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
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

このページの先頭へ