504 498 503 9,400
2010/08/17 495 499 495 496 6,100
2010/08/16 507 507 494 503 14,800
2010/08/13 490 501 490 500 10,600
2010/08/12 487 490 481 489 12,500
2010/08/11 511 515 495 499 23,900
2010/08/10 515 520 511 517 6,700
2010/08/09 518 518 506 515 8,900
2010/08/06 510 520 510 518 5,400
2010/08/05 513 519 512 516 7,900
2010/08/04 528 529 511 511 10,200
2010/08/03 539 539 524 528 8,200
2010/08/02 531 535 521 529 13,400
2010/07/30 532 534 525 525 14,000
2010/07/29 541 541 536 537 8,700
2010/07/28 535 541 525 538 11,000
2010/07/27 530 547 526 538 21,200
2010/07/26 534 543 533 533 9,800
2010/07/23 528 538 528 531 15,500
2010/07/22 535 536 526 527 11,900
2010/07/21 548 548 538 539 12,200
2010/07/20 540 555 529 550 27,000
2010/07/16 573 573 555 557 12,400
2010/07/15 586 587 573 576 18,300
2010/07/14 574 586 568 582 13,400
2010/07/13 576 580 549 567 19,700
2010/07/12 587 591 571 577 35,600
2010/07/09 572 578 562 578 16,900
2010/07/08 564 571 556 571 13,600
2010/07/07 554 556 542 549 17,100
2010/07/06 552 567 546 564 7,700
2010/07/05 551 556 551 555 5,800
2010/07/02 540 556 540 553 14,400
2010/07/01 551 554 541 549 39,800
2010/06/30 525 536 525 531 20,000
2010/06/29 541 555 531 536 12,200
2010/06/28 558 558 544 549 6,700
2010/06/25 565 565 556 560 8,900
2010/06/24 570 573 551 568 17,000
2010/06/23 588 588 570 575 9,300
2010/06/22 588 589 583 587 8,100
2010/06/21 578 596 577 594 34,900
2010/06/18 573 576 568 575 11,900
2010/06/17 576 576 567 570 7,400
2010/06/16 579 580 570 574 19,400
2010/06/15 581 581 567 569 20,800
2010/06/14 571 580 565 580 21,200
2010/06/11 568 576 567 572 34,400
2010/06/10 570 576 555 567 17,100
2010/06/09 568 571 561 570 20,600
2010/06/08 565 583 562 574 11,800
2010/06/07 576 576 567 572 23,800
2010/06/04 591 598 583 586 15,500
2010/06/03 576 595 573 591 28,200
2010/06/02 566 574 558 566 13,000
2010/06/01 571 579 570 577 21,100
2010/05/31 565 586 561 586 30,300
2010/05/28 583 584 562 572 31,400
2010/05/27 558 574 550 568 29,300
2010/05/26 579 583 549 569 43,700
2010/05/25 605 605 575 589 32,500
2010/05/24 602 616 594 606 24,300
2010/05/21 602 620 599 612 56,500
2010/05/20 620 620 600 612 40,700
2010/05/19 615 624 613 621 25,200
2010/05/18 642 642 620 622 34,000
2010/05/17 641 654 637 648 61,100
2010/05/14 625 667 611 651 102,300
2010/05/13 616 620 615 620 22,900
2010/05/12 610 622 610 612 21,400
2010/05/11 636 636 610 612 28,100
2010/05/10 610 626 610 618 24,100
2010/05/07 610 621 609 610 50,700
2010/05/06 633 641 622 637 60,900
2010/04/30 650 657 640 642 28,700
2010/04/28 642 649 630 640 60,300
2010/04/27 640 647 635 647 34,800
2010/04/26 625 650 625 638 27,600
2010/04/23 612 623 610 622 25,200
2010/04/22 616 617 610 615 31,000
2010/04/21 614 618 609 615 94,200
2010/04/20 619 623 606 613 58,700
2010/04/19 624 627 613 624 30,500
2010/04/16 635 636 628 628 22,300
2010/04/15 639 640 625 631 31,300
2010/04/14 633 634 625 633 26,800
2010/04/13 642 643 619 630 39,000
2010/04/12 643 652 628 639 38,500
2010/04/09 631 647 626 640 35,900
2010/04/08 649 659 633 633 87,400
2010/04/07 653 668 653 659 42,000
2010/04/06 680 680 652 653 64,700
2010/04/05 698 698 669 679 81,700
2010/04/02 625 678 625 678 128,500
2010/04/01 610 625 600 622 50,900
2010/03/31 630 630 599 604 28,300
2010/03/30 616 627 610 627 34,600
2010/03/29 613 625 610 619 26,100
2010/03/26 615 625 610 622 49,800
2010/03/25 599 619 590 615 95,700
2010/03/24 562 589 562 589 83,400
2010/03/23 546 555 535 555 57,600
2010/03/19 540 546 525 546 50,600
2010/03/18 543 547 539 540 15,400
2010/03/17 542 547 537 543 27,300
2010/03/16 543 552 539 540 19,500
2010/03/15 549 559 539 548 35,200
2010/03/12 553 553 542 550 31,300
2010/03/11 540 547 535 546 48,900
2010/03/10 535 540 527 527 22,100
2010/03/09 535 550 529 538 25,700
2010/03/08 540 543 539 542 11,300
2010/03/05 530 543 528 532 28,000
2010/03/04 536 537 527 528 27,800
2010/03/03 513 529 513 529 18,200
2010/03/02 526 528 519 523 24,000
2010/03/01 525 529 512 529 24,900
2010/02/26 519 521 511 521 20,900
2010/02/25 519 525 503 520 43,200
2010/02/24 525 527 516 522 23,800
2010/02/23 530 533 527 533 22,000
2010/02/22 527 540 527 540 41,000
2010/02/19 530 540 522 526 46,600
2010/02/18 502 538 496 531 52,700
2010/02/17 493 505 491 498 28,800
2010/02/16 495 501 492 492 15,500
2010/02/15 509 510 495 497 42,000
2010/02/12 480 508 479 504 72,500
2010/02/10 474 486 468 473 31,800
2010/02/09 457 467 457 466 23,500
2010/02/08 473 478 460 461 37,900
2010/02/05 482 492 477 481 33,400
2010/02/04 500 501 490 490 27,200
2010/02/03 499 500 491 493 20,100
2010/02/02 495 495 484 491 38,500
2010/02/01 506 506 495 495 46,300
2010/01/29 526 528 516 516 25,900
2010/01/28 517 544 510 527 22,700
2010/01/27 525 528 515 518 27,800
2010/01/26 541 544 525 525 23,000
2010/01/25 540 544 532 543 38,900
2010/01/22 552 562 540 550 59,400
2010/01/21 539 568 531 562 40,100
2010/01/20 554 564 549 549 63,400
2010/01/19 531 547 531 544 39,800
2010/01/18 519 531 519 531 41,200
2010/01/15 511 523 506 523 69,900
2010/01/14 515 520 513 517 23,400
2010/01/13 513 522 511 511 23,500
2010/01/12 503 517 503 516 35,100
2010/01/08 511 519 501 503 27,100
2010/01/07 497 510 493 508 14,300
2010/01/06 497 499 493 494 20,400
2010/01/05 507 507 494 494 15,400
2010/01/04 507 509 494 499 18,400

このページの先頭へ