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
2004/12/30 838 840 834 836 19,100
2004/12/29 843 845 830 838 30,500
2004/12/28 834 842 834 837 32,700
2004/12/27 847 847 830 834 33,700
2004/12/24 820 849 820 822 52,700
2004/12/22 800 806 795 803 76,800
2004/12/21 790 800 789 798 80,900
2004/12/20 802 802 790 791 47,000
2004/12/17 800 811 789 800 99,300
2004/12/16 823 826 802 804 74,600
2004/12/15 835 840 826 826 41,800
2004/12/14 811 860 807 853 54,400
2004/12/13 831 834 830 831 9,700
2004/12/10 810 831 810 830 45,600
2004/12/09 830 831 824 825 14,600
2004/12/08 836 837 820 828 13,800
2004/12/07 839 840 836 836 10,000
2004/12/06 836 843 836 839 9,100
2004/12/03 844 846 831 835 21,100
2004/12/02 848 850 845 850 9,500
2004/12/01 840 844 821 840 33,000
2004/11/30 850 850 840 840 13,100
2004/11/29 825 842 825 840 24,000
2004/11/26 832 841 825 825 41,600
2004/11/25 833 842 832 832 2,700
2004/11/24 826 840 826 832 31,500
2004/11/22 841 845 818 826 73,200
2004/11/19 840 849 838 846 74,300
2004/11/18 883 883 834 841 48,100
2004/11/17 887 887 870 876 15,600
2004/11/16 889 894 886 887 18,300
2004/11/15 881 888 877 886 16,200
2004/11/12 853 880 853 872 20,200
2004/11/11 869 869 853 858 10,400
2004/11/10 877 877 850 869 22,600
2004/11/09 880 880 872 878 7,400
2004/11/08 915 915 876 882 16,100
2004/11/05 883 920 873 915 39,200
2004/11/04 850 873 850 873 11,500
2004/11/02 841 856 833 845 22,100
2004/11/01 840 858 837 842 19,700
2004/10/29 853 868 853 865 19,600
2004/10/28 845 880 845 867 17,400
2004/10/27 851 858 837 850 33,500
2004/10/26 870 871 860 861 17,900
2004/10/25 863 900 831 867 23,800
2004/10/22 884 895 881 893 8,900
2004/10/21 890 900 881 894 12,500
2004/10/20 911 911 887 900 16,400
2004/10/19 925 925 904 911 16,900
2004/10/18 913 913 895 896 13,800
2004/10/15 915 916 905 910 22,000
2004/10/14 933 935 920 925 30,600
2004/10/13 939 939 935 935 26,200
2004/10/12 940 949 938 938 59,500
2004/10/08 943 945 935 938 33,000
2004/10/07 950 950 937 943 55,200
2004/10/06 935 942 927 935 52,600
2004/10/05 942 942 935 938 27,000
2004/10/04 936 943 933 938 45,400
2004/10/01 940 942 929 935 21,300
2004/09/30 929 939 922 930 20,500
2004/09/29 934 947 934 937 24,100
2004/09/28 951 960 935 937 18,200
2004/09/27 969 969 930 951 24,900
2004/09/24 980 981 965 980 16,400
2004/09/22 985 986 980 986 11,700
2004/09/21 1,001 1,002 983 984 16,300
2004/09/17 994 1,000 984 995 10,300
2004/09/16 990 993 983 987 12,000
2004/09/15 1,003 1,009 993 993 16,200
2004/09/14 1,006 1,009 1,000 1,007 17,200
2004/09/13 991 1,003 991 998 28,200
2004/09/10 998 1,000 990 1,000 49,200
2004/09/09 1,000 1,005 993 1,000 17,100
2004/09/08 1,004 1,015 997 1,002 31,000
2004/09/07 1,012 1,017 1,010 1,014 28,500
2004/09/06 1,011 1,020 1,011 1,019 29,900
2004/09/03 1,030 1,030 1,010 1,012 39,000
2004/09/02 1,026 1,034 1,016 1,019 46,400
2004/09/01 1,017 1,043 1,017 1,026 37,900
2004/08/31 1,016 1,020 1,009 1,016 13,500
2004/08/30 1,010 1,016 1,009 1,016 16,900
2004/08/27 1,010 1,021 991 1,017 22,800
2004/08/26 1,030 1,030 1,005 1,012 22,600
2004/08/25 1,003 1,017 1,003 1,017 14,900
2004/08/24 1,026 1,029 1,003 1,007 11,400
2004/08/23 1,021 1,029 1,018 1,021 40,100
2004/08/20 990 1,015 990 1,010 44,100
2004/08/19 988 995 982 984 15,900
2004/08/18 981 991 975 979 10,000
2004/08/17 995 995 975 980 22,500
2004/08/16 1,002 1,007 974 989 28,800
2004/08/13 1,010 1,014 1,001 1,006 9,700
2004/08/12 1,025 1,025 1,008 1,010 9,300
2004/08/11 1,030 1,039 1,013 1,030 10,200
2004/08/10 1,015 1,023 1,015 1,023 7,300
2004/08/09 1,000 1,030 1,000 1,015 14,700
2004/08/06 1,020 1,036 1,020 1,032 9,600
2004/08/05 1,058 1,058 1,037 1,040 7,700
2004/08/04 1,045 1,070 1,025 1,058 28,300
2004/08/03 1,061 1,082 1,050 1,061 42,200
2004/08/02 1,029 1,055 1,023 1,048 24,900
2004/07/30 1,025 1,025 1,015 1,022 10,800
2004/07/29 1,008 1,019 1,005 1,008 20,100
2004/07/28 1,005 1,014 1,002 1,008 15,500
2004/07/27 1,010 1,015 982 987 28,000
2004/07/26 1,007 1,029 1,007 1,016 25,400
2004/07/23 1,050 1,055 1,040 1,045 11,300
2004/07/22 1,060 1,060 1,050 1,051 17,400
2004/07/21 1,063 1,063 1,050 1,060 17,300
2004/07/20 1,061 1,068 1,051 1,051 21,800
2004/07/16 1,025 1,050 1,022 1,050 21,600
2004/07/15 1,058 1,058 1,025 1,030 21,900
2004/07/14 1,073 1,080 1,051 1,051 43,100
2004/07/13 1,090 1,098 1,065 1,080 30,300
2004/07/12 1,100 1,117 1,074 1,094 36,200
2004/07/09 1,050 1,087 1,050 1,074 51,700
2004/07/08 1,020 1,057 1,020 1,021 23,700
2004/07/07 1,016 1,025 1,015 1,017 17,500
2004/07/06 1,030 1,054 1,020 1,025 22,500
2004/07/05 1,043 1,050 1,007 1,033 45,000
2004/07/02 1,035 1,070 1,035 1,043 37,400
2004/07/01 1,100 1,100 1,070 1,078 26,900
2004/06/30 1,069 1,098 1,054 1,089 59,500
2004/06/29 1,070 1,070 1,048 1,065 34,000
2004/06/28 1,067 1,068 1,057 1,068 37,500
2004/06/25 1,060 1,068 1,047 1,047 19,400
2004/06/24 1,056 1,068 1,054 1,055 32,100
2004/06/23 1,048 1,060 1,033 1,036 37,100
2004/06/22 1,070 1,070 1,047 1,049 30,500
2004/06/21 1,045 1,070 1,030 1,058 91,200
2004/06/18 1,050 1,050 1,020 1,040 50,400
2004/06/17 1,030 1,047 1,020 1,040 37,100
2004/06/16 992 1,038 990 1,011 54,800
2004/06/15 995 998 974 983 46,600
2004/06/14 995 1,010 990 994 28,600
2004/06/11 979 1,008 979 988 75,500
2004/06/10 991 1,008 987 999 27,600
2004/06/09 1,027 1,030 990 991 34,200
2004/06/08 1,020 1,033 1,012 1,012 24,500
2004/06/07 1,000 1,028 999 1,012 22,800
2004/06/04 988 996 980 990 17,100
2004/06/03 978 1,000 974 981 47,100
2004/06/02 985 985 968 968 21,600
2004/06/01 976 989 960 975 34,400
2004/05/31 998 1,004 965 966 64,500
2004/05/28 997 1,008 985 995 12,900
2004/05/27 983 1,010 963 979 40,600
2004/05/26 986 1,000 961 981 23,500
2004/05/25 1,000 1,000 978 991 10,800
2004/05/24 1,018 1,018 975 1,005 21,800
2004/05/21 1,010 1,020 992 1,001 34,700
2004/05/20 975 1,059 971 992 38,000
2004/05/19 978 979 960 967 21,000
2004/05/18 921 970 921 943 18,400
2004/05/17 993 993 914 926 33,100
2004/05/14 990 1,003 979 983 37,400
2004/05/13 1,042 1,042 998 1,030 36,700
2004/05/12 998 1,048 998 1,041 27,300
2004/05/11 950 1,001 950 998 30,900
2004/05/10 1,060 1,060 1,000 1,000 45,400
2004/05/07 1,095 1,095 1,069 1,080 38,000
2004/05/06 1,139 1,139 1,100 1,100 24,800
2004/04/30 1,141 1,141 1,120 1,140 35,700
2004/04/28 1,135 1,151 1,131 1,141 23,600
2004/04/27 1,132 1,136 1,120 1,134 38,600
2004/04/26 1,141 1,158 1,130 1,146 63,100
2004/04/23 1,187 1,200 1,170 1,170 55,100
2004/04/22 1,180 1,195 1,177 1,182 71,700
2004/04/21 1,151 1,198 1,118 1,170 116,300
2004/04/20 1,100 1,160 1,100 1,151 65,500
2004/04/19 1,120 1,120 1,080 1,083 68,700
2004/04/16 1,089 1,095 1,052 1,086 38,100
2004/04/15 1,045 1,080 1,041 1,051 39,700
2004/04/14 1,070 1,070 1,045 1,057 10,600
2004/04/13 1,062 1,075 1,050 1,065 25,500
2004/04/12 1,070 1,075 1,025 1,066 33,500
2004/04/09 1,070 1,075 1,020 1,061 43,600
2004/04/08 1,030 1,077 1,021 1,070 51,700
2004/04/07 1,050 1,050 1,022 1,029 27,500
2004/04/06 1,048 1,050 1,018 1,050 55,100
2004/04/05 1,033 1,033 1,013 1,022 58,300
2004/04/02 970 1,010 961 1,001 75,600
2004/04/01 978 978 964 966 66,300
2004/03/31 985 1,000 963 978 67,400
2004/03/30 993 998 980 980 32,000
2004/03/29 1,018 1,018 981 989 33,800
2004/03/26 1,000 1,025 989 1,018 25,700
2004/03/25 976 1,000 969 985 127,700
2004/03/24 994 994 963 966 45,300
2004/03/23 990 997 951 984 94,900
2004/03/22 1,024 1,032 1,000 1,009 51,100
2004/03/19 1,015 1,028 1,000 1,024 59,000
2004/03/18 1,080 1,080 1,028 1,055 49,800
2004/03/17 1,100 1,100 1,067 1,080 71,300
2004/03/16 1,100 1,110 1,075 1,080 145,900
2004/03/15 1,092 1,142 1,060 1,120 286,100
2004/03/12 1,030 1,072 1,000 1,072 364,900
2004/03/11 900 972 890 972 272,900
2004/03/10 872 876 870 872 16,500
2004/03/09 874 876 867 872 18,000
2004/03/08 885 885 868 875 46,700
2004/03/05 892 892 882 885 49,100
2004/03/04 861 900 860 893 37,300
2004/03/03 885 885 860 870 39,400
2004/03/02 897 900 875 884 45,900
2004/03/01 865 920 865 898 63,300
2004/02/27 880 880 858 875 50,900
2004/02/26 850 878 850 869 88,900
2004/02/25 815 849 815 844 69,800
2004/02/24 824 845 820 825 124,400
2004/02/23 780 828 780 825 76,100
2004/02/20 770 784 770 780 18,000
2004/02/19 777 782 735 777 31,500
2004/02/18 764 775 754 775 22,000
2004/02/17 758 760 749 754 31,100
2004/02/16 755 764 755 755 11,600
2004/02/13 755 757 748 748 7,300
2004/02/12 755 762 746 755 21,700
2004/02/10 766 769 755 756 12,400
2004/02/09 771 775 766 766 10,300
2004/02/06 777 777 765 769 11,700
2004/02/05 773 773 760 762 6,600
2004/02/04 777 778 756 765 10,600
2004/02/03 765 777 762 777 14,900
2004/02/02 770 776 765 765 20,300
2004/01/30 770 771 760 770 24,400
2004/01/29 765 771 762 770 45,800
2004/01/28 770 777 765 770 21,300
2004/01/27 771 779 770 770 23,000
2004/01/26 779 779 768 770 39,700
2004/01/23 782 782 773 773 27,800
2004/01/22 770 774 768 768 20,900
2004/01/21 770 770 761 770 23,000
2004/01/20 748 769 748 760 45,300
2004/01/19 741 747 736 745 44,500
2004/01/16 716 742 716 736 40,000
2004/01/15 735 735 718 722 19,900
2004/01/14 727 733 725 730 19,200
2004/01/13 730 733 727 727 10,900
2004/01/09 725 730 724 727 21,800
2004/01/08 730 730 721 722 6,300
2004/01/07 723 734 715 719 21,000
2004/01/06 739 739 725 725 22,000
2004/01/05 734 734 719 729 15,000

このページの先頭へ