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
1994/12/30 2,250 2,250 2,250 2,250 2,100
1994/12/29 2,350 2,350 2,300 2,300 400
1994/12/28 2,350 2,350 2,350 2,350 2,600
1994/12/27 2,350 2,350 2,350 2,350 7,900
1994/12/26 2,320 2,350 2,320 2,350 6,500
1994/12/22 2,280 2,300 2,280 2,280 210,700
1994/12/21 2,330 2,330 2,320 2,320 10,000
1994/12/20 2,330 2,330 2,310 2,320 210,500
1994/12/19 2,290 2,300 2,290 2,300 206,000
1994/12/16 2,360 2,360 2,330 2,330 3,600
1994/12/15 2,400 2,420 2,390 2,400 210,500
1994/12/14 2,390 2,400 2,390 2,390 218,300
1994/12/13 2,420 2,420 2,400 2,400 7,200
1994/12/12 2,420 2,420 2,410 2,410 205,900
1994/12/09 2,550 2,550 2,420 2,420 5,900
1994/12/08 2,460 2,500 2,460 2,500 600
1994/12/07 2,500 2,500 2,470 2,500 3,200
1994/12/06 2,480 2,500 2,480 2,500 14,800
1994/12/05 2,450 2,500 2,450 2,500 5,100
1994/12/02 2,460 2,470 2,450 2,460 12,900
1994/12/01 2,450 2,450 2,450 2,450 100
1994/11/30 2,450 2,480 2,450 2,480 1,200
1994/11/29 2,480 2,500 2,480 2,500 8,700
1994/11/25 2,450 2,500 2,450 2,500 4,500
1994/11/24 2,450 2,450 2,450 2,450 6,500
1994/11/22 2,480 2,500 2,470 2,480 22,600
1994/11/21 2,480 2,480 2,470 2,480 12,600
1994/11/18 2,480 2,500 2,460 2,480 16,600
1994/11/17 2,450 2,480 2,450 2,480 9,200
1994/11/16 2,450 2,450 2,450 2,450 4,200
1994/11/15 2,480 2,500 2,450 2,450 21,100
1994/11/14 2,480 2,480 2,480 2,480 1,300
1994/11/11 2,550 2,550 2,480 2,480 30,700
1994/11/10 2,550 2,550 2,510 2,550 51,900
1994/11/09 2,550 2,550 2,550 2,550 36,100
1994/11/08 2,500 2,580 2,500 2,550 46,400
1994/11/07 2,510 2,510 2,500 2,500 11,300
1994/11/04 2,550 2,560 2,550 2,550 56,300
1994/11/02 2,550 2,570 2,550 2,550 23,300
1994/11/01 2,500 2,550 2,500 2,550 49,000
1994/10/31 2,460 2,500 2,460 2,490 27,400
1994/10/28 2,450 2,460 2,450 2,450 2,200
1994/10/27 2,490 2,490 2,490 2,490 5,000
1994/10/26 2,460 2,460 2,450 2,450 26,700
1994/10/25 2,500 2,500 2,500 2,500 500
1994/10/24 2,540 2,540 2,430 2,500 1,900
1994/10/21 2,580 2,580 2,540 2,540 1,200
1994/10/20 2,530 2,580 2,530 2,580 11,700
1994/10/19 2,550 2,550 2,530 2,530 13,700
1994/10/18 2,500 2,550 2,500 2,550 6,500
1994/10/17 2,490 2,550 2,490 2,550 9,100
1994/10/14 2,400 2,420 2,400 2,420 2,200
1994/10/13 2,420 2,420 2,420 2,420 1,000
1994/10/12 2,430 2,430 2,430 2,430 4,400
1994/10/11 2,430 2,430 2,430 2,430 1,200
1994/10/07 2,440 2,450 2,430 2,430 2,200
1994/10/06 2,410 2,420 2,410 2,420 3,600
1994/10/05 2,490 2,490 2,410 2,420 14,100
1994/10/04 2,410 2,420 2,410 2,420 300
1994/10/03 2,450 2,450 2,450 2,450 1,300
1994/09/30 2,450 2,480 2,450 2,450 20,300
1994/09/29 2,450 2,450 2,450 2,450 4,800
1994/09/28 2,450 2,480 2,450 2,480 2,200
1994/09/27 2,450 2,450 2,450 2,450 4,200
1994/09/26 2,450 2,450 2,450 2,450 1,500
1994/09/22 2,460 2,480 2,460 2,480 6,400
1994/09/21 2,460 2,500 2,440 2,500 7,400
1994/09/20 2,460 2,500 2,460 2,500 6,600
1994/09/19 2,500 2,500 2,500 2,500 200
1994/09/16 2,450 2,450 2,450 2,450 300
1994/09/14 2,550 2,570 2,550 2,550 3,000
1994/09/13 2,480 2,590 2,480 2,570 6,300
1994/09/12 2,460 2,470 2,460 2,470 1,100
1994/09/09 2,520 2,550 2,500 2,500 23,300
1994/09/08 2,500 2,520 2,500 2,500 16,300
1994/09/07 2,500 2,500 2,500 2,500 7,000
1994/09/06 2,490 2,500 2,440 2,500 23,600
1994/09/05 2,530 2,530 2,490 2,490 3,000
1994/09/02 2,540 2,540 2,530 2,530 1,400
1994/09/01 2,540 2,540 2,540 2,540 1,500
1994/08/31 2,590 2,590 2,530 2,540 26,500
1994/08/30 2,570 2,570 2,540 2,550 8,800
1994/08/29 2,500 2,540 2,500 2,540 12,000
1994/08/26 2,500 2,500 2,490 2,500 8,100
1994/08/24 2,500 2,530 2,490 2,500 22,100
1994/08/23 2,460 2,480 2,450 2,480 29,300
1994/08/22 2,500 2,500 2,450 2,500 8,700
1994/08/19 2,500 2,500 2,500 2,500 8,300
1994/08/18 2,480 2,500 2,480 2,500 3,100
1994/08/17 2,580 2,590 2,550 2,550 5,600
1994/08/16 2,490 2,580 2,490 2,580 25,900
1994/08/15 2,480 2,500 2,440 2,480 3,600
1994/08/12 2,480 2,490 2,460 2,490 9,200
1994/08/11 2,490 2,490 2,460 2,460 4,600
1994/08/10 2,450 2,480 2,450 2,480 14,400
1994/08/09 2,430 2,440 2,430 2,440 8,700
1994/08/08 2,450 2,480 2,450 2,450 8,600
1994/08/05 2,470 2,470 2,450 2,450 8,800
1994/08/04 2,450 2,480 2,450 2,480 4,000
1994/08/03 2,490 2,490 2,450 2,480 12,800
1994/08/02 2,440 2,450 2,440 2,450 5,300
1994/08/01 2,450 2,460 2,440 2,450 26,000
1994/07/29 2,420 2,440 2,420 2,440 7,000
1994/07/28 2,440 2,440 2,440 2,440 20,000
1994/07/27 2,440 2,460 2,400 2,400 31,000
1994/07/26 2,400 2,440 2,400 2,440 3,000
1994/07/22 2,410 2,440 2,410 2,440 7,000
1994/07/21 2,440 2,450 2,410 2,410 27,000
1994/07/20 2,440 2,440 2,430 2,440 13,000
1994/07/19 2,410 2,440 2,410 2,440 4,000
1994/07/15 2,450 2,450 2,450 2,450 2,000
1994/07/14 2,450 2,450 2,450 2,450 3,000
1994/07/13 2,450 2,450 2,420 2,450 34,000
1994/07/12 2,520 2,520 2,450 2,460 25,000
1994/07/11 2,540 2,540 2,520 2,520 27,000
1994/07/08 2,550 2,550 2,550 2,550 6,000
1994/07/07 2,550 2,550 2,550 2,550 7,000
1994/07/06 2,520 2,550 2,520 2,550 9,000
1994/07/05 2,520 2,550 2,520 2,520 8,000
1994/07/04 2,520 2,550 2,520 2,530 5,000
1994/06/30 2,530 2,600 2,530 2,600 21,000
1994/06/29 2,510 2,580 2,510 2,570 30,000
1994/06/28 2,550 2,570 2,550 2,550 16,000
1994/06/27 2,510 2,530 2,510 2,530 19,000
1994/06/24 2,500 2,560 2,500 2,560 18,000
1994/06/23 2,540 2,540 2,500 2,530 31,000
1994/06/22 2,510 2,540 2,510 2,540 14,000
1994/06/21 2,600 2,600 2,600 2,600 3,000
1994/06/20 2,680 2,680 2,600 2,600 10,000
1994/06/17 2,590 2,650 2,590 2,640 30,000
1994/06/16 2,580 2,600 2,500 2,600 51,000
1994/06/15 2,520 2,540 2,520 2,540 6,000
1994/06/14 2,500 2,500 2,500 2,500 9,000
1994/06/10 2,500 2,520 2,500 2,500 67,000
1994/06/09 2,510 2,520 2,500 2,510 26,000
1994/06/08 2,440 2,500 2,440 2,500 36,000
1994/06/07 2,350 2,400 2,350 2,400 7,000
1994/06/06 2,410 2,410 2,370 2,370 5,000
1994/06/03 2,400 2,400 2,370 2,370 7,000
1994/06/02 2,360 2,370 2,360 2,370 17,000
1994/06/01 2,400 2,430 2,400 2,420 12,000
1994/05/31 2,400 2,420 2,380 2,420 25,000
1994/05/30 2,330 2,400 2,330 2,400 16,000
1994/05/27 2,310 2,350 2,310 2,330 38,000
1994/05/26 2,300 2,340 2,300 2,310 24,000
1994/05/25 2,310 2,310 2,310 2,310 1,000
1994/05/24 2,300 2,300 2,300 2,300 8,000
1994/05/23 2,330 2,330 2,310 2,310 7,000
1994/05/20 2,330 2,350 2,330 2,330 7,000
1994/05/19 2,310 2,320 2,310 2,320 10,000
1994/05/18 2,310 2,340 2,310 2,330 12,000
1994/05/17 2,440 2,440 2,360 2,390 26,000
1994/05/16 2,400 2,460 2,400 2,460 38,000
1994/05/13 2,290 2,400 2,290 2,400 61,000
1994/05/12 2,280 2,290 2,280 2,290 13,000
1994/05/11 2,280 2,280 2,280 2,280 12,000
1994/05/10 2,310 2,310 2,280 2,300 40,000
1994/05/09 2,330 2,330 2,330 2,330 4,000
1994/05/06 2,340 2,360 2,330 2,360 27,000
1994/05/02 2,310 2,330 2,270 2,330 13,000
1994/04/28 2,300 2,300 2,270 2,300 18,000
1994/04/27 2,260 2,280 2,260 2,270 6,000
1994/04/26 2,270 2,300 2,260 2,300 12,000
1994/04/25 2,300 2,310 2,300 2,310 13,000
1994/04/22 2,360 2,370 2,280 2,280 88,000
1994/04/21 2,360 2,360 2,340 2,350 37,000
1994/04/20 2,330 2,390 2,330 2,390 86,000
1994/04/19 2,260 2,320 2,260 2,320 81,000
1994/04/18 2,240 2,260 2,220 2,260 52,000
1994/04/15 2,170 2,240 2,170 2,220 135,000
1994/04/14 2,150 2,160 2,120 2,130 56,000
1994/04/13 2,150 2,160 2,110 2,110 67,000
1994/04/12 2,120 2,150 2,090 2,150 32,000
1994/04/11 2,100 2,100 2,070 2,100 14,000
1994/04/08 2,050 2,100 2,050 2,100 33,000
1994/04/07 2,070 2,070 2,050 2,070 12,000
1994/04/06 2,030 2,050 2,030 2,050 23,000
1994/04/05 2,000 2,020 2,000 2,020 8,000
1994/04/04 2,030 2,040 2,000 2,010 13,000
1994/04/01 2,010 2,010 2,000 2,000 4,000
1994/03/31 2,030 2,030 2,000 2,000 14,000
1994/03/30 2,000 2,050 1,990 2,050 46,000
1994/03/29 1,970 1,980 1,970 1,970 7,000
1994/03/25 2,040 2,040 2,000 2,040 14,000
1994/03/24 2,040 2,040 2,020 2,040 17,000
1994/03/23 2,050 2,050 2,020 2,050 19,000
1994/03/22 2,060 2,060 2,040 2,050 44,000
1994/03/18 2,040 2,070 2,020 2,070 50,000
1994/03/17 2,050 2,050 2,020 2,030 40,000
1994/03/16 2,080 2,090 2,050 2,050 34,000
1994/03/15 2,090 2,090 2,050 2,080 110,000
1994/03/14 1,950 2,050 1,950 2,050 86,000
1994/03/11 2,010 2,010 1,950 1,990 65,000
1994/03/10 2,070 2,090 2,010 2,010 49,000

このページの先頭へ