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
2026/03/27 3,100 3,120 3,010 3,090 129,100
2026/03/26 3,045 3,235 3,045 3,170 190,700
2026/03/25 2,977 3,065 2,977 3,065 164,800
2026/03/24 2,944 2,977 2,787 2,886 301,600
2026/03/23 2,865 2,919 2,793 2,894 269,900
2026/03/19 3,065 3,115 2,996 3,035 133,800
2026/03/18 3,060 3,190 3,060 3,150 77,700
2026/03/17 3,200 3,275 3,050 3,050 123,900
2026/03/16 3,050 3,195 3,035 3,115 117,200
2026/03/13 2,925 3,120 2,921 3,075 133,900
2026/03/12 3,040 3,110 3,030 3,045 103,900
2026/03/11 3,180 3,235 3,095 3,095 131,400
2026/03/10 3,080 3,130 3,005 3,110 170,100
2026/03/09 2,995 3,055 2,885 3,010 158,200
2026/03/06 3,210 3,285 3,165 3,275 96,300
2026/03/05 3,210 3,365 3,210 3,280 192,800
2026/03/04 3,130 3,200 2,992 3,070 205,500
2026/03/03 3,450 3,505 3,230 3,230 203,300
2026/03/02 3,250 3,445 3,220 3,415 214,400
2026/02/27 3,280 3,345 3,225 3,330 225,000
2026/02/26 3,675 3,675 3,365 3,415 345,100
2026/02/25 3,315 3,770 3,280 3,745 446,900
2026/02/24 3,100 3,350 3,050 3,335 381,800
2026/02/20 2,993 3,055 2,971 3,005 178,300
2026/02/19 3,025 3,040 2,982 3,030 122,800
2026/02/18 3,045 3,050 2,983 3,015 135,600
2026/02/17 2,968 3,075 2,935 3,035 185,200
2026/02/16 2,871 3,040 2,854 3,000 183,500
2026/02/13 2,961 2,961 2,783 2,832 179,700
2026/02/12 3,150 3,185 2,815 2,971 626,900
2026/02/10 2,618 3,105 2,591 3,105 652,500
2026/02/09 2,500 2,606 2,484 2,601 186,000
2026/02/06 2,363 2,436 2,360 2,416 136,500
2026/02/05 2,357 2,416 2,337 2,367 110,700
2026/02/04 2,273 2,364 2,270 2,357 101,600
2026/02/03 2,186 2,282 2,186 2,280 76,200
2026/02/02 2,201 2,239 2,145 2,147 99,900
2026/01/30 2,160 2,198 2,145 2,186 64,100
2026/01/29 2,158 2,178 2,121 2,140 78,100
2026/01/28 2,183 2,200 2,152 2,158 73,700
2026/01/27 2,171 2,247 2,158 2,233 84,400
2026/01/26 2,238 2,255 2,159 2,175 89,000
2026/01/23 2,296 2,322 2,261 2,288 81,900
2026/01/22 2,246 2,320 2,236 2,303 70,600
2026/01/21 2,185 2,275 2,185 2,230 101,800
2026/01/20 2,216 2,219 2,163 2,200 124,000
2026/01/19 2,265 2,269 2,208 2,235 56,700
2026/01/16 2,257 2,290 2,242 2,286 130,600
2026/01/15 2,298 2,333 2,284 2,298 75,200
2026/01/14 2,275 2,348 2,266 2,332 103,400
2026/01/13 2,242 2,277 2,221 2,265 75,400
2026/01/09 2,177 2,216 2,177 2,192 34,600
2026/01/08 2,175 2,229 2,172 2,191 79,600
2026/01/07 2,173 2,220 2,137 2,172 111,100
2026/01/06 2,233 2,238 2,174 2,185 102,500
2026/01/05 2,297 2,297 2,236 2,238 60,700

このページの先頭へ