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
1997/12/30 930 930 930 930 5,600
1997/12/29 909 910 909 910 600
1997/12/26 910 910 910 910 100
1997/12/25 891 901 889 900 12,600
1997/12/24 909 909 890 891 10,600
1997/12/19 953 994 953 994 7,900
1997/12/18 920 930 915 930 2,800
1997/12/17 880 920 880 920 6,100
1997/12/16 880 880 855 860 26,100
1997/12/15 872 872 867 870 4,600
1997/12/12 860 860 840 840 67,600
1997/12/11 840 855 835 850 109,900
1997/12/10 860 860 850 850 17,200
1997/12/09 862 865 860 860 7,500
1997/12/08 882 890 875 880 2,200
1997/12/05 881 894 880 890 57,000
1997/12/04 890 890 880 885 52,200
1997/12/03 930 930 900 910 6,600
1997/12/02 930 940 920 940 24,700
1997/12/01 900 940 900 940 2,100
1997/11/27 810 810 810 810 27,400
1997/11/26 1,010 1,010 1,010 1,010 6,200
1997/11/25 1,000 1,010 1,000 1,010 5,600
1997/11/21 1,090 1,090 1,080 1,090 7,400
1997/11/20 1,110 1,110 1,090 1,090 4,900
1997/11/18 1,120 1,120 1,120 1,120 3,200
1997/11/17 1,110 1,110 1,080 1,100 46,100
1997/11/14 1,120 1,120 1,080 1,100 33,600
1997/11/13 1,120 1,120 1,120 1,120 12,500
1997/11/11 1,010 1,030 1,010 1,030 6,200
1997/11/10 1,000 1,000 990 1,000 2,100
1997/11/07 1,000 1,000 1,000 1,000 1,000
1997/11/06 1,120 1,120 1,110 1,120 10,700
1997/11/05 1,100 1,120 1,100 1,120 30,200
1997/11/04 1,120 1,140 1,100 1,120 20,300
1997/10/31 1,140 1,150 1,130 1,130 24,000
1997/10/30 1,120 1,120 1,120 1,120 6,400
1997/10/29 1,100 1,100 1,100 1,100 3,700
1997/10/28 1,100 1,100 1,100 1,100 900
1997/10/27 1,090 1,100 1,090 1,100 11,100
1997/10/24 1,100 1,100 1,090 1,090 1,700
1997/10/23 1,050 1,070 1,050 1,070 11,600
1997/10/22 1,040 1,050 1,040 1,050 4,500
1997/10/21 1,030 1,030 1,030 1,030 107,200
1997/10/20 1,060 1,060 1,030 1,030 6,500
1997/10/17 1,080 1,090 1,060 1,060 11,900
1997/10/16 1,110 1,130 1,100 1,100 30,900
1997/10/15 1,130 1,130 1,120 1,130 40,300
1997/10/14 1,150 1,160 1,130 1,130 3,300
1997/10/13 1,200 1,210 1,200 1,200 11,200
1997/10/09 1,200 1,200 1,190 1,200 14,300
1997/10/08 1,200 1,200 1,180 1,180 3,200
1997/10/07 1,200 1,200 1,190 1,200 9,100
1997/10/06 1,190 1,190 1,190 1,190 700
1997/10/03 1,200 1,200 1,190 1,190 1,100
1997/10/02 1,180 1,180 1,180 1,180 800
1997/10/01 1,180 1,180 1,180 1,180 200
1997/09/30 1,200 1,200 1,180 1,180 500
1997/09/29 1,220 1,220 1,180 1,180 700
1997/09/26 1,250 1,250 1,250 1,250 600
1997/09/25 1,210 1,230 1,210 1,230 1,000
1997/09/24 1,190 1,210 1,190 1,210 7,900
1997/09/22 1,150 1,150 1,150 1,150 3,200
1997/09/19 1,180 1,180 1,130 1,130 16,200
1997/09/18 1,200 1,230 1,180 1,180 7,800
1997/09/17 1,230 1,230 1,180 1,180 5,900
1997/09/16 1,270 1,270 1,230 1,230 1,200
1997/09/12 1,270 1,270 1,200 1,270 7,800
1997/09/11 1,310 1,310 1,280 1,280 24,800
1997/09/10 1,310 1,330 1,310 1,330 12,900
1997/09/09 1,300 1,300 1,270 1,300 7,900
1997/09/08 1,310 1,320 1,310 1,320 12,200
1997/09/05 1,310 1,310 1,300 1,300 2,100
1997/09/04 1,300 1,330 1,300 1,320 14,000
1997/09/03 1,300 1,300 1,300 1,300 4,700
1997/09/02 1,230 1,230 1,230 1,230 900
1997/09/01 1,210 1,210 1,180 1,210 6,200
1997/08/29 1,230 1,230 1,230 1,230 3,000
1997/08/28 1,280 1,280 1,270 1,270 2,600
1997/08/27 1,300 1,300 1,300 1,300 1,600
1997/08/26 1,330 1,330 1,310 1,310 400
1997/08/25 1,350 1,360 1,330 1,340 9,800
1997/08/22 1,350 1,370 1,350 1,350 61,400
1997/08/21 1,370 1,380 1,350 1,350 2,300
1997/08/20 1,350 1,380 1,320 1,370 46,100
1997/08/19 1,350 1,350 1,340 1,340 3,300
1997/08/18 1,330 1,340 1,330 1,340 2,900
1997/08/15 1,310 1,320 1,310 1,320 14,700
1997/08/14 1,340 1,340 1,340 1,340 4,700
1997/08/13 1,370 1,370 1,370 1,370 10,400
1997/08/11 1,380 1,380 1,370 1,370 900
1997/08/08 1,400 1,400 1,380 1,400 7,500
1997/08/07 1,410 1,420 1,400 1,400 13,500
1997/08/06 1,450 1,450 1,420 1,420 18,900
1997/08/05 1,470 1,470 1,450 1,450 300
1997/08/04 1,510 1,510 1,470 1,470 2,800
1997/08/01 1,520 1,520 1,500 1,500 6,700
1997/07/31 1,540 1,540 1,540 1,540 1,200
1997/07/30 1,590 1,590 1,590 1,590 4,100
1997/07/29 1,620 1,620 1,600 1,620 18,600
1997/07/28 1,580 1,620 1,580 1,620 7,400
1997/07/25 1,530 1,560 1,530 1,550 2,000
1997/07/24 1,530 1,550 1,530 1,550 8,300
1997/07/23 1,490 1,500 1,490 1,500 400
1997/07/22 1,520 1,520 1,520 1,520 1,800
1997/07/18 1,550 1,550 1,490 1,510 12,500
1997/07/17 1,510 1,510 1,510 1,510 9,100
1997/07/16 1,450 1,490 1,450 1,490 2,200
1997/07/15 1,480 1,480 1,460 1,460 400
1997/07/14 1,460 1,490 1,460 1,480 3,300
1997/07/11 1,550 1,550 1,460 1,460 600
1997/07/10 1,520 1,560 1,520 1,550 9,200
1997/07/09 1,550 1,550 1,550 1,550 100
1997/07/08 1,560 1,560 1,560 1,560 200
1997/07/07 1,550 1,580 1,500 1,580 4,100
1997/07/04 1,590 1,590 1,590 1,590 900
1997/07/03 1,590 1,590 1,590 1,590 100
1997/07/02 1,580 1,590 1,550 1,590 9,000
1997/07/01 1,600 1,600 1,580 1,580 8,100
1997/06/30 1,620 1,620 1,580 1,620 12,400
1997/06/27 1,620 1,620 1,600 1,610 3,200
1997/06/26 1,560 1,640 1,560 1,600 12,400
1997/06/25 1,520 1,550 1,520 1,540 6,900
1997/06/24 1,490 1,490 1,490 1,490 5,600
1997/06/23 1,500 1,520 1,450 1,450 10,700
1997/06/20 1,460 1,500 1,460 1,490 23,600
1997/06/19 1,510 1,510 1,430 1,440 59,300
1997/06/18 1,500 1,510 1,460 1,510 400
1997/06/17 1,490 1,550 1,470 1,500 21,700
1997/06/13 1,500 1,500 1,490 1,490 4,200
1997/06/12 1,480 1,540 1,480 1,490 2,300
1997/06/11 1,500 1,530 1,460 1,460 7,700
1997/06/10 1,500 1,520 1,490 1,520 15,100
1997/06/09 1,470 1,470 1,470 1,470 2,800
1997/06/06 1,450 1,470 1,450 1,470 3,100
1997/06/05 1,490 1,500 1,470 1,470 8,200
1997/06/04 1,490 1,500 1,490 1,490 5,100
1997/06/03 1,490 1,510 1,490 1,500 1,700
1997/06/02 1,500 1,500 1,490 1,500 1,000
1997/05/30 1,500 1,500 1,490 1,490 900
1997/05/29 1,510 1,530 1,480 1,480 21,400
1997/05/28 1,500 1,510 1,500 1,510 2,700
1997/05/27 1,500 1,500 1,480 1,480 16,300
1997/05/26 1,580 1,590 1,580 1,580 11,200
1997/05/23 1,600 1,600 1,600 1,600 4,200
1997/05/22 1,620 1,650 1,590 1,600 17,900
1997/05/21 1,640 1,650 1,640 1,650 8,500
1997/05/20 1,690 1,690 1,630 1,630 5,100
1997/05/19 1,670 1,700 1,670 1,690 1,300
1997/05/16 1,640 1,670 1,640 1,670 9,600
1997/05/15 1,630 1,650 1,620 1,650 4,800
1997/05/14 1,650 1,650 1,610 1,610 9,600
1997/05/13 1,690 1,700 1,660 1,660 7,000
1997/05/12 1,700 1,700 1,680 1,690 11,000
1997/05/09 1,650 1,670 1,650 1,660 19,600
1997/05/08 1,620 1,640 1,620 1,640 11,100
1997/05/07 1,600 1,630 1,600 1,600 5,700
1997/05/06 1,570 1,620 1,570 1,620 10,100
1997/05/02 1,530 1,560 1,530 1,540 9,600
1997/05/01 1,500 1,520 1,500 1,520 3,400
1997/04/30 1,470 1,500 1,460 1,480 4,000
1997/04/28 1,450 1,460 1,450 1,460 1,100
1997/04/25 1,450 1,460 1,430 1,450 17,600
1997/04/24 1,450 1,450 1,430 1,440 5,700
1997/04/23 1,400 1,430 1,400 1,430 12,700
1997/04/22 1,400 1,400 1,380 1,400 2,800
1997/04/21 1,400 1,400 1,360 1,400 3,100
1997/04/18 1,300 1,340 1,300 1,340 800
1997/04/17 1,300 1,320 1,290 1,300 6,100
1997/04/16 1,320 1,320 1,300 1,320 5,100
1997/04/15 1,320 1,320 1,300 1,300 4,300
1997/04/14 1,350 1,350 1,320 1,320 3,900
1997/04/11 1,400 1,400 1,330 1,330 5,100
1997/04/10 1,400 1,420 1,340 1,340 41,200
1997/04/09 1,360 1,380 1,320 1,370 33,800
1997/04/08 1,380 1,400 1,350 1,400 31,700
1997/04/07 1,400 1,400 1,380 1,390 39,100
1997/04/04 1,400 1,400 1,400 1,400 2,400
1997/04/03 1,410 1,410 1,410 1,410 11,400
1997/04/02 1,410 1,410 1,390 1,410 13,600
1997/04/01 1,420 1,420 1,410 1,410 27,500
1997/03/31 1,400 1,420 1,390 1,420 15,100
1997/03/28 1,390 1,390 1,390 1,390 100
1997/03/27 1,370 1,370 1,370 1,370 5,000
1997/03/26 1,350 1,350 1,350 1,350 2,300
1997/03/25 1,380 1,430 1,380 1,430 44,200
1997/03/24 1,400 1,400 1,350 1,360 42,100
1997/03/21 1,340 1,350 1,320 1,350 2,800
1997/03/19 1,300 1,310 1,260 1,260 10,900
1997/03/18 1,390 1,400 1,320 1,320 8,700
1997/03/17 1,360 1,400 1,360 1,400 2,400
1997/03/14 1,350 1,350 1,350 1,350 6,000
1997/03/13 1,400 1,400 1,400 1,400 2,100
1997/03/12 1,390 1,400 1,390 1,400 3,900
1997/03/11 1,400 1,400 1,380 1,400 1,300
1997/03/10 1,390 1,400 1,380 1,380 2,400
1997/03/07 1,350 1,360 1,350 1,360 1,100
1997/03/06 1,390 1,390 1,360 1,360 800
1997/03/05 1,350 1,380 1,350 1,380 6,500
1997/03/04 1,350 1,350 1,350 1,350 1,100
1997/03/03 1,390 1,390 1,350 1,350 700
1997/02/28 1,360 1,370 1,350 1,350 5,300
1997/02/27 1,360 1,360 1,320 1,360 7,200
1997/02/26 1,370 1,430 1,370 1,390 4,200
1997/02/25 1,430 1,430 1,430 1,430 2,100
1997/02/24 1,510 1,540 1,490 1,490 3,200
1997/02/21 1,600 1,600 1,510 1,510 1,400
1997/02/20 1,620 1,620 1,570 1,600 8,800
1997/02/19 1,560 1,600 1,560 1,600 26,800
1997/02/18 1,590 1,600 1,590 1,590 25,100
1997/02/17 1,600 1,600 1,590 1,590 1,700
1997/02/14 1,600 1,620 1,570 1,600 17,400
1997/02/13 1,520 1,570 1,520 1,570 2,400
1997/02/12 1,470 1,520 1,470 1,520 3,100
1997/02/10 1,450 1,470 1,450 1,470 700
1997/02/07 1,460 1,460 1,400 1,400 800
1997/02/06 1,400 1,450 1,400 1,450 4,400
1997/02/05 1,450 1,450 1,400 1,400 1,900
1997/02/04 1,450 1,470 1,450 1,470 2,000
1997/02/03 1,440 1,440 1,440 1,440 400
1997/01/31 1,400 1,400 1,400 1,400 500
1997/01/30 1,400 1,420 1,400 1,400 11,300
1997/01/29 1,400 1,420 1,400 1,420 800
1997/01/28 1,360 1,410 1,360 1,400 7,200
1997/01/27 1,340 1,350 1,340 1,350 600
1997/01/24 1,340 1,340 1,290 1,340 88,900
1997/01/23 1,320 1,320 1,300 1,300 4,600
1997/01/22 1,300 1,320 1,300 1,310 9,400
1997/01/21 1,350 1,350 1,290 1,290 16,000
1997/01/20 1,390 1,390 1,350 1,350 5,500
1997/01/17 1,400 1,400 1,350 1,370 1,800
1997/01/16 1,430 1,430 1,400 1,400 2,200
1997/01/14 1,380 1,410 1,370 1,410 6,200
1997/01/13 1,330 1,370 1,300 1,370 21,300
1997/01/10 1,350 1,370 1,350 1,350 31,500
1997/01/09 1,370 1,370 1,330 1,350 16,400
1997/01/08 1,430 1,430 1,380 1,380 4,300
1997/01/07 1,460 1,460 1,430 1,430 3,500
1997/01/06 1,470 1,470 1,460 1,460 2,100

このページの先頭へ