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
2022/12/30 2,145 2,199 2,145 2,161 49,900
2022/12/29 2,100 2,145 2,079 2,145 58,400
2022/12/28 2,100 2,114 2,082 2,111 65,600
2022/12/27 2,130 2,130 2,091 2,101 70,200
2022/12/26 2,116 2,126 2,093 2,119 48,700
2022/12/23 2,122 2,124 2,090 2,116 68,700
2022/12/22 2,177 2,178 2,135 2,141 61,800
2022/12/21 2,249 2,249 2,172 2,173 103,500
2022/12/20 2,331 2,331 2,206 2,218 114,000
2022/12/19 2,325 2,374 2,325 2,331 107,900
2022/12/16 2,402 2,429 2,400 2,425 70,500
2022/12/15 2,438 2,451 2,420 2,436 39,800
2022/12/14 2,461 2,461 2,440 2,448 37,800
2022/12/13 2,450 2,453 2,436 2,447 29,900
2022/12/12 2,445 2,450 2,424 2,437 54,300
2022/12/09 2,415 2,457 2,408 2,429 58,600
2022/12/08 2,395 2,417 2,365 2,409 51,100
2022/12/07 2,412 2,418 2,388 2,393 55,000
2022/12/06 2,383 2,424 2,359 2,403 40,700
2022/12/05 2,392 2,426 2,378 2,390 38,400
2022/12/02 2,422 2,426 2,362 2,393 59,500
2022/12/01 2,458 2,469 2,420 2,453 67,500
2022/11/30 2,425 2,425 2,393 2,414 58,100
2022/11/29 2,424 2,451 2,408 2,436 56,800
2022/11/28 2,500 2,527 2,443 2,451 75,700
2022/11/25 2,525 2,525 2,484 2,498 59,400
2022/11/24 2,518 2,537 2,508 2,525 58,400
2022/11/22 2,471 2,517 2,471 2,488 68,600
2022/11/21 2,450 2,484 2,438 2,478 86,600
2022/11/18 2,460 2,460 2,405 2,411 98,900
2022/11/17 2,438 2,460 2,385 2,437 91,600
2022/11/16 2,490 2,493 2,453 2,463 115,400
2022/11/15 2,398 2,506 2,375 2,490 158,100
2022/11/14 2,419 2,437 2,368 2,409 181,000
2022/11/11 2,318 2,456 2,310 2,412 313,800
2022/11/10 2,128 2,330 2,128 2,304 705,500
2022/11/09 2,107 2,124 2,092 2,116 71,800
2022/11/08 2,064 2,119 2,061 2,104 72,300
2022/11/07 2,055 2,060 2,043 2,055 78,000
2022/11/04 2,040 2,057 2,033 2,054 47,800
2022/11/02 2,039 2,070 2,036 2,068 52,500
2022/11/01 2,037 2,053 2,025 2,053 48,000
2022/10/31 2,008 2,041 2,007 2,030 99,300
2022/10/28 1,977 1,983 1,964 1,965 155,500
2022/10/27 1,993 2,005 1,984 1,999 46,000
2022/10/26 1,998 2,013 1,986 1,994 40,600
2022/10/25 1,970 1,994 1,964 1,978 74,100
2022/10/24 1,965 1,992 1,965 1,970 46,600
2022/10/21 1,946 1,974 1,946 1,956 41,900
2022/10/20 1,952 1,966 1,947 1,954 59,200
2022/10/19 1,976 1,984 1,958 1,966 35,600
2022/10/18 1,970 1,986 1,957 1,975 67,100
2022/10/17 1,963 1,981 1,942 1,955 67,300
2022/10/14 1,979 2,012 1,956 1,984 94,000
2022/10/13 1,934 1,961 1,925 1,942 47,800
2022/10/12 1,965 1,978 1,939 1,944 72,100
2022/10/11 1,968 1,988 1,951 1,972 63,600
2022/10/07 2,000 2,030 1,997 2,010 85,700
2022/10/06 1,988 2,056 1,988 2,040 76,700
2022/10/05 1,980 1,997 1,966 1,977 60,400
2022/10/04 1,973 1,989 1,944 1,946 56,000
2022/10/03 1,899 1,943 1,896 1,937 54,500
2022/09/30 1,951 1,957 1,872 1,895 142,400
2022/09/29 2,000 2,000 1,949 1,969 62,000
2022/09/28 2,011 2,011 1,951 1,983 69,000
2022/09/27 2,004 2,015 1,973 1,976 69,500
2022/09/26 2,012 2,012 1,969 1,994 105,900
2022/09/22 2,065 2,065 2,033 2,059 44,800
2022/09/21 2,112 2,113 2,079 2,085 30,700
2022/09/20 2,158 2,190 2,126 2,130 111,400
2022/09/16 2,158 2,182 2,135 2,164 88,500
2022/09/15 2,119 2,171 2,108 2,167 77,600
2022/09/14 2,125 2,145 2,112 2,121 69,300
2022/09/13 2,181 2,181 2,153 2,172 33,600
2022/09/12 2,189 2,194 2,162 2,176 77,700
2022/09/09 2,121 2,190 2,114 2,155 96,600
2022/09/08 2,145 2,167 2,117 2,152 129,400
2022/09/07 2,062 2,136 2,055 2,132 114,500
2022/09/06 2,041 2,078 2,033 2,062 117,700
2022/09/05 2,080 2,085 2,060 2,076 81,300
2022/09/02 2,149 2,149 2,092 2,104 88,000
2022/09/01 2,176 2,184 2,150 2,152 58,700
2022/08/31 2,201 2,226 2,196 2,213 50,300
2022/08/30 2,180 2,217 2,173 2,216 50,500
2022/08/29 2,146 2,186 2,144 2,164 49,500
2022/08/26 2,225 2,228 2,205 2,208 28,300
2022/08/25 2,189 2,215 2,180 2,200 36,600
2022/08/24 2,140 2,193 2,140 2,189 63,400
2022/08/23 2,120 2,140 2,115 2,140 41,200
2022/08/22 2,169 2,181 2,149 2,166 62,100
2022/08/19 2,190 2,240 2,180 2,219 68,500
2022/08/18 2,161 2,166 2,136 2,166 57,500
2022/08/17 2,201 2,205 2,181 2,187 74,300
2022/08/16 2,208 2,208 2,142 2,167 85,000
2022/08/15 2,208 2,220 2,193 2,208 67,500
2022/08/12 2,169 2,186 2,150 2,186 106,700
2022/08/10 2,085 2,125 2,073 2,125 99,400
2022/08/09 2,189 2,189 2,081 2,085 200,600
2022/08/08 2,144 2,194 2,123 2,189 133,100
2022/08/05 2,140 2,208 2,109 2,156 298,000
2022/08/04 2,012 2,163 2,007 2,100 469,800
2022/08/03 1,985 2,013 1,975 2,006 114,300
2022/08/02 1,980 1,987 1,959 1,975 110,500
2022/08/01 1,964 1,997 1,963 1,994 63,700
2022/07/29 1,969 1,983 1,947 1,961 64,500
2022/07/28 1,985 2,009 1,960 1,967 91,200
2022/07/27 1,950 1,965 1,918 1,965 98,800
2022/07/26 1,954 1,963 1,946 1,956 47,600
2022/07/25 1,998 1,998 1,952 1,956 66,800
2022/07/22 1,995 2,011 1,981 2,005 61,100
2022/07/21 1,976 2,008 1,976 2,003 70,700
2022/07/20 1,960 1,990 1,940 1,978 91,800
2022/07/19 1,911 1,934 1,896 1,934 61,100
2022/07/15 1,916 1,916 1,885 1,903 97,600
2022/07/14 1,898 1,923 1,884 1,916 67,000
2022/07/13 1,908 1,937 1,901 1,908 47,700
2022/07/12 1,969 1,969 1,901 1,907 107,600
2022/07/11 1,991 2,040 1,979 1,999 89,500
2022/07/08 1,975 2,006 1,952 1,968 113,100
2022/07/07 1,942 1,977 1,924 1,958 62,500
2022/07/06 1,970 1,979 1,926 1,935 115,000
2022/07/05 2,016 2,028 1,982 1,989 71,800
2022/07/04 2,001 2,005 1,963 2,005 80,500
2022/07/01 2,054 2,076 1,981 2,004 96,900
2022/06/30 2,167 2,167 2,050 2,082 116,300
2022/06/29 2,125 2,156 2,116 2,146 53,800
2022/06/28 2,150 2,178 2,125 2,171 51,600
2022/06/27 2,189 2,189 2,148 2,177 32,400
2022/06/24 2,104 2,156 2,097 2,145 48,500
2022/06/23 2,103 2,131 2,080 2,104 29,200
2022/06/22 2,199 2,199 2,116 2,125 40,500
2022/06/21 2,097 2,184 2,071 2,165 82,400
2022/06/20 2,137 2,173 2,025 2,027 79,900
2022/06/17 2,154 2,168 2,122 2,149 113,400
2022/06/16 2,223 2,244 2,196 2,200 37,300
2022/06/15 2,225 2,233 2,186 2,186 40,600
2022/06/14 2,226 2,239 2,193 2,225 94,000
2022/06/13 2,288 2,292 2,259 2,273 51,000
2022/06/10 2,344 2,346 2,301 2,303 48,500
2022/06/09 2,400 2,402 2,360 2,376 37,800
2022/06/08 2,376 2,430 2,366 2,418 49,100
2022/06/07 2,380 2,413 2,366 2,376 62,300
2022/06/06 2,375 2,388 2,356 2,358 58,100
2022/06/03 2,400 2,426 2,385 2,420 25,400
2022/06/02 2,420 2,420 2,370 2,389 21,000
2022/06/01 2,419 2,434 2,409 2,419 27,800
2022/05/31 2,412 2,431 2,383 2,420 48,800
2022/05/30 2,341 2,435 2,341 2,414 81,000
2022/05/27 2,347 2,368 2,339 2,352 49,000
2022/05/26 2,323 2,344 2,297 2,297 29,900
2022/05/25 2,338 2,338 2,295 2,314 51,700
2022/05/24 2,420 2,440 2,342 2,355 41,100
2022/05/23 2,406 2,411 2,368 2,407 32,400
2022/05/20 2,375 2,391 2,344 2,370 43,700
2022/05/19 2,380 2,420 2,374 2,377 44,600
2022/05/18 2,411 2,454 2,397 2,451 42,800
2022/05/17 2,345 2,411 2,314 2,410 95,100
2022/05/16 2,425 2,440 2,226 2,305 164,300
2022/05/13 2,489 2,579 2,371 2,468 164,200
2022/05/12 2,578 2,578 2,510 2,539 49,700
2022/05/11 2,550 2,550 2,498 2,509 55,900
2022/05/10 2,523 2,550 2,488 2,534 40,400
2022/05/09 2,566 2,566 2,537 2,541 36,700
2022/05/06 2,550 2,568 2,522 2,568 52,300
2022/05/02 2,580 2,609 2,536 2,567 86,200
2022/04/28 2,490 2,570 2,456 2,562 90,200
2022/04/27 2,413 2,462 2,385 2,458 114,100
2022/04/26 2,433 2,443 2,394 2,404 36,800
2022/04/25 2,449 2,458 2,419 2,421 46,900
2022/04/22 2,420 2,485 2,403 2,473 53,800
2022/04/21 2,469 2,502 2,455 2,462 36,200
2022/04/20 2,449 2,469 2,420 2,440 52,300
2022/04/19 2,413 2,449 2,403 2,422 49,600
2022/04/18 2,340 2,379 2,328 2,366 46,700
2022/04/15 2,324 2,372 2,323 2,362 47,400
2022/04/14 2,280 2,393 2,277 2,349 71,600
2022/04/13 2,221 2,260 2,221 2,259 70,600
2022/04/12 2,265 2,312 2,222 2,234 64,700
2022/04/11 2,325 2,364 2,285 2,295 100,000
2022/04/08 2,318 2,318 2,245 2,275 60,900
2022/04/07 2,357 2,360 2,291 2,307 42,700
2022/04/06 2,471 2,471 2,380 2,398 68,500
2022/04/05 2,555 2,557 2,496 2,498 41,500
2022/04/04 2,525 2,545 2,502 2,518 22,400
2022/04/01 2,521 2,536 2,470 2,525 60,900
2022/03/31 2,514 2,627 2,514 2,588 107,700
2022/03/30 2,556 2,573 2,478 2,541 105,300
2022/03/29 2,466 2,533 2,434 2,524 95,400
2022/03/28 2,540 2,540 2,481 2,498 64,300
2022/03/25 2,581 2,582 2,533 2,540 72,900
2022/03/24 2,538 2,586 2,519 2,580 58,500
2022/03/23 2,514 2,564 2,483 2,549 78,700
2022/03/22 2,532 2,541 2,488 2,514 105,600
2022/03/18 2,432 2,488 2,425 2,482 87,100
2022/03/17 2,490 2,514 2,413 2,482 77,300
2022/03/16 2,367 2,405 2,338 2,372 57,900
2022/03/15 2,273 2,342 2,260 2,326 34,300
2022/03/14 2,282 2,290 2,233 2,280 50,400
2022/03/11 2,332 2,336 2,257 2,282 46,200
2022/03/10 2,328 2,390 2,326 2,369 48,900
2022/03/09 2,300 2,337 2,229 2,263 57,200
2022/03/08 2,292 2,352 2,251 2,268 81,800
2022/03/07 2,459 2,459 2,321 2,354 71,700
2022/03/04 2,540 2,577 2,483 2,505 69,200
2022/03/03 2,665 2,665 2,540 2,554 46,600
2022/03/02 2,608 2,649 2,565 2,565 40,600
2022/03/01 2,748 2,782 2,666 2,692 74,800
2022/02/28 2,665 2,741 2,641 2,726 74,000
2022/02/25 2,579 2,679 2,579 2,665 41,200
2022/02/24 2,503 2,593 2,503 2,563 48,400
2022/02/22 2,587 2,587 2,530 2,553 70,100
2022/02/21 2,679 2,709 2,606 2,624 76,600
2022/02/18 2,728 2,798 2,713 2,763 74,600
2022/02/17 2,775 2,847 2,761 2,799 72,000
2022/02/16 2,706 2,764 2,704 2,753 49,100
2022/02/15 2,754 2,763 2,661 2,669 65,800
2022/02/14 2,701 2,748 2,669 2,729 81,100
2022/02/10 2,798 2,798 2,661 2,736 86,600
2022/02/09 2,572 2,767 2,554 2,693 167,400
2022/02/08 2,605 2,634 2,555 2,559 97,700
2022/02/07 2,631 2,656 2,597 2,629 28,400
2022/02/04 2,621 2,649 2,579 2,648 64,500
2022/02/03 2,694 2,694 2,628 2,655 43,500
2022/02/02 2,637 2,694 2,620 2,694 44,200
2022/02/01 2,651 2,689 2,608 2,609 77,100
2022/01/31 2,522 2,656 2,522 2,619 88,500
2022/01/28 2,421 2,542 2,421 2,533 68,400
2022/01/27 2,581 2,609 2,423 2,436 86,200
2022/01/26 2,501 2,549 2,479 2,509 76,500
2022/01/25 2,604 2,604 2,501 2,501 56,700
2022/01/24 2,513 2,608 2,504 2,587 60,100
2022/01/21 2,570 2,570 2,510 2,539 45,100
2022/01/20 2,612 2,657 2,595 2,615 42,200
2022/01/19 2,700 2,734 2,596 2,609 76,700
2022/01/18 2,875 2,879 2,717 2,750 66,300
2022/01/17 2,792 2,854 2,792 2,828 66,700
2022/01/14 2,840 2,846 2,762 2,791 60,600
2022/01/13 2,921 2,950 2,858 2,858 48,600
2022/01/12 2,883 2,942 2,881 2,921 54,300
2022/01/11 2,850 2,898 2,822 2,843 52,000
2022/01/07 2,879 2,900 2,811 2,850 96,200
2022/01/06 2,904 2,937 2,872 2,873 74,700
2022/01/05 2,913 2,963 2,906 2,954 65,000
2022/01/04 3,000 3,000 2,951 2,963 63,700

このページの先頭へ