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
2019/12/30 3,275 3,275 3,210 3,245 71,500
2019/12/27 3,295 3,310 3,250 3,270 66,100
2019/12/26 3,225 3,305 3,225 3,300 100,300
2019/12/25 3,260 3,260 3,220 3,235 55,500
2019/12/24 3,250 3,275 3,195 3,260 83,500
2019/12/23 3,280 3,295 3,250 3,265 61,700
2019/12/20 3,310 3,325 3,265 3,300 63,100
2019/12/19 3,310 3,345 3,290 3,310 73,400
2019/12/18 3,370 3,370 3,255 3,315 159,800
2019/12/17 3,300 3,375 3,235 3,375 182,700
2019/12/16 3,300 3,380 3,275 3,280 197,600
2019/12/13 3,270 3,300 3,220 3,280 198,400
2019/12/12 3,155 3,255 3,130 3,215 253,300
2019/12/11 3,165 3,170 3,070 3,085 92,600
2019/12/10 3,120 3,150 3,110 3,150 58,400
2019/12/09 3,200 3,225 3,120 3,140 94,700
2019/12/06 3,180 3,180 3,120 3,180 120,000
2019/12/05 3,275 3,295 3,190 3,200 115,300
2019/12/04 3,240 3,265 3,230 3,265 83,000
2019/12/03 3,215 3,285 3,210 3,265 92,000
2019/12/02 3,295 3,355 3,245 3,255 159,300
2019/11/29 3,300 3,300 3,205 3,245 158,200
2019/11/28 3,245 3,315 3,235 3,315 253,000
2019/11/27 3,240 3,260 3,200 3,225 104,100
2019/11/26 3,215 3,250 3,175 3,210 565,600
2019/11/25 3,135 3,225 3,110 3,180 223,600
2019/11/22 3,095 3,125 3,065 3,085 119,300
2019/11/21 3,165 3,165 3,025 3,110 174,400
2019/11/20 3,120 3,175 3,110 3,165 84,200
2019/11/19 3,180 3,195 3,115 3,155 183,700
2019/11/18 3,075 3,200 3,075 3,155 176,400
2019/11/15 3,030 3,100 3,010 3,060 132,200
2019/11/14 3,075 3,135 3,045 3,080 146,800
2019/11/13 3,205 3,215 3,065 3,105 200,500
2019/11/12 3,170 3,285 3,110 3,190 323,300
2019/11/11 2,985 3,155 2,985 3,140 190,600
2019/11/08 3,250 3,260 2,970 2,982 514,100
2019/11/07 3,135 3,235 3,110 3,225 152,400
2019/11/06 3,240 3,255 3,150 3,170 188,200
2019/11/05 3,250 3,290 3,220 3,235 150,200
2019/11/01 3,070 3,225 3,050 3,185 199,600
2019/10/31 3,310 3,310 3,100 3,135 271,600
2019/10/30 3,310 3,315 3,270 3,295 154,700
2019/10/29 3,300 3,325 3,240 3,285 146,800
2019/10/28 3,250 3,295 3,230 3,295 107,100
2019/10/25 3,225 3,265 3,175 3,245 158,700
2019/10/24 3,265 3,285 3,200 3,230 179,700
2019/10/23 3,200 3,275 3,160 3,275 174,900
2019/10/21 3,235 3,255 3,170 3,190 168,400
2019/10/18 3,155 3,230 3,115 3,165 137,300
2019/10/17 3,145 3,190 3,055 3,130 135,100
2019/10/16 3,135 3,220 3,130 3,145 167,000
2019/10/15 3,090 3,115 3,070 3,100 115,700
2019/10/11 3,095 3,100 3,055 3,065 111,900
2019/10/10 3,085 3,105 3,015 3,095 133,500
2019/10/09 2,989 3,095 2,977 3,085 182,600
2019/10/08 2,999 3,030 2,975 3,000 119,700
2019/10/07 3,010 3,020 2,961 2,984 75,000
2019/10/04 2,981 2,983 2,911 2,983 156,200
2019/10/03 2,965 3,015 2,941 2,963 150,900
2019/10/02 2,942 3,010 2,924 2,996 155,100
2019/10/01 2,958 2,969 2,930 2,959 144,000
2019/09/30 2,916 2,964 2,908 2,952 116,500
2019/09/27 2,951 2,983 2,910 2,946 123,000
2019/09/26 2,970 2,970 2,902 2,938 257,300
2019/09/25 2,921 2,942 2,877 2,920 149,100
2019/09/24 2,950 2,956 2,895 2,929 231,200
2019/09/20 2,952 3,035 2,925 2,966 640,800
2019/09/19 2,851 2,930 2,851 2,927 237,800
2019/09/18 2,880 2,880 2,799 2,849 228,100
2019/09/17 2,829 2,877 2,740 2,877 185,300
2019/09/13 2,854 2,879 2,810 2,829 205,800
2019/09/12 2,784 2,881 2,784 2,870 272,900
2019/09/11 2,776 2,779 2,732 2,769 181,300
2019/09/10 2,790 2,830 2,764 2,784 209,600
2019/09/09 2,730 2,832 2,730 2,784 268,700
2019/09/06 2,710 2,739 2,659 2,715 200,300
2019/09/05 2,692 2,704 2,645 2,697 180,400
2019/09/04 2,694 2,701 2,645 2,659 176,000
2019/09/03 2,670 2,715 2,668 2,701 95,400
2019/09/02 2,655 2,695 2,646 2,670 99,300
2019/08/30 2,656 2,729 2,654 2,678 210,300
2019/08/29 2,627 2,655 2,600 2,637 130,300
2019/08/28 2,608 2,620 2,548 2,604 167,500
2019/08/27 2,569 2,633 2,535 2,608 133,100
2019/08/26 2,516 2,583 2,495 2,566 178,200
2019/08/23 2,579 2,583 2,527 2,554 182,500
2019/08/22 2,625 2,646 2,564 2,579 161,700
2019/08/21 2,670 2,671 2,578 2,624 186,500
2019/08/20 2,554 2,629 2,514 2,620 173,100
2019/08/19 2,599 2,640 2,552 2,566 190,000
2019/08/16 2,686 2,692 2,550 2,559 199,600
2019/08/15 2,569 2,680 2,550 2,669 280,600
2019/08/14 2,726 2,780 2,604 2,628 404,400
2019/08/13 2,719 2,783 2,683 2,761 302,600
2019/08/09 2,600 2,805 2,599 2,742 699,400
2019/08/08 2,393 2,607 2,380 2,606 832,200
2019/08/07 2,119 2,434 2,060 2,395 705,100
2019/08/06 1,999 2,121 1,988 2,119 251,100
2019/08/05 2,209 2,209 2,093 2,149 248,500
2019/08/02 2,279 2,283 2,238 2,249 194,400
2019/08/01 2,286 2,338 2,274 2,337 89,400
2019/07/31 2,280 2,319 2,268 2,306 76,700
2019/07/30 2,299 2,339 2,296 2,306 108,900
2019/07/29 2,348 2,355 2,298 2,303 76,900
2019/07/26 2,370 2,370 2,295 2,338 140,400
2019/07/25 2,299 2,408 2,290 2,379 306,000
2019/07/24 2,249 2,303 2,232 2,297 181,200
2019/07/23 2,220 2,263 2,215 2,221 109,100
2019/07/22 2,157 2,236 2,157 2,219 161,800
2019/07/19 2,088 2,165 2,082 2,157 107,900
2019/07/18 2,127 2,138 2,078 2,084 86,400
2019/07/17 2,155 2,157 2,127 2,152 39,700
2019/07/16 2,150 2,174 2,130 2,151 57,200
2019/07/12 2,186 2,188 2,143 2,149 88,100
2019/07/11 2,199 2,209 2,165 2,198 65,900
2019/07/10 2,153 2,207 2,140 2,193 113,900
2019/07/09 2,191 2,191 2,138 2,160 187,300
2019/07/08 2,189 2,222 2,175 2,191 106,100
2019/07/05 2,189 2,193 2,123 2,184 161,800
2019/07/04 2,252 2,258 2,205 2,211 89,100
2019/07/03 2,226 2,230 2,184 2,221 161,900
2019/07/02 2,269 2,270 2,246 2,256 109,300
2019/07/01 2,250 2,273 2,227 2,264 159,900
2019/06/28 2,175 2,224 2,169 2,212 185,300
2019/06/27 2,171 2,184 2,141 2,184 143,700
2019/06/26 2,129 2,207 2,122 2,137 247,500
2019/06/25 2,099 2,138 2,084 2,096 59,800
2019/06/24 2,091 2,132 2,075 2,119 73,500
2019/06/21 2,112 2,128 2,089 2,103 75,600
2019/06/20 2,128 2,143 2,100 2,109 108,000
2019/06/19 2,093 2,157 2,093 2,128 180,400
2019/06/18 2,082 2,107 2,015 2,023 129,400
2019/06/17 2,100 2,102 2,065 2,082 79,600
2019/06/14 2,078 2,127 2,065 2,101 91,100
2019/06/13 2,110 2,118 2,052 2,078 138,300
2019/06/12 2,149 2,175 2,132 2,141 106,800
2019/06/11 2,133 2,160 2,107 2,160 131,400
2019/06/10 2,106 2,148 2,106 2,136 133,400
2019/06/07 2,067 2,095 2,050 2,095 90,700
2019/06/06 2,080 2,100 2,042 2,042 126,500
2019/06/05 2,133 2,160 2,067 2,077 198,200
2019/06/04 2,045 2,100 2,041 2,076 237,400
2019/06/03 2,021 2,073 1,965 1,998 253,000
2019/05/31 2,011 2,089 2,010 2,058 275,800
2019/05/30 1,977 2,042 1,946 2,030 214,900
2019/05/29 2,000 2,030 1,977 1,993 184,100
2019/05/28 1,989 2,039 1,945 2,027 414,700
2019/05/27 1,873 1,960 1,870 1,955 446,200
2019/05/24 1,771 1,834 1,771 1,793 95,900
2019/05/23 1,784 1,813 1,755 1,803 85,000
2019/05/22 1,745 1,814 1,735 1,786 108,800
2019/05/21 1,745 1,747 1,708 1,713 99,600
2019/05/20 1,830 1,841 1,724 1,756 106,400
2019/05/17 1,804 1,821 1,794 1,815 55,800
2019/05/16 1,848 1,848 1,757 1,771 112,300
2019/05/15 1,872 1,879 1,813 1,852 202,700
2019/05/14 1,687 1,873 1,679 1,856 533,000
2019/05/13 1,646 1,679 1,621 1,647 111,600
2019/05/10 1,682 1,735 1,651 1,659 124,000
2019/05/09 1,696 1,745 1,679 1,686 98,300
2019/05/08 1,675 1,719 1,658 1,696 81,800
2019/05/07 1,777 1,777 1,695 1,698 103,400
2019/04/26 1,752 1,777 1,728 1,767 58,200
2019/04/25 1,752 1,790 1,742 1,781 44,300
2019/04/24 1,773 1,798 1,751 1,751 44,800
2019/04/23 1,784 1,803 1,750 1,777 73,400
2019/04/22 1,833 1,833 1,761 1,783 155,900
2019/04/19 1,815 1,873 1,807 1,838 148,400
2019/04/18 1,809 1,846 1,782 1,786 154,400
2019/04/17 1,743 1,791 1,742 1,790 68,000
2019/04/16 1,752 1,769 1,726 1,746 76,100
2019/04/15 1,798 1,798 1,765 1,773 82,500
2019/04/12 1,721 1,754 1,709 1,753 77,400
2019/04/11 1,735 1,750 1,712 1,718 54,400
2019/04/10 1,738 1,760 1,719 1,748 76,100
2019/04/09 1,755 1,784 1,738 1,762 58,800
2019/04/08 1,788 1,808 1,736 1,760 104,000
2019/04/05 1,744 1,782 1,721 1,766 142,800
2019/04/04 1,746 1,762 1,726 1,735 168,800
2019/04/03 1,692 1,749 1,688 1,746 177,200
2019/04/02 1,681 1,735 1,681 1,693 217,900
2019/04/01 1,646 1,685 1,631 1,657 147,000
2019/03/29 1,629 1,629 1,582 1,614 55,500
2019/03/28 1,600 1,622 1,549 1,610 133,000
2019/03/27 1,593 1,624 1,583 1,620 66,500
2019/03/26 1,561 1,602 1,559 1,602 62,700
2019/03/25 1,568 1,570 1,536 1,559 52,300
2019/03/22 1,619 1,626 1,592 1,602 56,200
2019/03/20 1,573 1,614 1,573 1,609 91,900
2019/03/19 1,560 1,580 1,527 1,566 58,800
2019/03/18 1,530 1,558 1,516 1,558 51,500
2019/03/15 1,501 1,531 1,494 1,513 49,900
2019/03/14 1,561 1,569 1,499 1,499 57,500
2019/03/13 1,532 1,551 1,527 1,543 78,900
2019/03/12 1,507 1,544 1,507 1,537 77,700
2019/03/11 1,510 1,512 1,459 1,471 131,100
2019/03/08 1,568 1,577 1,508 1,518 192,200
2019/03/07 1,685 1,686 1,588 1,607 218,500
2019/03/06 1,632 1,717 1,610 1,695 341,200
2019/03/05 1,633 1,636 1,603 1,618 84,600
2019/03/04 1,620 1,636 1,604 1,633 72,100
2019/03/01 1,572 1,600 1,565 1,589 64,500
2019/02/28 1,597 1,607 1,573 1,577 92,400
2019/02/27 1,600 1,623 1,591 1,609 71,200
2019/02/26 1,611 1,632 1,598 1,615 65,600
2019/02/25 1,623 1,644 1,601 1,616 68,700
2019/02/22 1,626 1,626 1,588 1,610 79,200
2019/02/21 1,660 1,662 1,619 1,627 106,900
2019/02/20 1,660 1,673 1,641 1,650 99,100
2019/02/19 1,639 1,680 1,631 1,663 124,800
2019/02/18 1,649 1,680 1,627 1,632 95,200
2019/02/15 1,591 1,620 1,578 1,600 83,500
2019/02/14 1,613 1,646 1,598 1,598 100,400
2019/02/13 1,602 1,637 1,593 1,609 136,800
2019/02/12 1,581 1,644 1,580 1,602 247,700
2019/02/08 1,490 1,580 1,478 1,541 155,300
2019/02/07 1,580 1,597 1,465 1,506 184,100
2019/02/06 1,590 1,590 1,536 1,585 93,000
2019/02/05 1,615 1,654 1,558 1,579 198,600
2019/02/04 1,592 1,606 1,510 1,592 250,600
2019/02/01 1,492 1,575 1,490 1,525 243,300
2019/01/31 1,395 1,453 1,395 1,437 86,400
2019/01/30 1,385 1,394 1,367 1,368 69,300
2019/01/29 1,413 1,414 1,376 1,402 57,000
2019/01/28 1,431 1,455 1,426 1,431 43,300
2019/01/25 1,396 1,449 1,396 1,431 77,500
2019/01/24 1,357 1,404 1,350 1,403 57,100
2019/01/23 1,333 1,374 1,321 1,355 68,500
2019/01/22 1,390 1,397 1,344 1,348 77,800
2019/01/21 1,385 1,406 1,361 1,387 83,700
2019/01/18 1,402 1,408 1,354 1,383 112,000
2019/01/17 1,378 1,426 1,370 1,405 73,900
2019/01/16 1,398 1,398 1,350 1,361 43,100
2019/01/15 1,320 1,397 1,310 1,393 75,800
2019/01/11 1,349 1,367 1,321 1,331 62,400
2019/01/10 1,371 1,376 1,330 1,333 71,000
2019/01/09 1,411 1,415 1,373 1,380 75,100
2019/01/08 1,391 1,400 1,352 1,381 131,200
2019/01/07 1,350 1,406 1,350 1,380 82,800
2019/01/04 1,347 1,347 1,250 1,315 213,300

このページの先頭へ