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
2005/12/30 1,520 1,525 1,501 1,512 11,600
2005/12/29 1,502 1,532 1,497 1,513 35,800
2005/12/28 1,503 1,518 1,494 1,516 29,800
2005/12/27 1,515 1,515 1,494 1,502 22,800
2005/12/26 1,530 1,530 1,502 1,503 23,600
2005/12/22 1,530 1,539 1,485 1,511 77,400
2005/12/21 1,500 1,564 1,498 1,530 78,200
2005/12/20 1,500 1,510 1,490 1,500 133,600
2005/12/19 1,500 1,500 1,475 1,491 67,200
2005/12/16 1,500 1,505 1,460 1,498 82,600
2005/12/15 1,500 1,503 1,473 1,495 82,900
2005/12/14 1,502 1,510 1,490 1,500 107,500
2005/12/13 1,500 1,510 1,490 1,500 166,000
2005/12/12 1,500 1,516 1,425 1,454 122,700
2005/12/09 1,437 1,516 1,430 1,500 205,500
2005/12/08 1,363 1,410 1,363 1,397 99,600
2005/12/07 1,334 1,387 1,326 1,380 85,700
2005/12/06 1,290 1,355 1,285 1,337 137,600
2005/12/05 1,245 1,284 1,240 1,282 59,200
2005/12/02 1,223 1,227 1,207 1,225 35,300
2005/12/01 1,190 1,224 1,183 1,221 37,900
2005/11/30 1,192 1,223 1,165 1,206 32,400
2005/11/29 1,210 1,225 1,191 1,208 29,900
2005/11/28 1,170 1,209 1,170 1,203 31,100
2005/11/25 1,150 1,182 1,146 1,176 33,300
2005/11/24 1,197 1,199 1,165 1,167 30,700
2005/11/22 1,218 1,224 1,189 1,217 36,700
2005/11/21 1,200 1,280 1,191 1,218 87,700
2005/11/18 1,198 1,198 1,180 1,186 31,500
2005/11/17 1,185 1,185 1,155 1,166 64,100
2005/11/16 1,089 1,145 1,089 1,145 24,100
2005/11/15 1,144 1,144 1,126 1,129 28,600
2005/11/14 1,151 1,151 1,115 1,125 35,500
2005/11/11 1,119 1,150 1,106 1,142 39,600
2005/11/10 1,100 1,119 1,088 1,119 23,600
2005/11/09 1,105 1,114 1,100 1,100 23,000
2005/11/08 1,097 1,105 1,086 1,099 27,100
2005/11/07 1,099 1,099 1,082 1,097 27,800
2005/11/04 1,094 1,097 1,080 1,097 34,500
2005/11/02 1,095 1,096 1,076 1,094 33,000
2005/11/01 1,090 1,099 1,089 1,099 16,400
2005/10/31 1,090 1,094 1,078 1,089 19,200
2005/10/28 1,080 1,094 1,078 1,094 34,200
2005/10/27 1,098 1,098 1,080 1,088 17,900
2005/10/26 1,080 1,100 1,070 1,097 51,400
2005/10/25 1,045 1,085 1,041 1,071 42,400
2005/10/24 1,060 1,065 1,021 1,033 26,200
2005/10/21 1,056 1,057 1,031 1,047 15,800
2005/10/20 1,061 1,065 1,045 1,056 32,400
2005/10/19 1,038 1,063 1,032 1,041 29,100
2005/10/18 1,065 1,069 1,035 1,037 15,700
2005/10/17 1,070 1,072 1,040 1,057 23,200
2005/10/14 1,074 1,079 1,063 1,070 22,700
2005/10/13 1,074 1,074 1,051 1,069 29,100
2005/10/12 1,058 1,072 1,051 1,066 40,600
2005/10/11 1,051 1,066 1,037 1,066 14,900
2005/10/07 1,011 1,056 1,009 1,051 32,500
2005/10/06 1,058 1,079 1,031 1,031 22,700
2005/10/05 1,077 1,080 1,058 1,069 34,600
2005/10/04 1,056 1,077 1,056 1,077 35,700
2005/10/03 1,062 1,076 1,041 1,076 29,500
2005/09/30 1,079 1,079 1,061 1,063 45,700
2005/09/29 1,076 1,080 1,061 1,080 18,600
2005/09/28 1,078 1,080 1,051 1,080 22,700
2005/09/27 1,078 1,087 1,072 1,072 40,500
2005/09/26 1,070 1,086 1,064 1,080 33,500
2005/09/22 1,067 1,075 1,060 1,064 32,200
2005/09/21 1,070 1,070 1,061 1,065 20,000
2005/09/20 1,046 1,073 1,046 1,067 28,500
2005/09/16 1,041 1,045 1,030 1,045 23,000
2005/09/15 1,024 1,044 1,011 1,039 53,300
2005/09/14 1,030 1,030 1,021 1,024 12,100
2005/09/13 1,033 1,036 1,022 1,030 19,900
2005/09/12 1,037 1,043 1,032 1,032 30,700
2005/09/09 1,018 1,038 1,016 1,035 77,700
2005/09/08 1,000 1,019 1,000 1,017 19,900
2005/09/07 1,016 1,020 1,006 1,012 26,000
2005/09/06 1,010 1,020 1,010 1,010 14,200
2005/09/05 1,028 1,028 1,018 1,019 13,000
2005/09/02 1,019 1,026 1,019 1,019 8,000
2005/09/01 1,018 1,026 1,015 1,018 14,800
2005/08/31 1,008 1,020 1,008 1,009 5,000
2005/08/30 1,006 1,010 1,005 1,007 17,100
2005/08/29 1,020 1,020 1,006 1,008 13,500
2005/08/26 1,010 1,020 1,005 1,020 12,400
2005/08/25 1,020 1,020 1,005 1,010 16,200
2005/08/24 1,023 1,030 995 1,020 23,900
2005/08/23 1,015 1,033 1,015 1,024 28,500
2005/08/22 1,021 1,025 1,003 1,016 20,900
2005/08/19 1,018 1,023 999 1,018 35,300
2005/08/18 1,018 1,035 1,016 1,025 17,400
2005/08/17 1,029 1,033 1,014 1,016 21,600
2005/08/16 1,013 1,030 1,009 1,023 23,200
2005/08/15 1,010 1,016 1,007 1,012 14,600
2005/08/12 1,020 1,020 1,005 1,009 26,000
2005/08/11 1,020 1,024 1,000 1,004 36,600
2005/08/10 1,003 1,023 1,003 1,013 28,100
2005/08/09 992 1,000 990 996 18,300
2005/08/08 975 993 975 992 17,000
2005/08/05 981 1,001 980 997 44,900
2005/08/04 1,010 1,014 995 1,000 33,400
2005/08/03 1,010 1,018 1,008 1,009 26,600
2005/08/02 1,008 1,012 1,005 1,009 31,800
2005/08/01 1,003 1,015 1,003 1,012 34,800
2005/07/29 1,010 1,010 995 1,003 36,500
2005/07/28 1,005 1,015 995 1,003 20,900
2005/07/27 990 1,010 987 1,005 33,900
2005/07/26 988 989 981 989 5,000
2005/07/25 995 995 988 989 7,800
2005/07/22 996 999 977 995 18,900
2005/07/21 1,010 1,010 992 998 27,800
2005/07/20 985 1,010 982 1,001 33,100
2005/07/19 989 989 971 980 11,000
2005/07/15 993 994 988 989 13,100
2005/07/14 994 998 990 993 17,300
2005/07/13 994 995 990 995 24,700
2005/07/12 987 992 980 992 17,800
2005/07/11 988 993 986 987 12,700
2005/07/08 986 995 980 986 41,700
2005/07/07 991 991 980 986 16,200
2005/07/06 991 994 988 990 23,600
2005/07/05 989 993 983 986 27,200
2005/07/04 1,000 1,000 991 992 15,500
2005/07/01 995 1,002 991 991 14,700
2005/06/30 991 1,009 991 1,000 22,100
2005/06/29 983 998 983 991 21,500
2005/06/28 975 993 975 993 17,000
2005/06/27 971 991 971 982 11,600
2005/06/24 991 991 975 991 8,700
2005/06/23 1,000 1,001 991 996 21,900
2005/06/22 990 996 986 995 11,900
2005/06/21 978 989 975 989 14,500
2005/06/20 980 986 972 976 24,700
2005/06/17 970 987 970 973 26,100
2005/06/16 964 969 963 964 14,100
2005/06/15 950 963 950 963 18,900
2005/06/14 948 954 934 950 17,800
2005/06/13 945 958 945 951 9,600
2005/06/10 951 951 920 944 40,800
2005/06/09 941 943 932 941 20,400
2005/06/08 924 935 924 935 23,600
2005/06/07 916 925 916 922 29,300
2005/06/06 940 942 918 920 25,900
2005/06/03 955 959 925 944 22,200
2005/06/02 959 967 949 955 20,500
2005/06/01 970 973 948 959 30,500
2005/05/31 961 983 944 979 37,300
2005/05/30 945 968 944 968 36,500
2005/05/27 954 958 940 947 13,000
2005/05/26 942 953 935 941 10,000
2005/05/25 954 960 941 941 17,600
2005/05/24 930 959 922 956 24,800
2005/05/23 956 975 936 939 32,300
2005/05/20 960 980 941 970 57,000
2005/05/19 1,008 1,030 970 970 35,400
2005/05/18 943 1,025 943 1,008 29,200
2005/05/17 1,010 1,010 986 993 24,300
2005/05/16 1,004 1,019 991 991 28,400
2005/05/13 1,031 1,031 1,004 1,024 16,600
2005/05/12 1,022 1,049 1,022 1,034 29,300
2005/05/11 1,000 1,021 997 1,020 42,400
2005/05/10 1,000 1,027 990 1,025 59,100
2005/05/09 960 980 960 975 42,700
2005/05/06 953 963 950 960 43,300
2005/05/02 942 963 942 962 14,200
2005/04/28 961 977 961 966 26,300
2005/04/27 975 980 931 968 51,700
2005/04/26 988 995 979 984 11,700
2005/04/25 981 1,008 974 998 55,200
2005/04/22 1,020 1,025 997 1,024 27,200
2005/04/21 985 1,005 969 996 23,400
2005/04/20 997 1,025 988 1,024 36,100
2005/04/19 980 1,020 970 987 24,800
2005/04/18 979 1,008 959 984 66,500
2005/04/15 1,047 1,047 1,020 1,039 37,100
2005/04/14 1,056 1,071 1,040 1,062 29,900
2005/04/13 1,095 1,110 1,060 1,081 22,100
2005/04/12 1,105 1,114 1,090 1,090 27,500
2005/04/11 1,122 1,130 1,105 1,105 27,300
2005/04/08 1,101 1,140 1,100 1,127 84,100
2005/04/07 1,080 1,098 1,072 1,098 31,600
2005/04/06 1,088 1,098 1,077 1,087 30,500
2005/04/05 1,079 1,090 1,077 1,088 57,600
2005/04/04 1,066 1,074 1,061 1,074 24,700
2005/04/01 1,046 1,066 1,030 1,066 19,300
2005/03/31 1,036 1,066 1,033 1,066 21,100
2005/03/30 1,016 1,039 1,016 1,039 23,700
2005/03/29 1,040 1,056 1,028 1,035 16,800
2005/03/28 1,035 1,045 1,020 1,041 28,600
2005/03/25 1,030 1,041 1,030 1,039 49,300
2005/03/24 1,044 1,049 1,035 1,035 24,600
2005/03/23 1,051 1,057 1,040 1,045 39,700
2005/03/22 1,045 1,059 1,040 1,051 42,300
2005/03/18 1,047 1,051 1,037 1,045 32,900
2005/03/17 1,040 1,055 1,038 1,046 38,400
2005/03/16 1,062 1,062 1,034 1,055 39,000
2005/03/15 1,057 1,069 1,057 1,062 38,900
2005/03/14 1,051 1,057 1,050 1,052 33,500
2005/03/11 1,043 1,056 1,043 1,050 54,600
2005/03/10 1,016 1,050 1,016 1,043 30,500
2005/03/09 1,030 1,050 1,021 1,036 48,500
2005/03/08 1,040 1,050 1,033 1,042 47,500
2005/03/07 1,033 1,055 1,033 1,051 45,300
2005/03/04 1,030 1,031 1,017 1,030 21,400
2005/03/03 1,021 1,040 1,016 1,030 41,300
2005/03/02 1,000 1,017 998 1,016 43,300
2005/03/01 1,009 1,009 996 1,005 57,400
2005/02/28 990 995 985 990 47,200
2005/02/25 956 976 956 974 39,300
2005/02/24 952 956 942 953 20,700
2005/02/23 940 952 936 952 23,200
2005/02/22 941 959 941 949 22,500
2005/02/21 972 972 956 959 28,200
2005/02/18 958 968 958 965 24,800
2005/02/17 971 971 954 968 31,300
2005/02/16 969 984 955 961 54,300
2005/02/15 946 989 940 989 163,000
2005/02/14 933 934 922 926 26,500
2005/02/10 930 931 922 927 20,300
2005/02/09 930 931 922 929 13,900
2005/02/08 925 936 925 932 36,300
2005/02/07 941 943 930 933 25,500
2005/02/04 938 945 931 940 20,900
2005/02/03 931 950 931 950 35,800
2005/02/02 916 936 916 930 28,300
2005/02/01 915 915 909 913 17,900
2005/01/31 910 914 905 911 22,900
2005/01/28 908 911 901 907 27,500
2005/01/27 910 912 903 908 35,000
2005/01/26 905 908 902 906 15,600
2005/01/25 905 910 901 906 16,700
2005/01/24 896 908 896 905 9,400
2005/01/21 894 905 893 900 37,400
2005/01/20 892 899 890 894 29,400
2005/01/19 910 915 880 886 60,600
2005/01/18 917 921 910 911 38,500
2005/01/17 901 919 900 907 55,400
2005/01/14 899 902 890 901 31,600
2005/01/13 900 905 900 900 29,400
2005/01/12 904 905 897 899 32,200
2005/01/11 900 901 892 900 37,200
2005/01/07 875 897 872 891 62,900
2005/01/06 854 878 853 865 42,600
2005/01/05 840 857 840 849 27,200
2005/01/04 839 850 835 839 22,600

このページの先頭へ