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
2024/04/25 961 963 950 950 24,900
2024/04/24 971 975 964 967 26,800
2024/04/23 955 966 951 964 24,200
2024/04/22 945 962 945 955 48,000
2024/04/19 962 963 936 944 50,200
2024/04/18 961 970 957 962 20,000
2024/04/17 971 973 950 955 29,400
2024/04/16 997 998 969 971 39,400
2024/04/15 985 1,002 980 1,001 37,300
2024/04/12 988 999 980 993 35,500
2024/04/11 987 987 974 980 22,900
2024/04/10 995 1,004 989 993 66,500
2024/04/09 966 998 960 997 64,800
2024/04/08 950 965 940 964 64,200
2024/04/05 936 942 931 938 33,700
2024/04/04 940 950 938 949 47,700
2024/04/03 934 940 926 939 64,800
2024/04/02 952 960 936 936 74,400
2024/04/01 968 971 950 950 56,600
2024/03/29 963 974 957 966 73,900
2024/03/28 1,000 1,002 963 964 316,300
2024/03/27 1,006 1,034 1,006 1,022 388,700
2024/03/26 1,015 1,027 1,001 1,006 151,200
2024/03/25 1,030 1,066 1,015 1,015 202,300
2024/03/22 1,023 1,025 1,011 1,017 108,600
2024/03/21 1,032 1,032 1,015 1,022 151,600
2024/03/19 993 1,017 990 1,014 123,800
2024/03/18 980 998 976 993 138,400
2024/03/15 968 971 960 965 51,800
2024/03/14 956 969 956 968 70,600
2024/03/13 975 978 956 956 150,900
2024/03/12 964 967 935 966 146,400
2024/03/11 986 987 946 954 105,700
2024/03/08 986 1,008 986 1,002 95,300
2024/03/07 1,007 1,009 977 978 110,500
2024/03/06 986 1,005 982 1,005 146,700
2024/03/05 970 991 957 991 72,300
2024/03/04 964 979 951 978 93,400
2024/03/01 945 954 940 952 92,100
2024/02/29 951 953 930 936 188,300
2024/02/28 936 947 929 936 177,300
2024/02/27 940 946 935 941 106,500
2024/02/26 941 943 927 927 82,900
2024/02/22 940 943 929 936 55,300
2024/02/21 935 942 921 929 64,300
2024/02/20 925 952 925 935 98,200
2024/02/19 916 922 909 918 66,500
2024/02/16 906 918 902 912 55,700
2024/02/15 906 908 892 897 63,100
2024/02/14 920 932 894 895 93,700
2024/02/13 893 911 888 910 234,300
2024/02/09 996 996 984 991 62,400
2024/02/08 999 999 982 992 78,300
2024/02/07 988 1,012 987 998 95,600
2024/02/06 984 992 980 986 63,000
2024/02/05 978 993 973 983 69,700
2024/02/02 967 970 952 970 45,100
2024/02/01 954 962 949 957 58,200
2024/01/31 947 954 941 954 49,800
2024/01/30 943 951 937 940 56,200
2024/01/29 929 942 925 933 46,600
2024/01/26 915 924 912 920 43,500
2024/01/25 915 921 908 919 57,300
2024/01/24 928 935 920 920 40,900
2024/01/23 935 938 925 928 44,400
2024/01/22 924 930 923 930 37,300
2024/01/19 922 924 912 917 43,200
2024/01/18 904 929 904 922 61,700
2024/01/17 905 920 903 903 68,900
2024/01/16 904 908 897 897 51,000
2024/01/15 894 908 894 898 82,000
2024/01/12 895 895 882 886 51,500
2024/01/11 884 895 882 887 69,500
2024/01/10 869 882 869 875 78,300
2024/01/09 866 875 863 867 84,300
2024/01/05 846 862 846 853 75,900
2024/01/04 831 847 824 842 123,000
2023/12/29 830 832 827 829 96,700
2023/12/28 827 832 825 832 93,200
2023/12/27 824 827 822 827 60,100
2023/12/26 824 829 822 823 45,000
2023/12/25 832 832 822 824 58,100
2023/12/22 836 841 825 828 78,400
2023/12/21 846 849 837 837 48,200
2023/12/20 853 858 851 852 33,200
2023/12/19 854 855 845 848 52,700
2023/12/18 850 858 841 854 45,800
2023/12/15 847 858 847 851 55,500
2023/12/14 865 866 844 847 65,300
2023/12/13 879 879 864 868 38,800
2023/12/12 887 887 873 874 33,300
2023/12/11 887 890 880 882 37,000
2023/12/08 890 895 873 875 89,500
2023/12/07 904 904 895 897 37,100
2023/12/06 901 914 898 910 28,500
2023/12/05 899 906 896 896 27,800
2023/12/04 906 906 898 900 22,800
2023/12/01 905 920 904 907 41,400
2023/11/30 900 908 892 902 42,000
2023/11/29 900 910 895 904 33,200
2023/11/28 901 909 901 905 14,600
2023/11/27 910 911 899 899 16,100
2023/11/24 898 909 898 905 20,700
2023/11/22 885 901 884 895 18,400
2023/11/21 905 905 885 886 31,800
2023/11/20 910 917 893 894 38,000
2023/11/17 896 908 890 908 32,700
2023/11/16 885 899 885 896 28,800
2023/11/15 898 901 888 890 41,400
2023/11/14 895 900 888 897 22,700
2023/11/13 888 903 885 892 70,500
2023/11/10 886 893 870 891 81,700
2023/11/09 890 909 886 909 68,700
2023/11/08 925 930 879 879 87,000
2023/11/07 914 926 913 923 27,500
2023/11/06 900 918 899 914 53,200
2023/11/02 904 907 889 892 41,200
2023/11/01 896 904 890 901 58,600
2023/10/31 887 891 872 890 44,800
2023/10/30 900 900 876 887 51,300
2023/10/27 884 899 884 899 46,100
2023/10/26 883 892 871 875 35,200
2023/10/25 890 896 882 885 33,900
2023/10/24 887 887 860 882 49,900
2023/10/23 878 889 878 878 51,200
2023/10/20 892 896 885 890 38,200
2023/10/19 901 903 890 893 53,400
2023/10/18 911 916 898 908 35,800
2023/10/17 911 920 902 905 33,600
2023/10/16 910 917 899 904 46,400
2023/10/13 940 940 916 917 49,200
2023/10/12 946 948 939 946 26,700
2023/10/11 946 955 936 936 35,400
2023/10/10 940 948 936 944 29,800
2023/10/06 926 936 918 926 45,800
2023/10/05 903 920 898 920 71,900
2023/10/04 917 919 894 894 145,400
2023/10/03 985 985 945 945 109,300
2023/10/02 976 1,008 966 985 197,300
2023/09/29 967 967 940 947 69,700
2023/09/28 952 970 952 960 62,500
2023/09/27 960 962 939 962 85,000
2023/09/26 981 981 963 965 63,400
2023/09/25 962 981 959 980 96,100
2023/09/22 944 955 929 947 61,000
2023/09/21 955 974 955 959 49,800
2023/09/20 992 996 958 958 95,800
2023/09/19 973 990 968 990 78,200
2023/09/15 956 974 956 974 119,500
2023/09/14 952 952 943 950 39,400
2023/09/13 951 954 938 945 52,600
2023/09/12 944 953 940 950 60,600
2023/09/11 946 952 932 940 79,000
2023/09/08 949 955 935 940 102,500
2023/09/07 963 980 955 958 198,500
2023/09/06 957 970 953 953 150,700
2023/09/05 928 933 916 932 49,300
2023/09/04 916 925 913 925 53,900
2023/09/01 905 909 901 909 42,200
2023/08/31 899 910 899 906 31,200
2023/08/30 897 901 893 895 29,500
2023/08/29 895 895 888 892 28,600
2023/08/28 885 895 885 894 29,100
2023/08/25 872 875 869 873 27,800
2023/08/24 877 881 872 878 35,300
2023/08/23 865 877 861 877 20,800
2023/08/22 856 866 856 865 26,200
2023/08/21 863 869 858 858 31,900
2023/08/18 860 870 859 860 29,000
2023/08/17 865 874 853 872 46,800
2023/08/16 880 881 865 865 55,600
2023/08/15 885 894 883 885 40,400
2023/08/14 914 914 878 880 96,600
2023/08/10 892 916 889 916 53,700
2023/08/09 907 907 888 896 89,300
2023/08/08 903 919 903 914 55,400
2023/08/07 887 896 878 896 72,300
2023/08/04 884 897 883 888 45,900
2023/08/03 912 912 886 888 108,900
2023/08/02 932 938 925 925 52,800
2023/08/01 943 943 929 938 30,200
2023/07/31 943 945 930 937 39,300
2023/07/28 926 934 910 920 79,000
2023/07/27 930 939 923 935 35,300
2023/07/26 950 950 932 932 26,300
2023/07/25 950 951 943 950 21,500
2023/07/24 948 955 938 947 25,400
2023/07/21 953 954 935 942 52,400
2023/07/20 939 956 939 952 56,400
2023/07/19 918 937 917 937 53,200
2023/07/18 900 910 896 903 77,100
2023/07/14 907 912 896 902 31,100
2023/07/13 906 911 896 911 36,500
2023/07/12 921 925 906 908 49,400
2023/07/11 935 942 917 920 51,400
2023/07/10 935 942 929 935 60,800
2023/07/07 928 944 916 935 63,200
2023/07/06 935 950 928 935 46,200
2023/07/05 940 949 938 940 42,000
2023/07/04 939 955 939 949 39,800

このページの先頭へ