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
2009/12/30 1,244 1,251 1,220 1,249 20,200
2009/12/29 1,240 1,240 1,231 1,235 12,600
2009/12/28 1,222 1,248 1,222 1,239 29,400
2009/12/25 1,220 1,239 1,220 1,235 10,400
2009/12/24 1,236 1,245 1,234 1,239 12,600
2009/12/22 1,211 1,242 1,211 1,239 19,300
2009/12/21 1,223 1,246 1,220 1,222 36,600
2009/12/18 1,190 1,225 1,188 1,223 14,300
2009/12/17 1,216 1,228 1,200 1,210 42,900
2009/12/16 1,186 1,217 1,180 1,215 57,500
2009/12/15 1,195 1,210 1,175 1,186 60,200
2009/12/14 1,175 1,200 1,157 1,200 38,400
2009/12/11 1,148 1,189 1,140 1,177 47,600
2009/12/10 1,168 1,171 1,135 1,139 13,200
2009/12/09 1,172 1,179 1,145 1,167 15,000
2009/12/08 1,183 1,187 1,152 1,173 18,500
2009/12/07 1,172 1,185 1,158 1,183 30,400
2009/12/04 1,178 1,180 1,133 1,153 61,200
2009/12/03 1,149 1,193 1,143 1,183 44,100
2009/12/02 1,140 1,161 1,127 1,129 24,200
2009/12/01 1,125 1,137 1,102 1,135 31,000
2009/11/30 1,097 1,128 1,087 1,115 33,100
2009/11/27 1,069 1,090 1,063 1,077 31,100
2009/11/26 1,060 1,100 1,055 1,075 41,900
2009/11/25 1,065 1,095 1,041 1,080 39,900
2009/11/24 1,051 1,084 1,027 1,067 67,200
2009/11/20 1,079 1,079 1,032 1,053 26,600
2009/11/19 1,101 1,105 1,060 1,079 19,900
2009/11/18 1,078 1,115 1,078 1,096 69,400
2009/11/17 1,106 1,106 1,070 1,077 18,900
2009/11/16 1,095 1,099 1,061 1,091 34,900
2009/11/13 1,071 1,110 1,061 1,096 59,300
2009/11/12 1,045 1,090 1,033 1,090 85,800
2009/11/11 1,048 1,048 1,003 1,035 43,700
2009/11/10 1,036 1,050 1,011 1,024 30,300
2009/11/09 1,010 1,039 985 1,036 49,800
2009/11/06 1,049 1,049 1,004 1,005 24,100
2009/11/05 1,033 1,073 1,002 1,030 42,600
2009/11/04 1,063 1,080 1,040 1,040 39,500
2009/11/02 1,096 1,096 1,062 1,073 26,000
2009/10/30 1,094 1,109 1,072 1,093 18,700
2009/10/29 1,088 1,094 1,065 1,094 50,200
2009/10/28 1,069 1,104 1,068 1,089 32,500
2009/10/27 1,129 1,129 1,034 1,088 53,200
2009/10/26 1,108 1,135 1,093 1,135 24,500
2009/10/23 1,136 1,136 1,092 1,106 29,300
2009/10/22 1,090 1,126 1,083 1,126 27,200
2009/10/21 1,127 1,127 1,094 1,106 38,400
2009/10/20 1,149 1,149 1,117 1,118 18,800
2009/10/19 1,131 1,149 1,101 1,129 29,100
2009/10/16 1,139 1,152 1,112 1,131 35,700
2009/10/15 1,158 1,192 1,125 1,138 74,100
2009/10/14 1,175 1,184 1,144 1,158 48,500
2009/10/13 1,188 1,198 1,167 1,186 67,000
2009/10/09 1,176 1,183 1,152 1,168 39,900
2009/10/08 1,170 1,181 1,142 1,174 45,100
2009/10/07 1,119 1,175 1,094 1,164 76,100
2009/10/06 1,138 1,138 1,090 1,101 53,300
2009/10/05 1,152 1,152 1,095 1,118 87,200
2009/10/02 1,136 1,144 1,112 1,132 32,600
2009/10/01 1,171 1,189 1,154 1,176 44,100
2009/09/30 1,165 1,206 1,165 1,206 28,200
2009/09/29 1,201 1,203 1,165 1,184 43,000
2009/09/28 1,180 1,203 1,180 1,197 52,700
2009/09/25 1,160 1,244 1,140 1,215 106,700
2009/09/24 1,133 1,162 1,121 1,160 81,500
2009/09/18 1,091 1,155 1,077 1,113 41,500
2009/09/17 1,085 1,107 1,074 1,093 39,100
2009/09/16 1,082 1,111 1,082 1,085 27,700
2009/09/15 1,089 1,099 1,057 1,075 15,700
2009/09/14 1,118 1,118 1,080 1,088 20,000
2009/09/11 1,110 1,131 1,103 1,107 47,500
2009/09/10 1,123 1,144 1,122 1,130 32,400
2009/09/09 1,149 1,152 1,136 1,139 18,500
2009/09/08 1,151 1,151 1,120 1,136 28,900
2009/09/07 1,160 1,160 1,116 1,142 40,300
2009/09/04 1,079 1,160 1,079 1,160 113,900
2009/09/03 1,073 1,090 1,063 1,065 37,600
2009/09/02 1,091 1,111 1,050 1,093 37,500
2009/09/01 1,097 1,124 1,089 1,108 24,100
2009/08/31 1,131 1,167 1,090 1,096 29,300
2009/08/28 1,121 1,144 1,117 1,137 22,800
2009/08/27 1,147 1,147 1,113 1,121 19,400
2009/08/26 1,134 1,155 1,127 1,147 15,600
2009/08/25 1,134 1,155 1,118 1,118 20,100
2009/08/24 1,121 1,165 1,121 1,147 45,300
2009/08/21 1,073 1,100 1,055 1,072 74,100
2009/08/20 1,039 1,110 1,039 1,093 76,400
2009/08/19 1,020 1,073 1,020 1,037 37,400
2009/08/18 1,036 1,044 1,015 1,018 35,300
2009/08/17 1,082 1,083 1,024 1,057 32,700
2009/08/14 1,091 1,107 1,091 1,096 15,900
2009/08/13 1,105 1,110 1,096 1,100 28,100
2009/08/12 1,129 1,129 1,095 1,103 19,600
2009/08/11 1,114 1,130 1,103 1,116 34,300
2009/08/10 1,097 1,119 1,086 1,113 15,400
2009/08/07 1,110 1,110 1,051 1,084 15,800
2009/08/06 1,092 1,130 1,088 1,110 50,400
2009/08/05 1,119 1,156 1,112 1,112 28,100
2009/08/04 1,127 1,160 1,105 1,139 54,400
2009/08/03 1,110 1,140 1,110 1,123 27,000
2009/07/31 1,109 1,127 1,090 1,099 11,400
2009/07/30 1,105 1,115 1,088 1,101 34,200
2009/07/29 1,108 1,117 1,101 1,105 16,400
2009/07/28 1,125 1,125 1,104 1,106 25,400
2009/07/27 1,147 1,148 1,107 1,111 43,800
2009/07/24 1,100 1,150 1,090 1,128 80,900
2009/07/23 1,060 1,100 1,058 1,076 49,200
2009/07/22 1,073 1,093 1,053 1,070 33,200
2009/07/21 1,054 1,075 1,054 1,073 25,200
2009/07/17 1,064 1,064 1,044 1,050 16,900
2009/07/16 1,077 1,077 1,050 1,066 39,900
2009/07/15 1,055 1,061 1,000 1,037 68,000
2009/07/14 983 1,078 983 1,053 92,800
2009/07/13 990 1,001 982 985 37,600
2009/07/10 991 1,030 991 1,010 15,100
2009/07/09 1,005 1,020 973 987 30,600
2009/07/08 1,045 1,045 1,002 1,018 32,800
2009/07/07 1,061 1,061 1,045 1,057 10,200
2009/07/06 1,053 1,057 1,046 1,057 7,700
2009/07/03 1,032 1,057 1,032 1,052 33,600
2009/07/02 1,069 1,069 1,032 1,032 21,100
2009/07/01 1,047 1,078 1,032 1,068 35,300
2009/06/30 1,047 1,074 1,021 1,067 24,400
2009/06/29 1,028 1,050 1,022 1,029 16,600
2009/06/26 1,050 1,050 1,011 1,030 28,300
2009/06/25 1,029 1,080 991 1,054 47,800
2009/06/24 980 1,036 970 1,010 47,200
2009/06/23 1,001 1,001 968 981 18,600
2009/06/22 990 1,040 990 1,003 39,000
2009/06/19 982 1,000 966 990 25,200
2009/06/18 998 999 965 967 27,400
2009/06/17 961 992 961 992 15,500
2009/06/16 996 996 971 972 22,300
2009/06/15 1,007 1,014 999 1,001 14,200
2009/06/12 1,000 1,010 985 997 30,300
2009/06/11 989 1,008 989 1,000 30,000
2009/06/10 958 992 958 989 29,300
2009/06/09 960 963 943 955 17,300
2009/06/08 948 973 948 955 29,000
2009/06/05 954 954 938 948 16,700
2009/06/04 940 970 940 953 18,100
2009/06/03 928 960 928 944 22,900
2009/06/02 961 961 926 946 40,100
2009/06/01 906 996 895 960 62,400
2009/05/29 910 920 898 911 22,500
2009/05/28 882 915 881 912 34,400
2009/05/27 900 911 898 902 37,000
2009/05/26 878 889 878 886 8,600
2009/05/25 882 894 875 882 10,300
2009/05/22 878 893 875 882 16,200
2009/05/21 900 900 880 888 6,400
2009/05/20 900 906 885 896 15,000
2009/05/19 900 900 890 899 9,000
2009/05/18 900 906 875 890 13,500
2009/05/15 904 908 888 906 13,000
2009/05/14 889 921 879 905 50,400
2009/05/13 880 900 878 899 43,900
2009/05/12 857 865 842 843 14,800
2009/05/11 882 885 840 858 12,300
2009/05/08 853 873 852 872 10,800
2009/05/07 846 886 846 869 17,900
2009/05/01 856 856 844 851 9,200
2009/04/30 854 872 849 865 34,100
2009/04/28 835 851 835 842 35,800
2009/04/27 847 850 837 839 20,300
2009/04/24 831 848 827 844 11,600
2009/04/23 821 841 821 837 20,600
2009/04/22 844 844 817 826 20,200
2009/04/21 838 855 829 844 20,500
2009/04/20 856 857 842 855 15,600
2009/04/17 837 862 837 846 12,600
2009/04/16 856 880 831 835 12,200
2009/04/15 870 870 849 856 7,900
2009/04/14 879 896 857 874 22,400
2009/04/13 869 890 868 869 12,300
2009/04/10 903 903 855 868 11,700
2009/04/09 863 874 858 863 28,400
2009/04/08 870 875 855 863 21,300
2009/04/07 875 880 855 867 16,400
2009/04/06 928 928 879 884 18,200
2009/04/03 881 899 870 898 18,900
2009/04/02 848 889 848 871 43,200
2009/04/01 816 827 801 827 22,000
2009/03/31 812 851 809 825 35,900
2009/03/30 856 886 832 832 17,000
2009/03/27 830 869 830 856 13,900
2009/03/26 825 856 819 830 20,900
2009/03/25 843 853 826 843 22,200
2009/03/24 840 847 791 843 34,300
2009/03/23 851 871 825 850 27,500
2009/03/19 869 869 842 850 17,600
2009/03/18 873 886 845 847 11,800
2009/03/17 858 880 831 863 26,400
2009/03/16 834 861 834 857 17,500
2009/03/13 809 855 809 824 46,500
2009/03/12 831 855 829 829 10,500
2009/03/11 842 859 838 851 14,800
2009/03/10 874 875 828 835 19,700
2009/03/09 892 905 874 888 17,900
2009/03/06 902 927 896 896 39,600
2009/03/05 853 928 853 892 83,000
2009/03/04 803 840 769 828 28,200
2009/03/03 817 827 806 811 18,700
2009/03/02 829 839 823 825 18,100
2009/02/27 857 860 828 849 20,400
2009/02/26 835 858 835 847 24,900
2009/02/25 838 845 815 834 46,300
2009/02/24 824 856 824 856 18,800
2009/02/23 847 848 828 844 18,400
2009/02/20 840 858 832 848 30,300
2009/02/19 811 838 811 832 21,700
2009/02/18 760 805 740 793 31,100
2009/02/17 752 771 744 757 14,400
2009/02/16 744 754 740 750 20,000
2009/02/13 741 759 737 744 27,100
2009/02/12 737 754 720 741 12,700
2009/02/10 746 760 736 757 10,400
2009/02/09 747 763 738 746 11,400
2009/02/06 750 757 725 757 21,700
2009/02/05 714 760 697 739 19,100
2009/02/04 705 749 705 733 16,800
2009/02/03 700 720 700 705 3,300
2009/02/02 704 715 690 700 13,000
2009/01/30 680 711 662 699 13,000
2009/01/29 699 700 676 700 13,700
2009/01/28 685 699 677 689 10,000
2009/01/27 638 682 638 680 15,000
2009/01/26 640 661 629 641 10,200
2009/01/23 663 668 628 645 18,700
2009/01/22 685 685 661 664 17,800
2009/01/21 669 690 667 667 32,400
2009/01/20 708 714 688 698 17,700
2009/01/19 700 720 700 708 5,300
2009/01/16 692 710 688 706 15,600
2009/01/15 704 706 684 699 19,200
2009/01/14 719 725 708 708 12,500
2009/01/13 705 739 704 709 17,100
2009/01/09 768 770 711 726 22,300
2009/01/08 750 770 750 758 13,800
2009/01/07 731 783 731 780 25,500
2009/01/06 721 744 715 733 11,300
2009/01/05 741 741 721 722 4,700

このページの先頭へ