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
1998/12/30 700 700 698 698 2,200
1998/12/29 700 700 660 660 1,100
1998/12/28 652 660 650 654 4,000
1998/12/25 650 651 650 651 2,200
1998/12/24 700 700 683 683 2,200
1998/12/22 715 720 700 700 13,000
1998/12/21 720 720 720 720 12,900
1998/12/18 710 710 705 710 700
1998/12/17 703 705 703 705 1,300
1998/12/16 725 725 703 703 3,600
1998/12/15 750 750 725 725 2,400
1998/12/14 750 751 730 750 15,100
1998/12/11 742 744 742 742 24,600
1998/12/10 717 744 717 734 8,700
1998/12/09 707 707 707 707 3,400
1998/12/08 683 710 683 700 9,300
1998/12/07 680 690 679 683 14,000
1998/12/04 741 741 732 732 20,900
1998/12/03 740 741 740 741 900
1998/12/02 758 758 753 758 800
1998/12/01 778 778 758 758 1,200
1998/11/30 780 780 739 778 4,800
1998/11/27 730 731 710 731 1,200
1998/11/26 710 710 710 710 1,200
1998/11/25 721 721 721 721 500
1998/11/24 720 721 720 721 3,800
1998/11/20 695 697 695 697 4,300
1998/11/19 700 700 690 690 2,500
1998/11/18 697 698 697 697 6,600
1998/11/17 650 700 650 691 5,100
1998/11/16 650 659 645 645 5,700
1998/11/13 642 648 642 645 1,500
1998/11/12 644 650 642 644 12,400
1998/11/11 662 662 650 650 8,100
1998/11/10 676 679 666 669 7,900
1998/11/09 675 678 675 678 800
1998/11/06 670 683 670 675 14,100
1998/11/05 677 677 670 670 9,500
1998/11/04 650 650 649 650 5,100
1998/11/02 650 650 640 650 4,100
1998/10/30 642 643 630 642 3,700
1998/10/29 625 672 625 642 4,500
1998/10/28 726 726 671 671 5,200
1998/10/27 723 723 700 700 3,800
1998/10/26 734 734 717 732 16,400
1998/10/23 730 735 730 734 11,200
1998/10/22 738 738 722 722 10,100
1998/10/21 730 741 726 728 7,500
1998/10/20 761 761 730 730 8,600
1998/10/19 706 712 706 711 5,600
1998/10/16 719 719 700 706 7,900
1998/10/15 805 805 800 800 3,100
1998/10/14 820 820 805 805 900
1998/10/13 814 814 814 814 200
1998/10/12 860 860 829 834 3,100
1998/10/09 860 860 830 830 8,400
1998/10/08 850 850 850 850 300
1998/10/07 850 910 850 910 400
1998/10/06 830 921 830 921 1,200
1998/10/05 820 821 820 821 1,000
1998/10/02 899 899 799 810 2,400
1998/10/01 956 970 899 899 1,400
1998/09/30 970 972 970 972 4,700
1998/09/29 870 946 868 946 2,400
1998/09/28 850 850 850 850 100
1998/09/25 874 880 830 830 1,200
1998/09/24 919 935 919 919 19,000
1998/09/22 909 909 909 909 6,600
1998/09/21 990 990 889 889 3,300
1998/09/18 980 990 980 989 9,300
1998/09/17 950 970 950 970 48,400
1998/09/16 940 960 940 950 12,200
1998/09/14 909 930 909 930 15,000
1998/09/11 910 937 900 900 36,100
1998/09/10 920 930 920 930 5,000
1998/09/09 915 915 900 914 1,900
1998/09/08 910 920 910 915 2,700
1998/09/07 911 920 911 918 1,800
1998/09/04 901 901 901 901 200
1998/09/03 900 920 900 920 16,100
1998/09/02 890 910 890 910 4,900
1998/09/01 939 939 890 890 5,900
1998/08/31 950 952 949 952 27,100
1998/08/28 860 940 860 940 2,000
1998/08/27 1,032 1,060 1,032 1,060 20,000
1998/08/26 1,052 1,060 1,052 1,052 3,100
1998/08/25 1,040 1,041 1,040 1,041 18,100
1998/08/24 1,030 1,040 1,030 1,030 9,500
1998/08/21 1,010 1,025 1,010 1,025 6,300
1998/08/20 1,010 1,010 1,004 1,005 33,100
1998/08/19 989 1,000 989 1,000 15,800
1998/08/18 986 999 980 989 33,800
1998/08/17 990 990 970 976 2,600
1998/08/14 1,000 1,010 979 1,000 6,200
1998/08/13 999 1,010 998 1,000 14,900
1998/08/12 980 1,000 980 1,000 34,100
1998/08/11 985 986 975 984 4,700
1998/08/10 980 985 969 985 7,600
1998/08/07 980 981 980 980 4,700
1998/08/06 980 990 970 980 17,700
1998/08/05 995 995 980 980 7,500
1998/08/04 980 980 980 980 3,000
1998/08/03 963 980 963 980 8,200
1998/07/31 973 982 972 973 5,500
1998/07/30 971 982 962 962 3,300
1998/07/29 971 971 971 971 700
1998/07/28 941 971 941 971 13,100
1998/07/27 940 970 940 960 16,600
1998/07/24 970 970 930 930 1,300
1998/07/23 931 939 931 939 1,000
1998/07/22 940 953 930 953 3,600
1998/07/21 930 941 930 930 10,000
1998/07/17 922 922 920 922 6,400
1998/07/16 910 925 910 917 30,800
1998/07/15 920 930 920 920 10,400
1998/07/14 930 930 915 920 20,500
1998/07/13 900 920 900 920 5,100
1998/07/10 890 895 890 895 2,700
1998/07/09 884 890 883 888 2,000
1998/07/08 880 882 880 882 10,100
1998/07/07 880 881 870 870 29,000
1998/07/06 880 898 880 887 1,200
1998/07/03 865 887 865 880 9,800
1998/07/02 865 899 865 885 3,100
1998/07/01 883 888 883 883 4,300
1998/06/30 890 903 890 903 4,000
1998/06/29 881 890 880 885 3,900
1998/06/26 890 890 880 881 6,600
1998/06/25 859 899 859 868 10,300
1998/06/24 860 865 859 859 12,000
1998/06/23 861 870 850 850 26,200
1998/06/22 831 870 831 856 13,000
1998/06/19 817 830 817 826 2,400
1998/06/18 802 815 802 815 14,500
1998/06/17 791 800 785 790 17,600
1998/06/16 785 807 785 790 8,800
1998/06/15 845 845 790 795 7,800
1998/06/12 900 900 885 885 18,400
1998/06/11 910 910 900 900 1,300
1998/06/10 930 940 920 920 3,700
1998/06/09 925 930 925 925 12,800
1998/06/08 925 935 925 925 1,400
1998/06/05 940 945 930 930 4,300
1998/06/04 960 962 955 955 7,000
1998/06/03 989 989 960 960 4,800
1998/06/02 1,000 1,000 1,000 1,000 1,100
1998/06/01 1,060 1,060 1,040 1,040 5,600
1998/05/29 1,060 1,060 1,060 1,060 1,400
1998/05/28 1,050 1,060 1,050 1,060 1,100
1998/05/27 1,050 1,060 1,050 1,050 2,200
1998/05/26 1,061 1,080 1,050 1,050 22,900
1998/05/25 1,090 1,090 1,050 1,050 1,800
1998/05/22 1,140 1,140 1,100 1,120 2,900
1998/05/21 1,178 1,178 1,140 1,140 4,200
1998/05/20 1,200 1,212 1,199 1,200 3,100
1998/05/19 1,200 1,200 1,200 1,200 100
1998/05/18 1,200 1,200 1,200 1,200 2,300
1998/05/15 1,193 1,201 1,193 1,194 10,200
1998/05/14 1,150 1,180 1,140 1,180 800
1998/05/13 1,150 1,150 1,150 1,150 5,200
1998/05/12 1,140 1,150 1,140 1,150 900
1998/05/11 1,170 1,170 1,140 1,140 4,600
1998/05/08 1,201 1,201 1,140 1,150 15,400
1998/05/07 1,252 1,252 1,230 1,230 800
1998/05/06 1,299 1,299 1,292 1,292 1,300
1998/05/01 1,320 1,320 1,311 1,311 3,300
1998/04/30 1,362 1,380 1,362 1,380 6,800
1998/04/28 1,300 1,335 1,300 1,335 700
1998/04/27 1,400 1,410 1,400 1,400 2,000
1998/04/24 1,470 1,470 1,460 1,468 4,700
1998/04/23 1,450 1,470 1,450 1,470 4,700
1998/04/22 1,490 1,547 1,488 1,520 25,200
1998/04/21 1,363 1,490 1,363 1,490 12,800
1998/04/20 1,330 1,362 1,330 1,362 12,300
1998/04/17 1,350 1,350 1,300 1,306 28,200
1998/04/16 1,315 1,335 1,315 1,335 3,800
1998/04/15 1,322 1,335 1,301 1,301 8,200
1998/04/14 1,344 1,344 1,330 1,342 40,500
1998/04/13 1,344 1,350 1,330 1,330 26,500
1998/04/10 1,350 1,350 1,330 1,330 6,400
1998/04/09 1,320 1,390 1,320 1,370 35,300
1998/04/08 1,370 1,370 1,340 1,340 23,800
1998/04/07 1,350 1,380 1,350 1,370 10,300
1998/04/06 1,320 1,330 1,310 1,330 7,200
1998/04/03 1,320 1,340 1,320 1,330 6,300
1998/04/02 1,320 1,320 1,300 1,320 3,400
1998/03/31 1,410 1,410 1,390 1,400 11,100
1998/03/30 1,400 1,440 1,390 1,400 24,600
1998/03/27 1,420 1,420 1,350 1,350 2,700
1998/03/26 1,440 1,450 1,430 1,430 10,400
1998/03/25 1,430 1,430 1,400 1,420 10,600
1998/03/24 1,420 1,420 1,420 1,420 6,400
1998/03/23 1,420 1,420 1,400 1,400 94,300
1998/03/20 1,430 1,430 1,370 1,400 36,500
1998/03/19 1,410 1,420 1,380 1,420 13,400
1998/03/18 1,350 1,400 1,350 1,380 42,100
1998/03/17 1,300 1,300 1,300 1,300 10,600
1998/03/16 1,300 1,300 1,240 1,240 1,500
1998/03/13 1,260 1,370 1,260 1,370 23,400
1998/03/12 1,300 1,300 1,280 1,300 9,600
1998/03/11 1,220 1,290 1,220 1,280 15,400
1998/03/10 1,210 1,210 1,200 1,200 13,200
1998/03/09 1,200 1,220 1,200 1,200 6,500
1998/03/06 1,200 1,210 1,200 1,200 20,400
1998/03/05 1,160 1,160 1,150 1,150 6,000
1998/03/04 1,170 1,170 1,170 1,170 100
1998/03/03 1,210 1,210 1,200 1,210 1,100
1998/03/02 1,230 1,230 1,160 1,210 1,800
1998/02/27 1,200 1,230 1,160 1,230 3,300
1998/02/26 1,230 1,230 1,230 1,230 800
1998/02/25 1,210 1,230 1,180 1,230 11,500
1998/02/24 1,220 1,230 1,200 1,230 4,900
1998/02/23 1,230 1,230 1,200 1,220 4,900
1998/02/20 1,200 1,200 1,190 1,200 3,000
1998/02/19 1,100 1,210 1,100 1,150 16,700
1998/02/18 1,160 1,160 1,140 1,140 7,700
1998/02/17 1,110 1,150 1,110 1,150 34,200
1998/02/16 1,080 1,150 1,080 1,090 5,800
1998/02/13 1,190 1,190 1,080 1,080 7,100
1998/02/12 1,270 1,270 1,200 1,200 9,100
1998/02/10 1,200 1,270 1,200 1,230 77,400
1998/02/09 1,120 1,190 1,120 1,190 13,700
1998/02/06 1,110 1,160 1,110 1,160 18,800
1998/02/05 1,060 1,060 1,050 1,050 25,000
1998/02/04 1,050 1,110 1,040 1,060 32,200
1998/02/03 1,010 1,010 1,010 1,010 9,500
1998/02/02 975 1,010 975 980 2,800
1998/01/30 980 980 960 965 9,600
1998/01/29 950 990 950 990 15,000
1998/01/28 910 950 910 950 6,100
1998/01/27 905 907 905 907 2,100
1998/01/26 897 910 897 910 28,800
1998/01/23 922 922 892 912 3,900
1998/01/22 922 922 922 922 1,800
1998/01/21 925 925 922 922 4,000
1998/01/20 925 927 922 922 8,700
1998/01/19 925 925 925 925 1,100
1998/01/16 900 907 900 907 20,400
1998/01/14 880 885 880 880 13,400
1998/01/13 851 880 851 880 31,500
1998/01/09 975 975 850 850 15,800
1998/01/08 940 980 940 950 8,000
1998/01/07 945 950 945 946 7,000
1998/01/06 951 951 940 945 1,400
1998/01/05 931 931 931 931 500

このページの先頭へ