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 |
---|---|---|---|---|---|
2020/12/30 | 3,045 | 3,140 | 3,020 | 3,105 | 94,000 |
2020/12/29 | 3,045 | 3,135 | 3,045 | 3,080 | 121,900 |
2020/12/28 | 2,941 | 3,115 | 2,941 | 3,060 | 219,000 |
2020/12/25 | 2,921 | 2,940 | 2,858 | 2,918 | 81,900 |
2020/12/24 | 2,861 | 2,930 | 2,851 | 2,911 | 95,400 |
2020/12/23 | 2,950 | 2,952 | 2,835 | 2,880 | 159,000 |
2020/12/22 | 2,986 | 3,030 | 2,887 | 2,900 | 256,900 |
2020/12/21 | 2,948 | 3,080 | 2,932 | 3,040 | 320,600 |
2020/12/18 | 2,870 | 2,930 | 2,823 | 2,916 | 255,500 |
2020/12/17 | 2,898 | 2,942 | 2,835 | 2,903 | 383,600 |
2020/12/16 | 2,678 | 2,851 | 2,665 | 2,848 | 425,000 |
2020/12/15 | 2,651 | 2,713 | 2,637 | 2,669 | 156,700 |
2020/12/14 | 2,585 | 2,628 | 2,563 | 2,624 | 104,400 |
2020/12/11 | 2,560 | 2,590 | 2,547 | 2,585 | 117,400 |
2020/12/10 | 2,615 | 2,627 | 2,551 | 2,561 | 93,000 |
2020/12/09 | 2,620 | 2,639 | 2,594 | 2,607 | 115,800 |
2020/12/08 | 2,508 | 2,643 | 2,476 | 2,632 | 220,000 |
2020/12/07 | 2,514 | 2,514 | 2,472 | 2,477 | 97,200 |
2020/12/04 | 2,509 | 2,514 | 2,472 | 2,514 | 65,100 |
2020/12/03 | 2,500 | 2,500 | 2,472 | 2,492 | 50,800 |
2020/12/02 | 2,458 | 2,510 | 2,431 | 2,489 | 131,300 |
2020/12/01 | 2,440 | 2,458 | 2,420 | 2,430 | 90,900 |
2020/11/30 | 2,467 | 2,488 | 2,428 | 2,428 | 81,600 |
2020/11/27 | 2,419 | 2,496 | 2,409 | 2,489 | 92,900 |
2020/11/26 | 2,390 | 2,458 | 2,380 | 2,433 | 96,900 |
2020/11/25 | 2,396 | 2,431 | 2,369 | 2,390 | 140,700 |
2020/11/24 | 2,402 | 2,405 | 2,358 | 2,379 | 85,400 |
2020/11/20 | 2,301 | 2,345 | 2,277 | 2,335 | 113,000 |
2020/11/19 | 2,350 | 2,350 | 2,269 | 2,301 | 170,400 |
2020/11/18 | 2,410 | 2,410 | 2,298 | 2,358 | 217,300 |
2020/11/17 | 2,490 | 2,497 | 2,389 | 2,418 | 152,200 |
2020/11/16 | 2,486 | 2,494 | 2,445 | 2,471 | 119,700 |
2020/11/13 | 2,563 | 2,563 | 2,452 | 2,465 | 184,100 |
2020/11/12 | 2,699 | 2,702 | 2,551 | 2,566 | 198,700 |
2020/11/11 | 2,657 | 2,774 | 2,632 | 2,706 | 329,500 |
2020/11/10 | 2,770 | 2,823 | 2,734 | 2,757 | 124,800 |
2020/11/09 | 2,742 | 2,747 | 2,714 | 2,741 | 60,200 |
2020/11/06 | 2,691 | 2,733 | 2,664 | 2,719 | 88,500 |
2020/11/05 | 2,711 | 2,711 | 2,646 | 2,691 | 107,000 |
2020/11/04 | 2,653 | 2,697 | 2,637 | 2,679 | 73,500 |
2020/11/02 | 2,654 | 2,673 | 2,591 | 2,622 | 67,100 |
2020/10/30 | 2,734 | 2,735 | 2,605 | 2,625 | 97,300 |
2020/10/29 | 2,650 | 2,759 | 2,628 | 2,749 | 80,500 |
2020/10/28 | 2,680 | 2,700 | 2,635 | 2,687 | 77,700 |
2020/10/27 | 2,641 | 2,692 | 2,625 | 2,685 | 74,900 |
2020/10/26 | 2,703 | 2,772 | 2,660 | 2,670 | 104,000 |
2020/10/23 | 2,580 | 2,685 | 2,521 | 2,680 | 161,200 |
2020/10/22 | 2,602 | 2,610 | 2,571 | 2,601 | 72,300 |
2020/10/21 | 2,540 | 2,615 | 2,528 | 2,611 | 87,700 |
2020/10/20 | 2,567 | 2,583 | 2,540 | 2,556 | 50,600 |
2020/10/19 | 2,534 | 2,590 | 2,513 | 2,590 | 88,000 |
2020/10/16 | 2,548 | 2,550 | 2,481 | 2,491 | 77,500 |
2020/10/15 | 2,584 | 2,618 | 2,550 | 2,551 | 50,600 |
2020/10/14 | 2,610 | 2,620 | 2,578 | 2,579 | 73,700 |
2020/10/13 | 2,615 | 2,635 | 2,601 | 2,631 | 51,100 |
2020/10/12 | 2,617 | 2,633 | 2,598 | 2,630 | 60,000 |
2020/10/09 | 2,669 | 2,681 | 2,578 | 2,594 | 130,900 |
2020/10/08 | 2,666 | 2,684 | 2,641 | 2,681 | 38,300 |
2020/10/07 | 2,678 | 2,679 | 2,648 | 2,666 | 49,300 |
2020/10/06 | 2,655 | 2,706 | 2,639 | 2,704 | 57,900 |
2020/10/05 | 2,677 | 2,725 | 2,661 | 2,674 | 69,200 |
2020/10/02 | 2,755 | 2,782 | 2,651 | 2,671 | 91,200 |
2020/09/30 | 2,800 | 2,808 | 2,740 | 2,747 | 65,900 |
2020/09/29 | 2,765 | 2,810 | 2,739 | 2,810 | 89,600 |
2020/09/28 | 2,713 | 2,788 | 2,712 | 2,781 | 115,800 |
2020/09/25 | 2,662 | 2,722 | 2,645 | 2,701 | 96,800 |
2020/09/24 | 2,712 | 2,724 | 2,644 | 2,650 | 96,300 |
2020/09/23 | 2,736 | 2,746 | 2,705 | 2,712 | 66,300 |
2020/09/18 | 2,730 | 2,755 | 2,728 | 2,746 | 66,200 |
2020/09/17 | 2,710 | 2,740 | 2,673 | 2,720 | 95,400 |
2020/09/16 | 2,720 | 2,757 | 2,694 | 2,698 | 78,400 |
2020/09/15 | 2,715 | 2,715 | 2,657 | 2,696 | 45,600 |
2020/09/14 | 2,670 | 2,733 | 2,661 | 2,712 | 68,300 |
2020/09/11 | 2,656 | 2,660 | 2,616 | 2,660 | 51,600 |
2020/09/10 | 2,641 | 2,672 | 2,640 | 2,641 | 43,600 |
2020/09/09 | 2,638 | 2,681 | 2,615 | 2,656 | 79,900 |
2020/09/08 | 2,637 | 2,681 | 2,610 | 2,678 | 60,500 |
2020/09/07 | 2,641 | 2,657 | 2,607 | 2,635 | 68,300 |
2020/09/04 | 2,629 | 2,629 | 2,582 | 2,621 | 83,400 |
2020/09/03 | 2,695 | 2,718 | 2,653 | 2,673 | 54,000 |
2020/09/02 | 2,723 | 2,727 | 2,679 | 2,695 | 51,100 |
2020/09/01 | 2,633 | 2,731 | 2,607 | 2,713 | 86,300 |
2020/08/31 | 2,659 | 2,690 | 2,624 | 2,670 | 100,700 |
2020/08/28 | 2,655 | 2,655 | 2,539 | 2,564 | 163,100 |
2020/08/27 | 2,739 | 2,739 | 2,646 | 2,670 | 121,800 |
2020/08/26 | 2,738 | 2,758 | 2,707 | 2,729 | 103,300 |
2020/08/25 | 2,731 | 2,759 | 2,717 | 2,718 | 81,000 |
2020/08/24 | 2,700 | 2,700 | 2,654 | 2,675 | 46,000 |
2020/08/21 | 2,678 | 2,697 | 2,640 | 2,673 | 91,600 |
2020/08/20 | 2,650 | 2,735 | 2,650 | 2,711 | 120,100 |
2020/08/19 | 2,686 | 2,715 | 2,670 | 2,680 | 59,600 |
2020/08/18 | 2,686 | 2,703 | 2,648 | 2,697 | 57,000 |
2020/08/17 | 2,709 | 2,709 | 2,663 | 2,696 | 71,200 |
2020/08/14 | 2,685 | 2,777 | 2,676 | 2,746 | 92,300 |
2020/08/13 | 2,694 | 2,708 | 2,648 | 2,677 | 68,200 |
2020/08/12 | 2,658 | 2,731 | 2,636 | 2,655 | 138,400 |
2020/08/11 | 2,596 | 2,648 | 2,574 | 2,637 | 121,400 |
2020/08/07 | 2,578 | 2,599 | 2,494 | 2,569 | 142,700 |
2020/08/06 | 2,710 | 2,721 | 2,563 | 2,588 | 191,100 |
2020/08/05 | 2,630 | 2,729 | 2,565 | 2,703 | 357,500 |
2020/08/04 | 2,440 | 2,789 | 2,405 | 2,704 | 456,100 |
2020/08/03 | 2,384 | 2,420 | 2,370 | 2,407 | 83,400 |
2020/07/31 | 2,512 | 2,526 | 2,361 | 2,368 | 162,400 |
2020/07/30 | 2,590 | 2,608 | 2,503 | 2,511 | 109,700 |
2020/07/29 | 2,672 | 2,672 | 2,509 | 2,540 | 188,700 |
2020/07/28 | 2,691 | 2,718 | 2,675 | 2,692 | 52,500 |
2020/07/27 | 2,726 | 2,743 | 2,663 | 2,687 | 109,100 |
2020/07/22 | 2,813 | 2,821 | 2,768 | 2,776 | 78,000 |
2020/07/21 | 2,797 | 2,842 | 2,760 | 2,821 | 152,300 |
2020/07/20 | 2,757 | 2,805 | 2,656 | 2,798 | 327,100 |
2020/07/17 | 2,631 | 2,631 | 2,565 | 2,607 | 65,900 |
2020/07/16 | 2,680 | 2,680 | 2,577 | 2,604 | 42,100 |
2020/07/15 | 2,599 | 2,651 | 2,599 | 2,643 | 72,600 |
2020/07/14 | 2,617 | 2,617 | 2,550 | 2,576 | 51,200 |
2020/07/13 | 2,606 | 2,641 | 2,577 | 2,632 | 59,600 |
2020/07/10 | 2,643 | 2,656 | 2,563 | 2,573 | 118,300 |
2020/07/09 | 2,743 | 2,743 | 2,645 | 2,645 | 137,000 |
2020/07/08 | 2,640 | 2,787 | 2,633 | 2,704 | 274,300 |
2020/07/07 | 2,569 | 2,580 | 2,505 | 2,522 | 52,700 |
2020/07/06 | 2,479 | 2,540 | 2,471 | 2,536 | 57,900 |
2020/07/03 | 2,456 | 2,484 | 2,435 | 2,468 | 42,500 |
2020/07/02 | 2,496 | 2,537 | 2,409 | 2,430 | 91,800 |
2020/07/01 | 2,507 | 2,560 | 2,473 | 2,486 | 87,900 |
2020/06/30 | 2,530 | 2,560 | 2,485 | 2,507 | 64,400 |
2020/06/29 | 2,568 | 2,569 | 2,482 | 2,496 | 121,900 |
2020/06/26 | 2,590 | 2,600 | 2,516 | 2,574 | 79,600 |
2020/06/25 | 2,590 | 2,608 | 2,561 | 2,572 | 56,100 |
2020/06/24 | 2,630 | 2,693 | 2,615 | 2,615 | 72,600 |
2020/06/23 | 2,633 | 2,654 | 2,594 | 2,630 | 85,500 |
2020/06/22 | 2,630 | 2,630 | 2,585 | 2,585 | 65,500 |
2020/06/19 | 2,640 | 2,653 | 2,573 | 2,637 | 103,100 |
2020/06/18 | 2,660 | 2,660 | 2,599 | 2,628 | 49,500 |
2020/06/17 | 2,633 | 2,691 | 2,623 | 2,651 | 85,700 |
2020/06/16 | 2,590 | 2,644 | 2,573 | 2,633 | 96,400 |
2020/06/15 | 2,592 | 2,605 | 2,473 | 2,476 | 117,400 |
2020/06/12 | 2,520 | 2,627 | 2,510 | 2,592 | 133,900 |
2020/06/11 | 2,794 | 2,794 | 2,676 | 2,695 | 134,900 |
2020/06/10 | 2,784 | 2,814 | 2,761 | 2,808 | 91,100 |
2020/06/09 | 2,810 | 2,810 | 2,751 | 2,785 | 103,200 |
2020/06/08 | 2,858 | 2,865 | 2,816 | 2,831 | 78,100 |
2020/06/05 | 2,854 | 2,861 | 2,792 | 2,841 | 77,600 |
2020/06/04 | 2,890 | 2,890 | 2,798 | 2,848 | 148,000 |
2020/06/03 | 2,890 | 2,900 | 2,837 | 2,877 | 84,800 |
2020/06/02 | 2,850 | 2,879 | 2,826 | 2,864 | 91,800 |
2020/06/01 | 2,841 | 2,842 | 2,791 | 2,817 | 90,400 |
2020/05/29 | 2,770 | 2,870 | 2,767 | 2,834 | 131,500 |
2020/05/28 | 2,811 | 2,849 | 2,786 | 2,820 | 116,700 |
2020/05/27 | 2,809 | 2,809 | 2,751 | 2,791 | 143,100 |
2020/05/26 | 2,848 | 2,870 | 2,802 | 2,812 | 110,700 |
2020/05/25 | 2,847 | 2,847 | 2,785 | 2,821 | 112,800 |
2020/05/22 | 2,815 | 2,827 | 2,771 | 2,807 | 78,600 |
2020/05/21 | 2,813 | 2,841 | 2,762 | 2,827 | 136,000 |
2020/05/20 | 2,748 | 2,830 | 2,713 | 2,819 | 145,500 |
2020/05/19 | 2,800 | 2,800 | 2,696 | 2,765 | 141,700 |
2020/05/18 | 2,718 | 2,766 | 2,657 | 2,757 | 120,200 |
2020/05/15 | 2,731 | 2,815 | 2,701 | 2,735 | 278,200 |
2020/05/14 | 2,559 | 2,755 | 2,489 | 2,718 | 390,800 |
2020/05/13 | 2,565 | 2,607 | 2,511 | 2,587 | 146,800 |
2020/05/12 | 2,617 | 2,630 | 2,580 | 2,614 | 128,900 |
2020/05/11 | 2,535 | 2,618 | 2,515 | 2,613 | 173,100 |
2020/05/08 | 2,450 | 2,486 | 2,396 | 2,474 | 104,900 |
2020/05/07 | 2,351 | 2,412 | 2,342 | 2,408 | 81,500 |
2020/05/01 | 2,421 | 2,421 | 2,341 | 2,385 | 114,400 |
2020/04/30 | 2,487 | 2,487 | 2,432 | 2,458 | 104,700 |
2020/04/28 | 2,337 | 2,418 | 2,304 | 2,415 | 101,300 |
2020/04/27 | 2,296 | 2,346 | 2,296 | 2,346 | 60,000 |
2020/04/24 | 2,328 | 2,328 | 2,279 | 2,293 | 71,800 |
2020/04/23 | 2,318 | 2,348 | 2,267 | 2,328 | 107,300 |
2020/04/22 | 2,304 | 2,304 | 2,217 | 2,291 | 157,700 |
2020/04/21 | 2,424 | 2,435 | 2,355 | 2,367 | 103,600 |
2020/04/20 | 2,404 | 2,466 | 2,358 | 2,461 | 172,600 |
2020/04/17 | 2,349 | 2,394 | 2,323 | 2,354 | 106,000 |
2020/04/16 | 2,267 | 2,327 | 2,245 | 2,308 | 65,900 |
2020/04/15 | 2,316 | 2,320 | 2,250 | 2,269 | 86,300 |
2020/04/14 | 2,236 | 2,310 | 2,207 | 2,299 | 92,500 |
2020/04/13 | 2,259 | 2,269 | 2,212 | 2,222 | 70,500 |
2020/04/10 | 2,282 | 2,282 | 2,190 | 2,258 | 84,700 |
2020/04/09 | 2,286 | 2,287 | 2,210 | 2,259 | 118,500 |
2020/04/08 | 2,155 | 2,224 | 2,135 | 2,216 | 101,500 |
2020/04/07 | 2,108 | 2,182 | 2,077 | 2,169 | 155,300 |
2020/04/06 | 1,916 | 2,063 | 1,916 | 2,041 | 116,900 |
2020/04/03 | 2,013 | 2,042 | 1,912 | 1,946 | 148,200 |
2020/04/02 | 2,022 | 2,072 | 1,983 | 2,011 | 123,800 |
2020/04/01 | 2,126 | 2,147 | 2,048 | 2,072 | 132,000 |
2020/03/31 | 2,052 | 2,193 | 2,052 | 2,162 | 217,400 |
2020/03/30 | 2,084 | 2,084 | 1,960 | 2,040 | 202,100 |
2020/03/27 | 2,178 | 2,226 | 2,100 | 2,148 | 217,100 |
2020/03/26 | 2,266 | 2,290 | 2,114 | 2,128 | 312,600 |
2020/03/25 | 2,348 | 2,440 | 2,259 | 2,399 | 291,800 |
2020/03/24 | 2,149 | 2,184 | 2,092 | 2,177 | 213,300 |
2020/03/23 | 2,169 | 2,203 | 2,011 | 2,099 | 216,300 |
2020/03/19 | 2,246 | 2,267 | 2,150 | 2,219 | 214,500 |
2020/03/18 | 2,300 | 2,369 | 2,162 | 2,169 | 285,400 |
2020/03/17 | 2,050 | 2,255 | 2,019 | 2,225 | 246,700 |
2020/03/16 | 2,090 | 2,240 | 2,037 | 2,099 | 224,200 |
2020/03/13 | 1,992 | 2,093 | 1,863 | 2,018 | 292,300 |
2020/03/12 | 2,280 | 2,362 | 2,182 | 2,201 | 216,600 |
2020/03/11 | 2,400 | 2,481 | 2,323 | 2,330 | 204,800 |
2020/03/10 | 2,156 | 2,446 | 2,140 | 2,407 | 242,800 |
2020/03/09 | 2,356 | 2,428 | 2,254 | 2,281 | 185,700 |
2020/03/06 | 2,546 | 2,546 | 2,453 | 2,492 | 155,300 |
2020/03/05 | 2,716 | 2,717 | 2,563 | 2,596 | 130,100 |
2020/03/04 | 2,532 | 2,650 | 2,515 | 2,596 | 116,900 |
2020/03/03 | 2,719 | 2,771 | 2,588 | 2,588 | 223,100 |
2020/03/02 | 2,386 | 2,689 | 2,376 | 2,608 | 257,100 |
2020/02/28 | 2,456 | 2,494 | 2,405 | 2,428 | 387,800 |
2020/02/27 | 2,712 | 2,715 | 2,581 | 2,613 | 176,600 |
2020/02/26 | 2,751 | 2,780 | 2,680 | 2,741 | 118,400 |
2020/02/25 | 2,723 | 2,833 | 2,720 | 2,780 | 177,600 |
2020/02/21 | 2,942 | 2,999 | 2,913 | 2,923 | 86,800 |
2020/02/20 | 3,035 | 3,085 | 2,942 | 2,954 | 157,500 |
2020/02/19 | 2,944 | 3,020 | 2,929 | 2,995 | 170,600 |
2020/02/18 | 2,950 | 2,950 | 2,824 | 2,887 | 351,400 |
2020/02/17 | 3,120 | 3,135 | 3,005 | 3,015 | 245,200 |
2020/02/14 | 3,330 | 3,330 | 3,155 | 3,190 | 249,700 |
2020/02/13 | 3,300 | 3,370 | 3,230 | 3,355 | 359,300 |
2020/02/12 | 2,959 | 3,265 | 2,953 | 3,230 | 552,100 |
2020/02/10 | 2,999 | 3,005 | 2,943 | 2,958 | 91,200 |
2020/02/07 | 3,100 | 3,110 | 2,997 | 3,020 | 102,800 |
2020/02/06 | 3,030 | 3,070 | 2,994 | 3,060 | 125,800 |
2020/02/05 | 3,050 | 3,050 | 2,984 | 2,991 | 85,400 |
2020/02/04 | 2,905 | 3,050 | 2,892 | 2,990 | 171,600 |
2020/02/03 | 2,802 | 2,912 | 2,780 | 2,888 | 159,400 |
2020/01/31 | 2,936 | 2,957 | 2,859 | 2,930 | 130,800 |
2020/01/30 | 3,000 | 3,000 | 2,805 | 2,879 | 240,000 |
2020/01/29 | 3,170 | 3,170 | 3,000 | 3,020 | 159,100 |
2020/01/28 | 3,090 | 3,125 | 3,060 | 3,115 | 136,800 |
2020/01/27 | 3,230 | 3,240 | 3,155 | 3,160 | 148,100 |
2020/01/24 | 3,355 | 3,355 | 3,260 | 3,315 | 96,400 |
2020/01/23 | 3,310 | 3,375 | 3,310 | 3,310 | 66,400 |
2020/01/22 | 3,300 | 3,360 | 3,280 | 3,345 | 73,400 |
2020/01/21 | 3,360 | 3,365 | 3,300 | 3,305 | 69,700 |
2020/01/20 | 3,270 | 3,355 | 3,270 | 3,335 | 70,000 |
2020/01/17 | 3,355 | 3,355 | 3,240 | 3,260 | 124,400 |
2020/01/16 | 3,395 | 3,395 | 3,290 | 3,305 | 104,300 |
2020/01/15 | 3,370 | 3,425 | 3,345 | 3,395 | 162,400 |
2020/01/14 | 3,320 | 3,360 | 3,295 | 3,360 | 120,800 |
2020/01/10 | 3,325 | 3,365 | 3,290 | 3,310 | 122,900 |
2020/01/09 | 3,290 | 3,325 | 3,245 | 3,290 | 82,400 |
2020/01/08 | 3,290 | 3,310 | 3,190 | 3,230 | 157,500 |
2020/01/07 | 3,280 | 3,335 | 3,265 | 3,335 | 122,100 |
2020/01/06 | 3,225 | 3,270 | 3,200 | 3,255 | 84,800 |