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
2014/12/30 1,996 2,017 1,992 2,003 36,200
2014/12/29 2,049 2,049 1,990 2,009 70,300
2014/12/26 2,030 2,049 2,016 2,043 45,300
2014/12/25 2,063 2,067 2,020 2,030 37,500
2014/12/24 2,031 2,065 2,021 2,063 87,500
2014/12/22 2,008 2,036 1,986 2,005 59,400
2014/12/19 2,004 2,019 1,975 2,006 129,300
2014/12/18 2,064 2,064 1,990 1,992 135,100
2014/12/17 1,986 2,012 1,975 1,999 58,600
2014/12/16 2,014 2,035 1,994 2,004 125,300
2014/12/15 2,037 2,069 2,016 2,025 91,600
2014/12/12 2,055 2,095 2,026 2,070 143,000
2014/12/11 2,031 2,051 2,004 2,037 74,600
2014/12/10 2,064 2,078 2,032 2,048 85,900
2014/12/09 2,124 2,130 2,078 2,091 160,700
2014/12/08 2,130 2,162 2,112 2,137 162,400
2014/12/05 2,062 2,130 2,059 2,125 188,600
2014/12/04 2,051 2,061 2,034 2,058 53,300
2014/12/03 2,040 2,067 2,033 2,053 92,900
2014/12/02 2,024 2,052 2,002 2,037 106,700
2014/12/01 2,010 2,064 2,010 2,030 110,100
2014/11/28 2,055 2,069 2,036 2,053 97,700
2014/11/27 2,095 2,095 2,050 2,064 81,600
2014/11/26 2,029 2,115 2,004 2,096 177,900
2014/11/25 2,036 2,058 2,024 2,037 107,500
2014/11/21 2,036 2,046 1,962 2,037 58,000
2014/11/20 2,050 2,054 2,020 2,036 32,000
2014/11/19 2,040 2,059 2,017 2,038 90,600
2014/11/18 2,000 2,038 1,996 2,037 53,100
2014/11/17 2,048 2,048 1,977 1,981 102,500
2014/11/14 2,080 2,082 2,036 2,065 129,100
2014/11/13 2,032 2,065 2,025 2,061 88,800
2014/11/12 2,045 2,074 2,037 2,046 145,400
2014/11/11 2,030 2,044 2,014 2,035 156,300
2014/11/10 1,998 2,034 1,986 2,031 177,000
2014/11/07 1,950 1,992 1,938 1,979 112,300
2014/11/06 1,995 2,018 1,945 1,958 189,500
2014/11/05 1,891 1,995 1,891 1,994 377,300
2014/11/04 1,931 1,932 1,851 1,882 236,700
2014/10/31 1,888 1,892 1,850 1,890 217,800
2014/10/30 1,849 1,869 1,819 1,869 209,400
2014/10/29 1,800 1,838 1,793 1,833 96,500
2014/10/28 1,794 1,799 1,772 1,792 75,300
2014/10/27 1,798 1,810 1,779 1,803 67,000
2014/10/24 1,826 1,826 1,781 1,787 91,000
2014/10/23 1,838 1,840 1,779 1,799 128,700
2014/10/22 1,788 1,850 1,788 1,850 87,400
2014/10/21 1,801 1,805 1,750 1,771 169,000
2014/10/20 1,759 1,804 1,759 1,801 75,400
2014/10/17 1,722 1,762 1,721 1,735 130,100
2014/10/16 1,727 1,746 1,722 1,735 152,900
2014/10/15 1,765 1,773 1,743 1,767 144,400
2014/10/14 1,723 1,761 1,722 1,754 147,100
2014/10/10 1,753 1,778 1,738 1,756 79,400
2014/10/09 1,815 1,818 1,779 1,784 106,200
2014/10/08 1,777 1,828 1,772 1,816 162,300
2014/10/07 1,844 1,864 1,822 1,825 125,900
2014/10/06 1,830 1,868 1,826 1,844 72,200
2014/10/03 1,801 1,836 1,796 1,812 127,900
2014/10/02 1,848 1,853 1,810 1,813 178,800
2014/10/01 1,875 1,880 1,862 1,870 112,800
2014/09/30 1,905 1,905 1,860 1,878 166,100
2014/09/29 1,909 1,924 1,894 1,905 142,000
2014/09/26 1,915 1,917 1,882 1,892 147,200
2014/09/25 1,898 1,935 1,885 1,931 354,000
2014/09/24 1,839 1,871 1,835 1,867 149,300
2014/09/22 1,883 1,883 1,838 1,865 183,700
2014/09/19 1,840 1,876 1,828 1,873 390,900
2014/09/18 1,848 1,868 1,845 1,849 155,100
2014/09/17 1,872 1,905 1,843 1,851 345,000
2014/09/16 1,837 1,880 1,825 1,869 578,900
2014/09/12 1,840 1,853 1,835 1,844 352,400
2014/09/11 1,848 1,855 1,823 1,837 290,800
2014/09/10 1,824 1,838 1,811 1,835 331,800
2014/09/09 1,794 1,849 1,794 1,831 814,400
2014/09/08 1,761 1,796 1,750 1,796 1,243,700
2014/09/05 1,760 1,775 1,735 1,755 692,600
2014/09/04 1,720 1,761 1,720 1,756 913,000
2014/09/03 1,705 1,729 1,682 1,724 2,991,400
2014/09/02 1,694 1,713 1,692 1,705 729,700
2014/09/01 1,688 1,710 1,682 1,693 573,300
2014/08/29 1,673 1,695 1,650 1,690 758,800
2014/08/28 1,657 1,684 1,656 1,675 1,042,900
2014/08/27 1,630 1,663 1,627 1,661 1,726,100
2014/08/26 1,696 1,696 1,630 1,630 1,508,100
2014/08/25 1,695 1,716 1,681 1,683 455,400
2014/08/22 1,681 1,729 1,681 1,710 455,100
2014/08/21 1,684 1,694 1,668 1,689 346,400
2014/08/20 1,738 1,749 1,686 1,695 552,700
2014/08/19 1,765 1,770 1,732 1,738 659,400
2014/08/18 1,930 1,945 1,896 1,925 81,500
2014/08/15 1,954 1,955 1,937 1,945 60,000
2014/08/14 1,964 1,975 1,931 1,943 62,500
2014/08/13 1,867 1,954 1,858 1,946 94,900
2014/08/12 1,887 1,887 1,837 1,858 166,200
2014/08/11 1,950 1,955 1,829 1,878 277,700
2014/08/08 2,108 2,131 2,052 2,098 36,200
2014/08/07 2,151 2,164 2,115 2,152 34,300
2014/08/06 2,187 2,194 2,121 2,151 50,100
2014/08/05 2,236 2,260 2,214 2,214 22,800
2014/08/04 2,205 2,260 2,202 2,250 49,200
2014/08/01 2,170 2,231 2,170 2,206 28,400
2014/07/31 2,209 2,223 2,196 2,199 29,500
2014/07/30 2,207 2,226 2,207 2,215 29,000
2014/07/29 2,194 2,216 2,193 2,207 18,000
2014/07/28 2,188 2,215 2,188 2,206 20,200
2014/07/25 2,185 2,192 2,168 2,179 44,800
2014/07/24 2,196 2,196 2,173 2,185 19,900
2014/07/23 2,195 2,206 2,190 2,196 23,700
2014/07/22 2,187 2,226 2,183 2,196 49,600
2014/07/18 2,187 2,202 2,179 2,187 65,000
2014/07/17 2,240 2,250 2,231 2,234 24,200
2014/07/16 2,217 2,258 2,216 2,237 41,200
2014/07/15 2,250 2,250 2,230 2,231 47,000
2014/07/14 2,200 2,240 2,200 2,227 17,500
2014/07/11 2,223 2,223 2,172 2,194 74,600
2014/07/10 2,239 2,281 2,226 2,254 106,700
2014/07/09 2,233 2,238 2,183 2,195 103,400
2014/07/08 2,191 2,235 2,189 2,213 71,700
2014/07/07 2,161 2,210 2,152 2,179 61,400
2014/07/04 2,170 2,194 2,161 2,167 61,900
2014/07/03 2,088 2,166 2,088 2,154 82,100
2014/07/02 2,089 2,112 2,072 2,099 61,600
2014/07/01 2,029 2,137 2,028 2,095 170,000
2014/06/30 2,080 2,122 2,010 2,010 437,700
2014/06/27 2,076 2,084 2,055 2,076 51,100
2014/06/26 2,060 2,082 2,060 2,076 59,400
2014/06/25 2,074 2,075 2,045 2,048 57,100
2014/06/24 2,029 2,077 2,025 2,074 64,800
2014/06/23 2,037 2,055 2,028 2,030 29,200
2014/06/20 2,037 2,049 2,022 2,036 45,100
2014/06/19 2,040 2,053 2,025 2,037 29,200
2014/06/18 2,060 2,060 2,031 2,040 33,600
2014/06/17 2,037 2,061 2,026 2,054 53,100
2014/06/16 2,007 2,060 2,005 2,026 48,300
2014/06/13 1,996 2,035 1,976 2,024 121,800
2014/06/12 2,033 2,056 2,004 2,027 80,900
2014/06/11 2,035 2,079 2,030 2,066 83,600
2014/06/10 2,035 2,048 2,022 2,030 66,900
2014/06/09 2,020 2,035 2,006 2,021 38,700
2014/06/06 2,040 2,049 2,023 2,032 26,100
2014/06/05 2,052 2,052 2,033 2,037 27,600
2014/06/04 2,030 2,049 2,022 2,038 39,600
2014/06/03 2,040 2,043 2,030 2,039 26,100
2014/06/02 1,998 2,050 1,998 2,044 75,400
2014/05/30 1,960 2,009 1,960 1,966 48,500
2014/05/29 1,963 1,999 1,963 1,989 15,500
2014/05/28 1,982 1,995 1,960 1,963 30,600
2014/05/27 2,010 2,010 1,979 1,982 22,000
2014/05/26 2,015 2,019 1,988 2,007 36,000
2014/05/23 2,039 2,039 1,983 2,000 67,300
2014/05/22 2,008 2,047 2,006 2,031 103,900
2014/05/21 1,976 2,010 1,972 2,003 104,900
2014/05/20 1,966 1,981 1,931 1,946 46,500
2014/05/19 1,996 1,996 1,945 1,950 34,100
2014/05/16 1,987 1,996 1,958 1,991 89,500
2014/05/15 1,986 2,005 1,938 2,001 68,300
2014/05/14 1,920 1,990 1,900 1,986 179,500
2014/05/13 1,913 1,939 1,901 1,907 56,000
2014/05/12 1,919 1,954 1,905 1,913 59,600
2014/05/09 1,790 1,990 1,787 1,919 231,000
2014/05/08 1,840 1,842 1,797 1,823 93,900
2014/05/07 1,869 1,878 1,801 1,831 96,200
2014/05/02 1,917 1,957 1,886 1,890 61,700
2014/05/01 1,907 1,954 1,871 1,939 44,800
2014/04/30 1,889 1,922 1,889 1,907 41,900
2014/04/28 1,913 1,913 1,850 1,899 28,600
2014/04/25 1,881 1,922 1,855 1,916 33,300
2014/04/24 1,892 1,900 1,861 1,881 52,900
2014/04/23 1,918 1,937 1,894 1,914 71,100
2014/04/22 1,940 1,952 1,920 1,921 34,400
2014/04/21 1,936 1,959 1,930 1,947 32,500
2014/04/18 1,968 1,968 1,932 1,948 21,900
2014/04/17 1,958 1,963 1,929 1,942 75,900
2014/04/16 1,876 1,944 1,876 1,944 103,300
2014/04/15 1,835 1,854 1,835 1,839 39,000
2014/04/14 1,821 1,858 1,816 1,835 71,100
2014/04/11 1,793 1,836 1,790 1,817 95,200
2014/04/10 1,817 1,849 1,799 1,815 135,900
2014/04/09 1,795 1,812 1,775 1,784 81,000
2014/04/08 1,816 1,822 1,797 1,803 92,100
2014/04/07 1,788 1,828 1,785 1,816 64,500
2014/04/04 1,820 1,835 1,807 1,817 88,800
2014/04/03 1,822 1,826 1,788 1,811 164,000
2014/04/02 1,718 1,826 1,718 1,822 214,100
2014/04/01 1,702 1,718 1,690 1,707 128,500
2014/03/31 1,687 1,701 1,671 1,695 111,800
2014/03/28 1,667 1,704 1,656 1,687 146,000
2014/03/27 1,658 1,687 1,645 1,680 150,000
2014/03/26 1,741 1,743 1,682 1,699 222,700
2014/03/25 1,743 1,770 1,728 1,753 123,800
2014/03/24 1,815 1,854 1,779 1,781 132,000
2014/03/20 1,864 1,874 1,820 1,822 68,800
2014/03/19 1,860 1,883 1,833 1,848 95,600
2014/03/18 1,882 1,901 1,854 1,875 128,700
2014/03/17 1,945 1,949 1,870 1,874 76,600
2014/03/14 1,992 2,000 1,966 1,972 119,300
2014/03/13 2,000 2,021 1,996 2,004 70,300
2014/03/12 2,030 2,031 2,002 2,016 83,600
2014/03/11 2,071 2,075 2,015 2,045 54,900
2014/03/10 2,087 2,096 2,066 2,088 23,800
2014/03/07 2,073 2,103 2,057 2,087 27,800
2014/03/06 2,095 2,095 2,033 2,050 51,100
2014/03/05 2,090 2,098 2,063 2,068 29,800
2014/03/04 2,041 2,060 2,029 2,055 43,500
2014/03/03 2,035 2,060 2,000 2,042 51,000
2014/02/28 2,065 2,075 2,029 2,053 64,900
2014/02/27 2,125 2,125 2,039 2,058 115,400
2014/02/26 2,149 2,154 2,120 2,134 56,100
2014/02/25 2,145 2,167 2,122 2,141 43,300
2014/02/24 2,136 2,163 2,083 2,107 68,900
2014/02/21 2,099 2,142 2,097 2,138 51,600
2014/02/20 2,100 2,113 2,076 2,084 74,700
2014/02/19 2,120 2,121 2,062 2,077 64,900
2014/02/18 2,142 2,153 2,120 2,143 91,200
2014/02/17 2,070 2,116 2,053 2,114 88,700
2014/02/14 2,070 2,103 2,059 2,080 123,900
2014/02/13 2,064 2,147 2,059 2,071 219,800
2014/02/12 2,040 2,076 2,037 2,054 114,300
2014/02/10 2,044 2,044 2,020 2,033 46,200
2014/02/07 2,018 2,045 2,001 2,008 87,600
2014/02/06 1,991 2,015 1,966 1,985 106,600
2014/02/05 1,938 2,019 1,920 1,994 240,500
2014/02/04 1,835 1,848 1,770 1,778 122,100
2014/02/03 1,875 1,893 1,844 1,848 31,600
2014/01/31 1,888 1,913 1,870 1,893 61,400
2014/01/30 1,851 1,888 1,839 1,860 52,300
2014/01/29 1,883 1,913 1,883 1,908 28,700
2014/01/28 1,866 1,882 1,841 1,843 88,600
2014/01/27 1,900 1,921 1,872 1,882 68,500
2014/01/24 2,008 2,013 1,974 1,987 57,800
2014/01/23 2,067 2,075 2,019 2,025 125,400
2014/01/22 2,040 2,051 2,017 2,047 49,300
2014/01/21 2,011 2,040 2,011 2,030 50,600
2014/01/20 2,007 2,017 1,996 2,002 60,000
2014/01/17 1,971 2,005 1,971 2,004 64,100
2014/01/16 2,000 2,021 1,979 1,987 97,300
2014/01/15 1,983 1,999 1,963 1,994 84,300
2014/01/14 1,972 1,987 1,948 1,983 71,700
2014/01/10 1,955 1,996 1,954 1,993 87,700
2014/01/09 1,925 1,955 1,916 1,954 51,100
2014/01/08 1,889 1,927 1,889 1,927 28,700
2014/01/07 1,882 1,902 1,875 1,889 40,500
2014/01/06 1,883 1,903 1,869 1,892 95,500

このページの先頭へ