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
2026/03/11 997 1,000 988 988 77,400
2026/03/10 989 996 976 982 66,700
2026/03/09 981 984 955 975 129,300
2026/03/06 1,008 1,021 1,002 1,014 125,400
2026/03/05 1,018 1,034 1,008 1,010 86,000
2026/03/04 1,021 1,029 979 994 160,500
2026/03/03 1,065 1,065 1,033 1,034 129,200
2026/03/02 1,082 1,084 1,064 1,074 178,300
2026/02/27 1,089 1,108 1,086 1,108 163,800
2026/02/26 1,078 1,088 1,074 1,086 179,300
2026/02/25 1,081 1,083 1,070 1,070 68,300
2026/02/24 1,054 1,089 1,053 1,085 73,600
2026/02/20 1,064 1,064 1,045 1,053 78,600
2026/02/19 1,066 1,076 1,057 1,068 64,400
2026/02/18 1,065 1,070 1,056 1,062 59,300
2026/02/17 1,071 1,079 1,053 1,057 72,400
2026/02/16 1,102 1,138 1,060 1,066 83,000
2026/02/13 1,133 1,140 1,113 1,132 69,500
2026/02/12 1,112 1,135 1,112 1,133 71,100
2026/02/10 1,068 1,112 1,068 1,099 58,300
2026/02/09 1,083 1,083 1,056 1,060 49,000
2026/02/06 1,048 1,060 1,043 1,055 26,900
2026/02/05 1,053 1,064 1,051 1,054 31,600
2026/02/04 1,031 1,048 1,031 1,039 30,600
2026/02/03 1,037 1,042 1,024 1,034 45,700
2026/02/02 1,038 1,040 1,019 1,027 37,500
2026/01/30 1,013 1,023 1,008 1,017 40,500
2026/01/29 1,008 1,016 1,000 1,011 51,600
2026/01/28 1,013 1,017 1,000 1,007 33,700
2026/01/27 1,021 1,025 1,009 1,019 37,700
2026/01/26 1,056 1,059 1,031 1,031 35,100
2026/01/23 1,083 1,087 1,069 1,073 30,900
2026/01/22 1,054 1,096 1,054 1,083 46,200
2026/01/21 1,026 1,054 1,020 1,050 55,900
2026/01/20 1,065 1,066 1,038 1,038 38,300
2026/01/19 1,070 1,070 1,042 1,064 28,500
2026/01/16 1,056 1,066 1,050 1,066 49,500
2026/01/15 1,051 1,063 1,051 1,056 29,400
2026/01/14 1,043 1,054 1,043 1,051 22,200
2026/01/13 1,050 1,054 1,034 1,043 34,000
2026/01/09 1,029 1,047 1,029 1,040 20,100
2026/01/08 1,036 1,041 1,024 1,029 25,100
2026/01/07 1,020 1,040 1,015 1,036 22,900
2026/01/06 1,025 1,038 1,025 1,031 33,400
2026/01/05 1,010 1,021 1,005 1,018 31,300
2025/12/30 997 1,006 991 1,005 29,500
2025/12/29 984 998 981 993 37,800
2025/12/26 976 980 970 977 22,300
2025/12/25 972 983 964 974 36,000
2025/12/24 971 980 971 972 32,600
2025/12/23 965 977 965 971 24,200
2025/12/22 956 966 951 963 27,700
2025/12/19 940 952 940 948 38,100
2025/12/18 951 951 940 940 31,800
2025/12/17 948 955 945 952 18,400
2025/12/16 960 965 948 948 21,100
2025/12/15 945 964 945 961 38,000
2025/12/12 927 949 923 945 45,000
2025/12/11 935 938 912 912 54,800
2025/12/10 928 938 927 932 31,000
2025/12/09 932 936 922 923 33,500
2025/12/08 934 943 933 934 12,700
2025/12/05 944 947 933 933 30,200
2025/12/04 942 953 942 948 23,200
2025/12/03 951 959 942 942 25,000
2025/12/02 953 961 946 956 24,900
2025/12/01 962 962 953 953 20,900
2025/11/28 963 975 963 970 16,900
2025/11/27 974 976 965 969 28,400
2025/11/26 973 981 969 979 27,000
2025/11/25 967 974 960 966 22,800
2025/11/21 939 968 939 967 40,500
2025/11/20 961 961 935 935 29,700
2025/11/19 964 967 946 946 41,100
2025/11/18 972 975 964 964 27,000
2025/11/17 988 994 976 976 27,800
2025/11/14 986 995 978 988 46,300
2025/11/13 972 995 962 980 178,200
2025/11/12 982 1,025 977 1,002 250,500
2025/11/11 939 946 920 922 43,800
2025/11/10 934 938 929 938 17,100
2025/11/07 928 934 922 928 27,000
2025/11/06 925 936 924 929 27,500
2025/11/05 922 925 905 924 43,200
2025/11/04 913 926 911 924 24,900
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

このページの先頭へ