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

ヨロズ(7294)の株価時系列情報

ヨロズ(7294)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
2025/10/31 917 917 908 917 25,800
2025/10/30 904 921 904 915 135,600
2025/10/29 925 925 901 904 47,200
2025/10/28 954 954 922 925 42,700
2025/10/27 956 963 956 963 27,400
2025/10/24 949 954 945 954 17,200
2025/10/23 946 961 942 952 22,500
2025/10/22 934 947 934 942 62,700
2025/10/21 935 940 926 933 31,800
2025/10/20 941 945 933 933 22,600
2025/10/17 937 937 922 926 17,100
2025/10/16 936 942 930 935 26,000
2025/10/15 920 936 920 934 24,000
2025/10/14 929 933 918 919 39,200
2025/10/10 945 945 930 934 33,000
2025/10/09 951 954 945 952 25,100
2025/10/08 962 967 948 949 27,500
2025/10/07 954 966 952 962 33,000
2025/10/06 945 957 941 954 37,600
2025/10/03 919 933 919 930 17,500
2025/10/02 912 924 911 922 39,600
2025/10/01 935 935 913 913 45,000
2025/09/30 956 961 940 940 29,600
2025/09/29 968 968 956 956 37,000
2025/09/26 979 987 976 987 43,100
2025/09/25 970 978 965 978 28,200
2025/09/24 962 969 957 966 27,100
2025/09/22 968 975 962 962 24,300
2025/09/19 980 988 967 968 38,600
2025/09/18 988 993 980 980 29,100
2025/09/17 990 993 982 988 25,100
2025/09/16 1,000 1,004 991 994 19,000
2025/09/12 958 1,000 958 999 56,700
2025/09/11 992 992 954 954 53,800
2025/09/10 996 1,000 989 991 20,700
2025/09/09 1,004 1,014 993 996 23,100
2025/09/08 999 1,003 994 1,003 24,100
2025/09/05 1,012 1,012 995 998 28,900
2025/09/04 1,007 1,013 992 1,002 23,600
2025/09/03 995 1,008 993 998 27,600
2025/09/02 991 1,002 991 994 17,500
2025/09/01 996 1,004 986 987 17,000
2025/08/29 993 997 986 989 16,800
2025/08/28 993 998 991 993 15,900
2025/08/27 981 1,001 976 996 24,000
2025/08/26 1,004 1,009 988 988 34,100
2025/08/25 1,022 1,030 1,005 1,005 23,000
2025/08/22 995 1,064 995 1,018 105,500
2025/08/21 997 1,001 991 995 29,700
2025/08/20 989 1,004 989 996 20,700
2025/08/19 987 994 983 989 21,700
2025/08/18 972 990 972 987 20,500
2025/08/15 977 979 971 972 17,200
2025/08/14 978 986 972 977 27,900
2025/08/13 992 992 977 989 20,600
2025/08/12 966 991 954 989 62,100
2025/08/08 965 972 964 967 36,200
2025/08/07 972 975 961 967 15,300
2025/08/06 963 978 963 975 24,500
2025/08/05 958 971 957 963 16,700
2025/08/04 946 960 944 951 16,800
2025/08/01 947 962 947 961 19,500
2025/07/31 940 951 940 946 26,000
2025/07/30 936 941 932 938 21,700
2025/07/29 936 943 931 937 21,400
2025/07/28 935 960 935 944 48,200
2025/07/25 930 935 923 925 19,600
2025/07/24 932 934 921 932 32,700
2025/07/23 912 935 912 925 88,900
2025/07/22 913 917 903 907 21,000
2025/07/18 922 923 910 910 18,000
2025/07/17 916 924 911 920 21,000
2025/07/16 916 917 909 913 20,700
2025/07/15 922 927 918 919 24,200
2025/07/14 915 923 912 922 34,900
2025/07/11 898 913 898 911 18,900
2025/07/10 904 907 897 897 34,500
2025/07/09 892 904 892 897 16,200
2025/07/08 893 897 891 891 21,800
2025/07/07 905 908 892 892 27,100
2025/07/04 913 913 900 904 16,200
2025/07/03 901 914 899 911 26,800
2025/07/02 900 905 895 897 29,700
2025/07/01 915 923 900 900 32,400
2025/06/30 905 926 899 926 50,400
2025/06/27 894 909 890 905 37,400
2025/06/26 896 896 887 889 26,500
2025/06/25 898 901 885 891 31,500
2025/06/24 902 908 898 898 24,000
2025/06/23 901 902 876 890 47,200
2025/06/20 909 913 902 902 97,300
2025/06/19 900 908 900 907 22,500
2025/06/18 894 914 894 900 111,500
2025/06/17 882 896 875 890 58,700
2025/06/16 876 877 868 877 32,700
2025/06/13 886 886 870 871 61,000
2025/06/12 892 895 888 889 37,300
2025/06/11 891 893 887 892 20,800
2025/06/10 886 893 883 884 27,300
2025/06/09 889 893 877 878 48,000
2025/06/06 907 915 882 882 72,100
2025/06/05 882 905 880 905 78,400
2025/06/04 876 899 874 889 52,900
2025/06/03 886 886 870 870 51,600
2025/06/02 891 899 885 888 52,400
2025/05/30 896 901 887 900 51,300
2025/05/29 898 901 893 901 30,400
2025/05/28 913 913 894 898 90,400
2025/05/27 905 905 900 900 15,200
2025/05/26 903 910 898 905 53,600
2025/05/23 917 918 901 903 48,100
2025/05/22 903 926 899 908 45,200
2025/05/21 913 925 908 908 29,100
2025/05/20 919 926 911 911 34,400
2025/05/19 924 927 915 919 33,300
2025/05/16 961 961 914 923 95,800
2025/05/15 990 991 968 987 50,500
2025/05/14 989 999 961 999 42,200
2025/05/13 990 995 979 984 23,400
2025/05/12 986 990 969 975 27,200
2025/05/09 974 1,001 951 986 83,100
2025/05/08 990 990 971 974 34,700
2025/05/07 992 996 975 990 28,700
2025/05/02 1,006 1,017 992 994 23,000
2025/05/01 1,018 1,042 998 1,006 67,900
2025/04/30 1,030 1,035 1,011 1,024 34,500
2025/04/28 1,028 1,039 1,013 1,030 51,600
2025/04/25 1,026 1,041 1,025 1,036 26,100
2025/04/24 1,024 1,035 1,012 1,026 37,400
2025/04/23 1,009 1,031 1,009 1,024 40,200
2025/04/22 1,000 1,018 995 1,003 40,200
2025/04/21 979 1,000 979 1,000 32,600
2025/04/18 943 985 942 979 39,600
2025/04/17 917 936 917 935 34,900
2025/04/16 923 942 913 917 32,000
2025/04/15 920 931 918 918 27,500
2025/04/14 916 921 905 913 32,800
2025/04/11 897 913 862 908 49,600
2025/04/10 943 943 898 912 47,000
2025/04/09 884 884 839 853 77,500
2025/04/08 878 930 878 899 59,200
2025/04/07 881 888 842 844 115,000
2025/04/04 990 996 915 935 130,400
2025/04/03 999 1,014 987 1,001 95,500
2025/04/02 1,009 1,036 988 1,029 104,400
2025/04/01 1,024 1,034 1,009 1,009 43,400
2025/03/31 1,009 1,038 1,007 1,010 59,700
2025/03/28 1,009 1,024 1,004 1,021 295,600
2025/03/27 1,045 1,050 1,023 1,035 364,000
2025/03/26 1,058 1,065 1,040 1,057 104,800
2025/03/25 1,058 1,064 1,040 1,046 79,500
2025/03/24 1,074 1,083 1,049 1,049 140,600
2025/03/21 1,086 1,093 1,070 1,070 89,800
2025/03/19 1,091 1,100 1,087 1,089 44,400
2025/03/18 1,102 1,112 1,087 1,088 57,500
2025/03/17 1,097 1,113 1,097 1,102 91,000
2025/03/14 1,100 1,104 1,088 1,097 59,800
2025/03/13 1,106 1,117 1,091 1,100 48,100
2025/03/12 1,106 1,111 1,099 1,106 51,700
2025/03/11 1,087 1,106 1,082 1,106 52,200
2025/03/10 1,110 1,124 1,100 1,100 82,100
2025/03/07 1,116 1,116 1,095 1,104 129,700
2025/03/06 1,116 1,138 1,116 1,116 89,300
2025/03/05 1,110 1,154 1,101 1,107 68,500
2025/03/04 1,071 1,103 1,057 1,097 73,800
2025/03/03 1,040 1,083 1,040 1,083 147,400
2025/02/28 1,030 1,035 1,018 1,018 171,400
2025/02/27 1,017 1,037 1,017 1,032 202,200
2025/02/26 1,012 1,021 1,009 1,016 95,200
2025/02/25 1,005 1,023 1,004 1,012 84,000
2025/02/21 1,000 1,017 998 1,017 76,100
2025/02/20 1,018 1,018 1,006 1,006 70,900
2025/02/19 1,048 1,048 1,018 1,018 89,500
2025/02/18 1,047 1,059 1,047 1,058 32,400
2025/02/17 1,040 1,054 1,028 1,047 67,800
2025/02/14 1,044 1,052 1,038 1,038 42,400
2025/02/13 1,030 1,052 1,030 1,048 48,200
2025/02/12 1,033 1,038 1,022 1,023 23,700
2025/02/10 1,036 1,040 1,025 1,025 31,700
2025/02/07 1,025 1,048 1,025 1,036 27,100
2025/02/06 1,034 1,034 1,019 1,024 26,500
2025/02/05 1,019 1,035 1,019 1,022 27,200
2025/02/04 1,022 1,029 1,011 1,016 40,400
2025/02/03 1,023 1,024 1,005 1,005 78,700
2025/01/31 1,038 1,041 1,026 1,028 43,600
2025/01/30 1,038 1,045 1,035 1,044 27,600
2025/01/29 1,047 1,049 1,038 1,038 23,900
2025/01/28 1,050 1,056 1,041 1,047 21,300
2025/01/27 1,041 1,053 1,040 1,050 23,800
2025/01/24 1,036 1,050 1,036 1,041 29,600
2025/01/23 1,045 1,047 1,032 1,045 26,800
2025/01/22 1,054 1,062 1,043 1,046 27,400
2025/01/21 1,038 1,051 1,029 1,044 48,000
2025/01/20 1,000 1,048 995 1,030 192,800
2025/01/17 1,112 1,116 1,100 1,100 25,100
2025/01/16 1,118 1,136 1,113 1,119 24,100
2025/01/15 1,105 1,135 1,105 1,118 22,500
2025/01/14 1,111 1,111 1,100 1,105 28,500
2025/01/10 1,128 1,136 1,116 1,116 15,200
2025/01/09 1,142 1,150 1,128 1,128 36,800
2025/01/08 1,161 1,164 1,147 1,149 18,800
2025/01/07 1,187 1,187 1,160 1,162 22,000
2025/01/06 1,212 1,212 1,179 1,183 27,700

このページの先頭へ