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
2018/12/28 1,350 1,411 1,341 1,407 108,500
2018/12/27 1,369 1,382 1,320 1,320 97,300
2018/12/26 1,261 1,292 1,230 1,270 126,600
2018/12/25 1,240 1,298 1,220 1,222 144,900
2018/12/21 1,369 1,381 1,312 1,347 125,300
2018/12/20 1,366 1,419 1,343 1,371 156,600
2018/12/19 1,363 1,395 1,323 1,375 89,400
2018/12/18 1,377 1,400 1,341 1,361 93,400
2018/12/17 1,422 1,445 1,396 1,413 79,900
2018/12/14 1,476 1,479 1,416 1,440 117,100
2018/12/13 1,473 1,507 1,451 1,491 98,000
2018/12/12 1,442 1,484 1,431 1,458 78,300
2018/12/11 1,480 1,481 1,404 1,416 115,700
2018/12/10 1,495 1,516 1,421 1,452 134,400
2018/12/07 1,587 1,598 1,488 1,548 154,300
2018/12/06 1,640 1,650 1,524 1,539 153,300
2018/12/05 1,630 1,677 1,584 1,653 142,600
2018/12/04 1,717 1,721 1,666 1,688 83,300
2018/12/03 1,739 1,751 1,704 1,713 97,700
2018/11/30 1,717 1,739 1,675 1,729 165,400
2018/11/29 1,690 1,742 1,667 1,725 226,800
2018/11/28 1,573 1,657 1,558 1,656 197,200
2018/11/27 1,590 1,610 1,560 1,565 51,200
2018/11/26 1,557 1,584 1,536 1,575 53,400
2018/11/22 1,600 1,616 1,532 1,559 122,300
2018/11/21 1,505 1,609 1,497 1,591 298,400
2018/11/20 1,529 1,561 1,512 1,535 137,200
2018/11/19 1,499 1,567 1,484 1,565 141,200
2018/11/16 1,545 1,567 1,500 1,507 152,700
2018/11/15 1,437 1,572 1,437 1,552 372,300
2018/11/14 1,475 1,494 1,424 1,433 163,300
2018/11/13 1,485 1,505 1,460 1,484 158,400
2018/11/12 1,540 1,562 1,516 1,522 175,600
2018/11/09 1,556 1,599 1,530 1,551 365,400
2018/11/08 1,360 1,573 1,358 1,547 885,500
2018/11/07 1,282 1,306 1,256 1,284 112,800
2018/11/06 1,307 1,307 1,258 1,276 96,300
2018/11/05 1,305 1,320 1,280 1,301 73,700
2018/11/02 1,265 1,308 1,265 1,308 120,400
2018/11/01 1,249 1,278 1,233 1,265 112,600
2018/10/31 1,227 1,254 1,213 1,253 220,900
2018/10/30 1,153 1,213 1,137 1,195 331,600
2018/10/29 1,226 1,235 1,178 1,181 137,100
2018/10/26 1,277 1,282 1,204 1,218 122,400
2018/10/25 1,340 1,340 1,249 1,251 182,100
2018/10/24 1,409 1,418 1,380 1,392 141,200
2018/10/23 1,401 1,413 1,384 1,393 125,200
2018/10/22 1,396 1,435 1,386 1,417 165,600
2018/10/19 1,364 1,420 1,351 1,412 206,200
2018/10/18 1,425 1,425 1,362 1,370 118,800
2018/10/17 1,390 1,436 1,390 1,432 256,900
2018/10/16 1,337 1,377 1,306 1,350 125,500
2018/10/15 1,360 1,361 1,306 1,311 143,000
2018/10/12 1,328 1,367 1,325 1,356 111,600
2018/10/11 1,296 1,337 1,288 1,324 189,500
2018/10/10 1,395 1,410 1,359 1,376 200,800
2018/10/09 1,331 1,415 1,323 1,368 413,700
2018/10/05 1,374 1,379 1,336 1,347 119,800
2018/10/04 1,398 1,431 1,353 1,391 204,500
2018/10/03 1,441 1,454 1,385 1,398 112,200
2018/10/02 1,488 1,488 1,426 1,432 145,100
2018/10/01 1,466 1,487 1,441 1,468 112,800
2018/09/28 1,432 1,468 1,431 1,453 95,300
2018/09/27 1,467 1,467 1,417 1,422 127,800
2018/09/26 1,456 1,473 1,444 1,466 80,200
2018/09/25 1,460 1,464 1,420 1,449 131,100
2018/09/21 1,430 1,466 1,425 1,442 169,600
2018/09/20 1,444 1,446 1,410 1,420 97,200
2018/09/19 1,418 1,440 1,400 1,427 117,900
2018/09/18 1,405 1,429 1,382 1,393 122,200
2018/09/14 1,365 1,428 1,361 1,418 118,400
2018/09/13 1,335 1,388 1,335 1,354 163,200
2018/09/12 1,406 1,412 1,330 1,340 196,500
2018/09/11 1,419 1,426 1,384 1,398 92,100
2018/09/10 1,396 1,427 1,386 1,420 64,700
2018/09/07 1,418 1,424 1,396 1,410 151,800
2018/09/06 1,467 1,469 1,422 1,436 181,200
2018/09/05 1,500 1,521 1,484 1,484 69,400
2018/09/04 1,520 1,525 1,498 1,500 48,300
2018/09/03 1,534 1,542 1,496 1,509 101,200
2018/08/31 1,530 1,561 1,524 1,534 102,400
2018/08/30 1,554 1,573 1,514 1,540 139,100
2018/08/29 1,515 1,554 1,515 1,548 141,700
2018/08/28 1,507 1,550 1,495 1,523 220,100
2018/08/27 1,476 1,485 1,453 1,484 170,000
2018/08/24 1,459 1,495 1,453 1,494 107,000
2018/08/23 1,479 1,479 1,441 1,452 158,500
2018/08/22 1,444 1,486 1,414 1,486 243,600
2018/08/21 1,457 1,459 1,428 1,453 109,200
2018/08/20 1,490 1,498 1,474 1,475 93,800
2018/08/17 1,495 1,507 1,474 1,504 64,300
2018/08/16 1,484 1,484 1,444 1,465 143,400
2018/08/15 1,516 1,536 1,471 1,484 135,900
2018/08/14 1,506 1,539 1,493 1,507 201,200
2018/08/13 1,514 1,518 1,450 1,454 314,800
2018/08/10 1,550 1,585 1,544 1,545 1,188,300
2018/08/09 1,955 1,961 1,903 1,944 132,500
2018/08/08 1,900 1,966 1,881 1,957 97,500
2018/08/07 1,878 1,906 1,873 1,894 81,100
2018/08/06 1,922 1,956 1,883 1,888 79,700
2018/08/03 1,976 1,980 1,933 1,937 44,000
2018/08/02 1,980 2,009 1,948 1,954 58,900
2018/08/01 1,990 1,991 1,954 1,985 64,000
2018/07/31 1,949 1,988 1,912 1,972 108,500
2018/07/30 1,965 1,976 1,914 1,948 104,200
2018/07/27 1,963 2,028 1,963 1,974 238,500
2018/07/26 1,902 1,934 1,898 1,931 89,700
2018/07/25 1,859 1,908 1,836 1,898 97,900
2018/07/24 1,812 1,864 1,795 1,856 78,400
2018/07/23 1,800 1,823 1,785 1,810 88,800
2018/07/20 1,887 1,888 1,815 1,822 104,200
2018/07/19 1,871 1,897 1,859 1,887 120,600
2018/07/18 1,859 1,863 1,831 1,859 85,000
2018/07/17 1,883 1,896 1,842 1,848 73,600
2018/07/13 1,866 1,892 1,860 1,875 91,400
2018/07/12 1,821 1,846 1,793 1,840 73,500
2018/07/11 1,849 1,855 1,791 1,823 111,200
2018/07/10 1,860 1,898 1,825 1,881 141,300
2018/07/09 1,857 1,862 1,790 1,861 130,100
2018/07/06 1,764 1,802 1,757 1,797 66,600
2018/07/05 1,769 1,798 1,740 1,748 92,900
2018/07/04 1,817 1,817 1,753 1,780 107,700
2018/07/03 1,801 1,839 1,797 1,824 115,900
2018/07/02 1,865 1,878 1,797 1,804 118,100
2018/06/29 1,910 1,910 1,859 1,871 91,900
2018/06/28 1,885 1,906 1,855 1,892 103,100
2018/06/27 1,852 1,916 1,830 1,893 163,200
2018/06/26 1,831 1,852 1,774 1,846 208,900
2018/06/25 1,940 1,955 1,853 1,857 131,700
2018/06/22 1,957 1,969 1,926 1,937 92,800
2018/06/21 1,990 1,999 1,965 1,972 81,300
2018/06/20 1,985 2,015 1,938 2,007 115,600
2018/06/19 2,080 2,112 2,001 2,003 138,000
2018/06/18 2,175 2,175 2,091 2,105 75,400
2018/06/15 2,250 2,250 2,156 2,175 96,800
2018/06/14 2,210 2,249 2,210 2,224 71,400
2018/06/13 2,229 2,236 2,185 2,227 140,100
2018/06/12 2,186 2,217 2,179 2,212 127,500
2018/06/11 2,172 2,181 2,133 2,146 49,300
2018/06/08 2,126 2,196 2,117 2,172 148,400
2018/06/07 2,120 2,147 2,101 2,144 70,100
2018/06/06 2,105 2,147 2,101 2,105 77,000
2018/06/05 2,141 2,148 2,097 2,106 98,900
2018/06/04 2,072 2,127 2,072 2,112 88,900
2018/06/01 2,049 2,082 2,015 2,056 87,100
2018/05/31 2,081 2,088 2,031 2,057 112,600
2018/05/30 2,018 2,096 2,008 2,065 124,600
2018/05/29 2,046 2,086 2,020 2,053 100,900
2018/05/28 2,021 2,065 2,018 2,045 90,200
2018/05/25 2,059 2,079 2,004 2,016 84,100
2018/05/24 2,138 2,138 2,059 2,072 98,700
2018/05/23 2,171 2,186 2,124 2,150 91,100
2018/05/22 2,199 2,199 2,150 2,176 110,200
2018/05/21 2,145 2,208 2,139 2,191 184,900
2018/05/18 2,155 2,155 2,097 2,130 145,800
2018/05/17 2,155 2,176 2,097 2,157 197,900
2018/05/16 2,110 2,141 2,102 2,138 133,800
2018/05/15 2,140 2,156 2,075 2,086 122,500
2018/05/14 2,125 2,133 2,050 2,125 121,900
2018/05/11 2,129 2,156 2,086 2,125 201,000
2018/05/10 2,273 2,273 1,961 2,067 524,900
2018/05/09 2,245 2,278 2,191 2,236 165,000
2018/05/08 2,233 2,260 2,197 2,232 161,900
2018/05/07 2,251 2,252 2,193 2,218 124,100
2018/05/02 2,260 2,265 2,202 2,249 132,000
2018/05/01 2,330 2,380 2,262 2,270 188,200
2018/04/27 2,256 2,323 2,256 2,305 342,600
2018/04/26 2,189 2,261 2,185 2,250 322,600
2018/04/25 2,148 2,199 2,143 2,180 88,900
2018/04/24 2,132 2,202 2,132 2,159 216,900
2018/04/23 2,082 2,144 2,075 2,124 91,700
2018/04/20 2,120 2,125 2,062 2,115 148,200
2018/04/19 2,109 2,136 2,088 2,129 132,000
2018/04/18 2,079 2,117 2,054 2,099 138,100
2018/04/17 2,128 2,180 2,056 2,062 288,600
2018/04/16 2,051 2,122 1,993 2,107 502,700
2018/04/13 1,851 1,910 1,851 1,901 65,600
2018/04/12 1,835 1,846 1,810 1,843 52,000
2018/04/11 1,860 1,878 1,809 1,838 81,900
2018/04/10 1,824 1,860 1,793 1,847 108,800
2018/04/09 1,870 1,880 1,832 1,837 110,600
2018/04/06 1,870 1,909 1,870 1,881 68,100
2018/04/05 1,938 1,938 1,868 1,892 183,000
2018/04/04 2,001 2,003 1,936 1,951 158,900
2018/04/03 1,956 2,018 1,924 2,001 178,500
2018/04/02 1,952 2,004 1,933 1,996 100,700
2018/03/30 1,968 1,984 1,934 1,954 112,700
2018/03/29 2,063 2,067 1,920 1,949 128,200
2018/03/28 2,000 2,041 1,997 2,038 83,900
2018/03/27 2,046 2,065 2,008 2,035 151,900
2018/03/26 1,928 1,984 1,908 1,980 126,900
2018/03/23 1,933 1,952 1,911 1,943 151,600
2018/03/22 2,005 2,024 1,980 2,020 88,200
2018/03/20 1,958 2,032 1,929 2,028 156,500
2018/03/19 2,048 2,067 1,977 1,990 150,500
2018/03/16 2,153 2,162 2,087 2,088 108,200
2018/03/15 2,141 2,144 2,094 2,119 98,100
2018/03/14 2,104 2,175 2,093 2,165 161,300
2018/03/13 2,100 2,109 2,073 2,104 63,500
2018/03/12 2,084 2,131 2,080 2,110 80,700
2018/03/09 2,100 2,111 2,042 2,061 111,000
2018/03/08 2,085 2,116 2,049 2,064 57,300
2018/03/07 2,090 2,099 2,038 2,054 163,600
2018/03/06 2,099 2,140 2,078 2,107 82,700
2018/03/05 2,127 2,139 2,038 2,056 105,600
2018/03/02 2,101 2,166 2,101 2,135 128,300
2018/03/01 2,204 2,204 2,138 2,152 108,300
2018/02/28 2,160 2,244 2,133 2,217 162,700
2018/02/27 2,178 2,239 2,148 2,175 212,300
2018/02/26 2,298 2,299 2,130 2,139 238,600
2018/02/23 2,280 2,334 2,252 2,265 193,900
2018/02/22 2,250 2,277 2,199 2,265 188,500
2018/02/21 2,198 2,260 2,146 2,255 218,200
2018/02/20 2,122 2,228 2,120 2,222 335,500
2018/02/19 1,948 2,121 1,942 2,119 226,000
2018/02/16 1,925 1,960 1,898 1,908 91,200
2018/02/15 1,884 1,950 1,866 1,919 115,600
2018/02/14 1,940 1,965 1,851 1,865 185,500
2018/02/13 1,971 1,989 1,920 1,932 171,100
2018/02/09 1,836 1,948 1,836 1,937 220,000
2018/02/08 1,994 2,045 1,930 2,039 322,600
2018/02/07 2,076 2,076 1,911 1,914 213,000
2018/02/06 1,856 1,925 1,786 1,866 224,100
2018/02/05 2,043 2,081 2,010 2,034 215,200
2018/02/02 2,144 2,153 2,091 2,093 133,000
2018/02/01 2,158 2,169 2,100 2,128 200,500
2018/01/31 2,110 2,222 2,059 2,158 245,100
2018/01/30 2,125 2,191 2,105 2,122 216,200
2018/01/29 2,130 2,215 2,094 2,175 227,000
2018/01/26 2,146 2,146 2,080 2,127 174,600
2018/01/25 2,139 2,159 2,107 2,135 194,300
2018/01/24 2,156 2,198 2,120 2,170 238,500
2018/01/23 2,242 2,250 2,133 2,156 610,700
2018/01/22 2,180 2,242 2,139 2,241 786,800
2018/01/19 2,170 2,200 2,068 2,102 1,641,500
2018/01/18 2,079 2,087 1,990 2,087 622,900
2018/01/17 1,686 1,714 1,676 1,687 130,300
2018/01/16 1,692 1,719 1,670 1,706 79,700
2018/01/15 1,702 1,708 1,682 1,699 54,500
2018/01/12 1,671 1,704 1,671 1,698 82,100
2018/01/11 1,677 1,681 1,654 1,678 49,100
2018/01/10 1,670 1,700 1,656 1,682 102,300
2018/01/09 1,628 1,675 1,618 1,668 103,400
2018/01/05 1,629 1,635 1,610 1,622 71,400
2018/01/04 1,604 1,645 1,604 1,629 64,300

このページの先頭へ