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
2021/12/30 2,969 2,978 2,935 2,960 45,000
2021/12/29 2,919 2,969 2,919 2,936 47,600
2021/12/28 2,890 2,944 2,859 2,937 88,400
2021/12/27 2,900 2,901 2,864 2,864 34,800
2021/12/24 2,900 2,935 2,881 2,900 56,900
2021/12/23 2,852 2,898 2,835 2,892 106,600
2021/12/22 2,754 2,826 2,730 2,811 83,900
2021/12/21 2,752 2,785 2,745 2,754 56,800
2021/12/20 2,822 2,825 2,737 2,744 69,600
2021/12/17 2,853 2,859 2,806 2,849 101,200
2021/12/16 2,882 2,882 2,811 2,842 92,300
2021/12/15 2,843 2,866 2,798 2,849 103,300
2021/12/14 2,885 2,905 2,858 2,882 63,100
2021/12/13 2,897 2,908 2,882 2,886 84,200
2021/12/10 2,879 2,879 2,833 2,847 62,600
2021/12/09 2,867 2,883 2,831 2,862 62,700
2021/12/08 2,885 2,919 2,850 2,867 89,300
2021/12/07 2,778 2,856 2,778 2,842 91,200
2021/12/06 2,810 2,846 2,765 2,778 78,700
2021/12/03 2,759 2,790 2,686 2,788 78,500
2021/12/02 2,745 2,799 2,717 2,759 179,800
2021/12/01 2,720 2,741 2,668 2,721 94,800
2021/11/30 2,693 2,764 2,676 2,684 105,400
2021/11/29 2,655 2,729 2,629 2,684 101,600
2021/11/26 2,763 2,789 2,661 2,711 53,200
2021/11/25 2,765 2,811 2,762 2,763 82,800
2021/11/24 2,798 2,815 2,723 2,733 94,300
2021/11/22 2,797 2,842 2,768 2,799 70,000
2021/11/19 2,835 2,836 2,771 2,796 110,500
2021/11/18 2,760 2,843 2,720 2,833 219,200
2021/11/17 2,703 2,817 2,703 2,776 278,400
2021/11/16 2,609 2,638 2,595 2,622 122,800
2021/11/15 2,455 2,568 2,432 2,564 116,900
2021/11/12 2,355 2,430 2,351 2,409 84,900
2021/11/11 2,432 2,432 2,344 2,350 140,600
2021/11/10 2,602 2,631 2,350 2,458 200,600
2021/11/09 2,599 2,620 2,565 2,570 38,600
2021/11/08 2,590 2,596 2,563 2,582 36,400
2021/11/05 2,585 2,585 2,537 2,575 50,700
2021/11/04 2,606 2,606 2,563 2,578 52,300
2021/11/02 2,569 2,617 2,561 2,581 77,000
2021/11/01 2,569 2,569 2,532 2,566 42,600
2021/10/29 2,528 2,540 2,481 2,523 95,600
2021/10/28 2,476 2,514 2,469 2,512 209,100
2021/10/27 2,470 2,499 2,463 2,485 57,300
2021/10/26 2,442 2,489 2,422 2,470 85,100
2021/10/25 2,454 2,459 2,390 2,392 97,500
2021/10/22 2,512 2,539 2,482 2,494 125,400
2021/10/21 2,542 2,561 2,503 2,513 76,200
2021/10/20 2,580 2,604 2,557 2,566 93,600
2021/10/19 2,578 2,580 2,533 2,576 66,600
2021/10/18 2,483 2,568 2,462 2,568 125,100
2021/10/15 2,418 2,501 2,418 2,486 128,300
2021/10/14 2,368 2,399 2,367 2,388 39,100
2021/10/13 2,375 2,384 2,350 2,370 79,900
2021/10/12 2,373 2,397 2,366 2,375 46,000
2021/10/11 2,365 2,371 2,323 2,371 71,400
2021/10/08 2,374 2,394 2,351 2,361 81,400
2021/10/07 2,325 2,398 2,315 2,369 95,700
2021/10/06 2,312 2,362 2,296 2,337 123,500
2021/10/05 2,324 2,324 2,257 2,277 127,000
2021/10/04 2,411 2,443 2,318 2,326 85,400
2021/10/01 2,500 2,500 2,378 2,399 168,900
2021/09/30 2,524 2,561 2,506 2,517 104,700
2021/09/29 2,520 2,553 2,489 2,522 141,600
2021/09/28 2,595 2,597 2,522 2,551 65,900
2021/09/27 2,590 2,639 2,580 2,594 66,400
2021/09/24 2,554 2,619 2,554 2,604 141,400
2021/09/22 2,575 2,575 2,487 2,491 106,400
2021/09/21 2,588 2,598 2,556 2,574 90,000
2021/09/17 2,655 2,664 2,607 2,642 123,000
2021/09/16 2,642 2,700 2,642 2,655 92,000
2021/09/15 2,682 2,693 2,621 2,659 143,400
2021/09/14 2,700 2,732 2,691 2,732 61,100
2021/09/13 2,702 2,724 2,686 2,717 58,800
2021/09/10 2,674 2,720 2,674 2,717 84,500
2021/09/09 2,666 2,675 2,631 2,660 63,800
2021/09/08 2,693 2,693 2,653 2,685 79,000
2021/09/07 2,750 2,753 2,678 2,692 71,400
2021/09/06 2,726 2,765 2,716 2,725 104,700
2021/09/03 2,712 2,724 2,664 2,711 110,500
2021/09/02 2,700 2,736 2,697 2,724 107,100
2021/09/01 2,658 2,697 2,654 2,697 98,200
2021/08/31 2,639 2,682 2,639 2,666 93,100
2021/08/30 2,645 2,663 2,617 2,657 86,500
2021/08/27 2,598 2,654 2,583 2,650 122,600
2021/08/26 2,536 2,598 2,532 2,598 76,300
2021/08/25 2,500 2,540 2,499 2,533 118,400
2021/08/24 2,508 2,543 2,500 2,500 83,300
2021/08/23 2,500 2,529 2,488 2,515 62,100
2021/08/20 2,543 2,551 2,487 2,500 218,000
2021/08/19 2,569 2,583 2,525 2,525 116,300
2021/08/18 2,546 2,588 2,540 2,583 72,000
2021/08/17 2,609 2,616 2,553 2,553 96,900
2021/08/16 2,581 2,581 2,510 2,548 121,500
2021/08/13 2,594 2,609 2,570 2,594 91,900
2021/08/12 2,600 2,630 2,580 2,594 70,500
2021/08/11 2,600 2,607 2,563 2,592 95,900
2021/08/10 2,549 2,598 2,538 2,574 107,400
2021/08/06 2,540 2,585 2,539 2,553 143,300
2021/08/05 2,565 2,588 2,494 2,503 192,500
2021/08/04 2,626 2,678 2,557 2,578 271,700
2021/08/03 2,671 2,740 2,557 2,641 506,000
2021/08/02 2,710 2,725 2,684 2,691 295,300
2021/07/30 2,651 2,664 2,637 2,660 146,500
2021/07/29 2,642 2,653 2,623 2,651 127,100
2021/07/28 2,629 2,638 2,584 2,592 86,800
2021/07/27 2,650 2,672 2,632 2,644 113,200
2021/07/26 2,631 2,642 2,614 2,640 134,000
2021/07/21 2,540 2,580 2,538 2,580 112,800
2021/07/20 2,519 2,526 2,487 2,490 145,800
2021/07/19 2,540 2,559 2,516 2,550 120,600
2021/07/16 2,593 2,606 2,563 2,570 140,400
2021/07/15 2,593 2,652 2,590 2,621 156,600
2021/07/14 2,549 2,592 2,513 2,585 83,600
2021/07/13 2,574 2,595 2,568 2,580 89,100
2021/07/12 2,533 2,555 2,529 2,554 102,100
2021/07/09 2,480 2,521 2,465 2,517 150,300
2021/07/08 2,534 2,565 2,499 2,500 113,700
2021/07/07 2,566 2,595 2,500 2,560 169,700
2021/07/06 2,580 2,605 2,571 2,605 138,800
2021/07/05 2,542 2,581 2,532 2,563 144,100
2021/07/02 2,515 2,548 2,504 2,542 129,300
2021/07/01 2,523 2,533 2,488 2,507 152,600
2021/06/30 2,531 2,550 2,514 2,538 190,400
2021/06/29 2,505 2,520 2,471 2,510 162,100
2021/06/28 2,492 2,511 2,465 2,508 162,800
2021/06/25 2,498 2,508 2,464 2,476 150,900
2021/06/24 2,410 2,476 2,395 2,426 180,000
2021/06/23 2,361 2,415 2,360 2,407 139,300
2021/06/22 2,337 2,355 2,322 2,344 95,700
2021/06/21 2,313 2,318 2,285 2,287 134,700
2021/06/18 2,360 2,369 2,349 2,359 133,700
2021/06/17 2,344 2,362 2,323 2,359 125,900
2021/06/16 2,332 2,348 2,317 2,340 73,100
2021/06/15 2,320 2,354 2,307 2,345 144,900
2021/06/14 2,331 2,352 2,301 2,314 100,200
2021/06/11 2,350 2,362 2,325 2,327 94,600
2021/06/10 2,330 2,351 2,322 2,346 116,900
2021/06/09 2,314 2,324 2,301 2,322 70,800
2021/06/08 2,340 2,345 2,306 2,316 82,400
2021/06/07 2,359 2,367 2,335 2,345 114,300
2021/06/04 2,318 2,328 2,300 2,309 72,100
2021/06/03 2,329 2,333 2,293 2,299 114,400
2021/06/02 2,333 2,334 2,301 2,316 94,300
2021/06/01 2,320 2,335 2,293 2,318 90,600
2021/05/31 2,315 2,323 2,292 2,301 95,100
2021/05/28 2,312 2,329 2,279 2,317 123,300
2021/05/27 2,301 2,312 2,271 2,271 122,300
2021/05/26 2,275 2,310 2,275 2,304 82,300
2021/05/25 2,276 2,293 2,268 2,293 111,100
2021/05/24 2,279 2,308 2,264 2,273 135,600
2021/05/21 2,277 2,295 2,257 2,285 119,600
2021/05/20 2,219 2,270 2,203 2,266 100,900
2021/05/19 2,231 2,238 2,198 2,217 133,900
2021/05/18 2,186 2,263 2,179 2,257 219,200
2021/05/17 2,330 2,360 2,186 2,196 443,300
2021/05/14 2,448 2,534 2,265 2,330 486,700
2021/05/13 2,500 2,500 2,423 2,433 119,100
2021/05/12 2,537 2,564 2,491 2,513 116,000
2021/05/11 2,600 2,600 2,542 2,555 110,000
2021/05/10 2,640 2,652 2,621 2,638 57,500
2021/05/07 2,650 2,661 2,629 2,629 72,600
2021/05/06 2,691 2,700 2,632 2,646 112,000
2021/04/30 2,655 2,672 2,643 2,669 84,700
2021/04/28 2,682 2,682 2,638 2,667 87,800
2021/04/27 2,677 2,690 2,640 2,665 112,600
2021/04/26 2,680 2,698 2,651 2,690 89,500
2021/04/23 2,701 2,760 2,671 2,678 131,500
2021/04/22 2,710 2,735 2,689 2,731 123,000
2021/04/21 2,683 2,692 2,613 2,687 154,400
2021/04/20 2,686 2,706 2,660 2,701 149,400
2021/04/19 2,741 2,755 2,702 2,713 135,800
2021/04/16 2,751 2,769 2,733 2,767 61,400
2021/04/15 2,730 2,742 2,714 2,742 48,600
2021/04/14 2,753 2,763 2,711 2,743 92,000
2021/04/13 2,766 2,782 2,731 2,753 97,200
2021/04/12 2,824 2,824 2,762 2,770 118,100
2021/04/09 2,857 2,863 2,830 2,834 101,700
2021/04/08 2,842 2,865 2,828 2,846 79,500
2021/04/07 2,842 2,861 2,813 2,844 188,700
2021/04/06 2,908 2,954 2,821 2,842 161,900
2021/04/05 2,859 2,873 2,817 2,846 119,800
2021/04/02 2,799 2,842 2,766 2,842 118,800
2021/04/01 2,734 2,781 2,707 2,778 144,600
2021/03/31 2,751 2,769 2,702 2,713 94,200
2021/03/30 2,753 2,786 2,690 2,771 177,700
2021/03/29 2,760 2,773 2,700 2,770 126,700
2021/03/26 2,785 2,837 2,753 2,754 90,300
2021/03/25 2,812 2,821 2,735 2,742 196,100
2021/03/24 2,849 2,863 2,752 2,784 113,000
2021/03/23 3,000 3,010 2,899 2,899 80,000
2021/03/22 3,055 3,055 2,994 2,996 65,800
2021/03/19 2,983 3,065 2,980 3,065 65,500
2021/03/18 3,030 3,045 2,997 3,035 101,200
2021/03/17 2,995 3,010 2,956 3,010 53,500
2021/03/16 2,967 2,991 2,942 2,976 73,200
2021/03/15 2,990 3,005 2,953 2,967 72,500
2021/03/12 2,897 2,980 2,884 2,974 88,600
2021/03/11 2,892 2,904 2,855 2,887 87,900
2021/03/10 2,953 2,953 2,834 2,861 86,800
2021/03/09 2,914 2,940 2,873 2,914 80,200
2021/03/08 2,950 2,977 2,905 2,914 94,000
2021/03/05 2,857 2,900 2,803 2,900 137,400
2021/03/04 2,817 2,880 2,803 2,878 101,800
2021/03/03 2,885 2,888 2,827 2,845 149,400
2021/03/02 2,897 2,900 2,855 2,885 115,400
2021/03/01 2,850 2,876 2,825 2,855 136,100
2021/02/26 2,898 2,898 2,825 2,827 162,700
2021/02/25 2,950 2,953 2,889 2,936 161,300
2021/02/24 2,958 2,983 2,917 2,930 114,600
2021/02/22 2,950 3,055 2,950 2,997 174,700
2021/02/19 2,866 2,919 2,844 2,912 174,600
2021/02/18 3,065 3,065 2,928 2,929 153,600
2021/02/17 3,090 3,090 3,055 3,070 55,900
2021/02/16 3,085 3,115 3,085 3,095 64,600
2021/02/15 3,120 3,120 3,050 3,100 79,800
2021/02/12 3,125 3,125 3,040 3,070 144,500
2021/02/10 3,230 3,245 3,120 3,130 190,900
2021/02/09 3,260 3,305 3,195 3,260 255,800
2021/02/08 3,310 3,320 3,265 3,300 98,100
2021/02/05 3,365 3,395 3,310 3,345 133,100
2021/02/04 3,460 3,470 3,380 3,405 99,500
2021/02/03 3,445 3,530 3,405 3,430 232,800
2021/02/02 3,390 3,495 3,360 3,445 268,500
2021/02/01 3,285 3,355 3,240 3,330 152,400
2021/01/29 3,360 3,390 3,230 3,230 247,400
2021/01/28 3,175 3,310 3,150 3,305 321,700
2021/01/27 3,275 3,325 3,235 3,235 86,400
2021/01/26 3,265 3,270 3,225 3,235 65,500
2021/01/25 3,200 3,295 3,200 3,290 109,400
2021/01/22 3,150 3,195 3,135 3,185 63,300
2021/01/21 3,250 3,265 3,145 3,155 99,400
2021/01/20 3,280 3,295 3,205 3,260 149,100
2021/01/19 3,300 3,400 3,290 3,335 341,300
2021/01/18 3,220 3,245 3,165 3,200 167,800
2021/01/15 3,230 3,270 3,200 3,200 198,000
2021/01/14 3,200 3,250 3,155 3,195 215,000
2021/01/13 3,115 3,170 3,075 3,160 109,200
2021/01/12 3,100 3,130 3,060 3,085 95,200
2021/01/08 3,040 3,075 3,030 3,065 85,100
2021/01/07 3,060 3,060 3,010 3,040 94,200
2021/01/06 3,105 3,110 3,025 3,035 62,300
2021/01/05 3,010 3,120 3,005 3,075 96,600
2021/01/04 3,120 3,120 3,010 3,080 72,300

このページの先頭へ