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
2011/12/30 1,695 1,765 1,690 1,758 64,300
2011/12/29 1,631 1,667 1,621 1,665 10,000
2011/12/28 1,669 1,684 1,652 1,652 9,500
2011/12/27 1,625 1,672 1,625 1,669 18,100
2011/12/26 1,667 1,667 1,637 1,651 10,800
2011/12/22 1,696 1,696 1,640 1,642 24,400
2011/12/21 1,730 1,730 1,672 1,696 24,800
2011/12/20 1,678 1,723 1,678 1,699 39,500
2011/12/19 1,619 1,653 1,610 1,638 29,200
2011/12/16 1,663 1,670 1,621 1,622 33,700
2011/12/15 1,700 1,700 1,635 1,638 42,400
2011/12/14 1,746 1,755 1,694 1,700 33,600
2011/12/13 1,770 1,770 1,726 1,746 21,600
2011/12/12 1,789 1,798 1,739 1,761 58,900
2011/12/09 1,724 1,736 1,700 1,733 65,500
2011/12/08 1,707 1,712 1,672 1,703 39,400
2011/12/07 1,739 1,746 1,675 1,706 97,300
2011/12/06 1,743 1,774 1,720 1,738 78,400
2011/12/05 1,759 1,760 1,712 1,723 63,400
2011/12/02 1,700 1,769 1,692 1,757 106,200
2011/12/01 1,700 1,706 1,659 1,667 31,200
2011/11/30 1,618 1,663 1,594 1,621 78,100
2011/11/29 1,560 1,656 1,560 1,641 77,600
2011/11/28 1,539 1,583 1,537 1,547 51,100
2011/11/25 1,579 1,579 1,515 1,539 53,900
2011/11/24 1,601 1,615 1,550 1,579 28,900
2011/11/22 1,557 1,618 1,556 1,618 25,100
2011/11/21 1,570 1,589 1,536 1,577 37,000
2011/11/18 1,610 1,610 1,556 1,570 90,100
2011/11/17 1,611 1,657 1,592 1,634 37,200
2011/11/16 1,674 1,674 1,615 1,634 33,800
2011/11/15 1,711 1,716 1,654 1,668 36,300
2011/11/14 1,728 1,740 1,700 1,716 30,400
2011/11/11 1,701 1,718 1,648 1,699 65,400
2011/11/10 1,740 1,740 1,679 1,700 52,400
2011/11/09 1,842 1,845 1,760 1,777 58,500
2011/11/08 1,819 1,855 1,811 1,827 23,500
2011/11/07 1,925 1,925 1,819 1,849 54,300
2011/11/04 1,894 1,952 1,868 1,927 79,100
2011/11/02 1,798 1,873 1,743 1,866 53,700
2011/11/01 1,848 1,862 1,800 1,802 28,700
2011/10/31 1,817 1,891 1,817 1,877 61,700
2011/10/28 1,890 1,901 1,806 1,817 74,500
2011/10/27 1,877 1,903 1,856 1,864 64,400
2011/10/26 1,886 1,897 1,861 1,878 25,500
2011/10/25 1,905 1,906 1,888 1,898 31,000
2011/10/24 1,881 1,922 1,865 1,910 32,100
2011/10/21 1,857 1,874 1,844 1,868 15,000
2011/10/20 1,855 1,876 1,824 1,857 31,300
2011/10/19 1,871 1,886 1,810 1,865 35,800
2011/10/18 1,847 1,875 1,802 1,849 20,100
2011/10/17 1,857 1,878 1,841 1,867 28,700
2011/10/14 1,867 1,890 1,821 1,823 56,600
2011/10/13 1,919 1,954 1,883 1,902 45,500
2011/10/12 1,919 1,931 1,901 1,918 23,000
2011/10/11 1,903 1,948 1,899 1,936 61,000
2011/10/07 1,875 1,938 1,865 1,892 65,300
2011/10/06 1,868 1,914 1,821 1,835 75,600
2011/10/05 1,950 1,955 1,850 1,853 44,200
2011/10/04 1,897 1,918 1,888 1,910 29,300
2011/10/03 1,972 1,979 1,895 1,937 40,700
2011/09/30 2,101 2,101 1,958 2,012 91,100
2011/09/29 2,000 2,119 1,980 2,119 85,000
2011/09/28 1,914 2,011 1,883 1,992 76,200
2011/09/27 1,878 1,926 1,846 1,883 89,700
2011/09/26 1,901 1,921 1,812 1,814 71,300
2011/09/22 1,900 1,963 1,865 1,882 130,400
2011/09/21 1,883 1,917 1,872 1,888 47,100
2011/09/20 1,932 1,947 1,880 1,908 35,300
2011/09/16 1,900 1,940 1,894 1,932 100,300
2011/09/15 1,914 1,938 1,888 1,905 45,700
2011/09/14 1,952 1,997 1,865 1,874 93,100
2011/09/13 1,910 1,970 1,902 1,952 35,700
2011/09/12 1,898 1,911 1,856 1,885 61,100
2011/09/09 1,896 1,913 1,864 1,897 65,300
2011/09/08 1,914 1,914 1,859 1,884 49,100
2011/09/07 1,840 1,900 1,834 1,874 78,600
2011/09/06 1,891 1,892 1,775 1,795 86,400
2011/09/05 1,879 1,909 1,851 1,861 51,500
2011/09/02 1,894 1,928 1,858 1,894 84,100
2011/09/01 1,850 1,921 1,850 1,892 116,800
2011/08/31 1,798 1,836 1,780 1,814 96,600
2011/08/30 1,772 1,858 1,772 1,821 153,500
2011/08/29 1,750 1,780 1,705 1,736 109,800
2011/08/26 1,680 1,734 1,672 1,732 85,500
2011/08/25 1,675 1,748 1,663 1,692 89,400
2011/08/24 1,687 1,706 1,634 1,650 122,400
2011/08/23 1,638 1,680 1,634 1,658 114,300
2011/08/22 1,743 1,756 1,652 1,655 116,600
2011/08/19 1,759 1,783 1,722 1,742 85,200
2011/08/18 1,888 1,892 1,796 1,799 147,900
2011/08/17 1,872 1,874 1,821 1,858 103,200
2011/08/16 1,810 1,857 1,809 1,854 98,100
2011/08/15 1,825 1,829 1,785 1,790 80,100
2011/08/12 1,824 1,833 1,773 1,780 119,900
2011/08/11 1,731 1,791 1,731 1,784 130,000
2011/08/10 1,792 1,802 1,757 1,776 75,100
2011/08/09 1,729 1,772 1,662 1,757 131,100
2011/08/08 1,802 1,837 1,762 1,804 148,600
2011/08/05 1,822 1,880 1,818 1,854 133,200
2011/08/04 1,950 1,973 1,922 1,922 92,700
2011/08/03 1,994 1,994 1,930 1,950 294,500
2011/08/02 1,962 1,992 1,950 1,955 157,300
2011/08/01 1,996 2,040 1,989 2,026 134,700
2011/07/29 2,021 2,024 1,962 1,977 300,600
2011/07/28 2,078 2,106 2,037 2,045 132,100
2011/07/27 2,116 2,125 2,076 2,114 104,200
2011/07/26 2,110 2,140 2,084 2,133 146,800
2011/07/25 2,044 2,111 2,030 2,103 182,500
2011/07/22 2,076 2,076 2,023 2,045 154,800
2011/07/21 2,062 2,084 2,044 2,061 164,400
2011/07/20 2,060 2,120 2,038 2,081 360,900
2011/07/19 1,915 2,033 1,915 2,019 235,700
2011/07/15 1,910 1,936 1,905 1,927 151,600
2011/07/14 1,923 1,928 1,901 1,920 173,300
2011/07/13 1,856 1,928 1,852 1,898 244,800
2011/07/12 1,801 1,849 1,801 1,833 111,900
2011/07/11 1,784 1,839 1,781 1,838 58,600
2011/07/08 1,802 1,808 1,781 1,790 136,200
2011/07/07 1,826 1,826 1,791 1,797 48,700
2011/07/06 1,805 1,854 1,795 1,825 133,200
2011/07/05 1,805 1,810 1,786 1,805 67,800
2011/07/04 1,853 1,853 1,799 1,805 62,900
2011/07/01 1,770 1,814 1,765 1,804 101,800
2011/06/30 1,720 1,778 1,718 1,770 107,100
2011/06/29 1,714 1,744 1,691 1,715 235,100
2011/06/28 1,710 1,747 1,710 1,739 165,200
2011/06/27 1,683 1,715 1,670 1,704 203,700
2011/06/24 1,661 1,684 1,660 1,672 156,600
2011/06/23 1,596 1,650 1,586 1,641 110,700
2011/06/22 1,583 1,621 1,579 1,606 88,700
2011/06/21 1,562 1,580 1,546 1,562 42,400
2011/06/20 1,571 1,573 1,556 1,561 81,200
2011/06/17 1,602 1,614 1,560 1,570 39,800
2011/06/16 1,606 1,653 1,601 1,611 75,600
2011/06/15 1,644 1,645 1,604 1,623 56,300
2011/06/14 1,584 1,648 1,578 1,644 81,900
2011/06/13 1,594 1,603 1,561 1,576 93,800
2011/06/10 1,662 1,663 1,624 1,629 91,000
2011/06/09 1,641 1,650 1,615 1,645 44,200
2011/06/08 1,612 1,658 1,612 1,646 80,400
2011/06/07 1,623 1,635 1,602 1,612 145,600
2011/06/06 1,664 1,670 1,635 1,640 57,600
2011/06/03 1,700 1,708 1,660 1,664 65,500
2011/06/02 1,709 1,710 1,667 1,685 111,100
2011/06/01 1,769 1,770 1,732 1,744 94,100
2011/05/31 1,687 1,770 1,687 1,768 110,500
2011/05/30 1,664 1,704 1,650 1,704 141,100
2011/05/27 1,627 1,662 1,607 1,651 98,000
2011/05/26 1,615 1,635 1,607 1,627 60,800
2011/05/25 1,620 1,623 1,600 1,606 37,100
2011/05/24 1,604 1,624 1,596 1,602 63,300
2011/05/23 1,661 1,661 1,625 1,629 53,400
2011/05/20 1,719 1,734 1,661 1,671 128,900
2011/05/19 1,693 1,717 1,665 1,715 160,100
2011/05/18 1,700 1,714 1,657 1,682 208,900
2011/05/17 1,690 1,690 1,610 1,657 92,200
2011/05/16 1,647 1,652 1,620 1,650 68,100
2011/05/13 1,632 1,659 1,614 1,645 162,200
2011/05/12 1,578 1,624 1,568 1,618 100,500
2011/05/11 1,587 1,597 1,580 1,591 32,100
2011/05/10 1,553 1,590 1,535 1,579 87,900
2011/05/09 1,604 1,604 1,560 1,570 47,100
2011/05/06 1,625 1,625 1,593 1,604 40,900
2011/05/02 1,640 1,646 1,633 1,641 23,200
2011/04/28 1,628 1,647 1,621 1,642 34,000
2011/04/27 1,620 1,640 1,613 1,628 72,600
2011/04/26 1,585 1,603 1,585 1,599 28,400
2011/04/25 1,618 1,630 1,599 1,601 33,100
2011/04/22 1,565 1,626 1,565 1,618 43,000
2011/04/21 1,581 1,584 1,548 1,565 67,700
2011/04/20 1,559 1,586 1,559 1,578 51,400
2011/04/19 1,558 1,567 1,550 1,558 47,500
2011/04/18 1,599 1,601 1,573 1,577 40,300
2011/04/15 1,596 1,611 1,592 1,592 82,400
2011/04/14 1,584 1,617 1,568 1,596 101,000
2011/04/13 1,524 1,620 1,524 1,585 280,000
2011/04/12 1,521 1,540 1,514 1,524 97,900
2011/04/11 1,511 1,531 1,500 1,522 203,500
2011/04/08 1,511 1,521 1,498 1,510 174,200
2011/04/07 1,538 1,551 1,502 1,520 129,400
2011/04/06 1,573 1,575 1,513 1,518 219,600
2011/04/05 1,585 1,587 1,555 1,571 159,700
2011/04/04 1,660 1,662 1,565 1,587 185,800
2011/04/01 1,680 1,686 1,646 1,648 75,800
2011/03/31 1,653 1,678 1,653 1,673 184,400
2011/03/30 1,640 1,645 1,614 1,631 158,000
2011/03/29 1,631 1,641 1,605 1,628 108,300
2011/03/28 1,650 1,661 1,601 1,655 90,400
2011/03/25 1,620 1,650 1,616 1,640 108,300
2011/03/24 1,594 1,637 1,591 1,610 166,900
2011/03/23 1,592 1,600 1,555 1,583 342,500
2011/03/22 1,619 1,633 1,586 1,591 249,700
2011/03/18 1,545 1,618 1,545 1,580 196,300
2011/03/17 1,550 1,584 1,506 1,545 233,500
2011/03/16 1,521 1,626 1,521 1,590 120,200
2011/03/15 1,527 1,680 1,404 1,561 218,500
2011/03/14 1,615 1,681 1,545 1,567 172,300
2011/03/11 1,778 1,806 1,768 1,775 128,400
2011/03/10 1,805 1,822 1,791 1,797 56,500
2011/03/09 1,845 1,846 1,827 1,835 65,000
2011/03/08 1,856 1,886 1,819 1,822 104,900
2011/03/07 1,849 1,873 1,826 1,855 98,800
2011/03/04 1,929 1,930 1,862 1,863 209,600
2011/03/03 1,846 1,936 1,831 1,928 196,100
2011/03/02 1,800 1,867 1,783 1,830 175,300
2011/03/01 1,822 1,832 1,808 1,823 141,600
2011/02/28 1,778 1,830 1,741 1,814 142,000
2011/02/25 1,751 1,779 1,732 1,774 113,700
2011/02/24 1,789 1,798 1,757 1,760 152,100
2011/02/23 1,804 1,838 1,796 1,799 115,200
2011/02/22 1,837 1,841 1,792 1,813 148,300
2011/02/21 1,843 1,844 1,807 1,843 107,500
2011/02/18 1,817 1,880 1,804 1,843 290,600
2011/02/17 1,769 1,855 1,764 1,836 330,100
2011/02/16 1,757 1,775 1,740 1,749 201,300
2011/02/15 1,710 1,760 1,710 1,745 140,500
2011/02/14 1,688 1,723 1,678 1,700 245,400
2011/02/10 1,679 1,683 1,646 1,678 80,600
2011/02/09 1,669 1,689 1,664 1,670 159,500
2011/02/08 1,676 1,750 1,631 1,659 583,700
2011/02/07 1,601 1,619 1,583 1,596 166,500
2011/02/04 1,599 1,601 1,587 1,599 89,000
2011/02/03 1,590 1,596 1,557 1,590 125,300
2011/02/02 1,551 1,598 1,551 1,580 220,800
2011/02/01 1,560 1,560 1,547 1,551 106,000
2011/01/31 1,525 1,571 1,507 1,565 170,200
2011/01/28 1,527 1,540 1,510 1,535 90,000
2011/01/27 1,491 1,525 1,488 1,516 106,800
2011/01/26 1,497 1,507 1,490 1,491 33,300
2011/01/25 1,506 1,516 1,490 1,508 66,200
2011/01/24 1,486 1,505 1,477 1,496 39,700
2011/01/21 1,518 1,524 1,479 1,481 81,400
2011/01/20 1,532 1,540 1,506 1,512 128,400
2011/01/19 1,504 1,531 1,498 1,531 75,300
2011/01/18 1,498 1,515 1,479 1,504 54,300
2011/01/17 1,495 1,505 1,474 1,485 60,800
2011/01/14 1,506 1,511 1,490 1,497 53,000
2011/01/13 1,521 1,530 1,501 1,518 71,500
2011/01/12 1,543 1,550 1,512 1,517 48,500
2011/01/11 1,516 1,541 1,510 1,523 104,800
2011/01/07 1,499 1,520 1,492 1,512 83,600
2011/01/06 1,498 1,499 1,486 1,494 33,100
2011/01/05 1,488 1,491 1,474 1,483 31,900
2011/01/04 1,462 1,488 1,459 1,482 34,800

このページの先頭へ