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 |
---|---|---|---|---|---|
2015/12/30 | 2,742 | 2,792 | 2,731 | 2,764 | 50,100 |
2015/12/29 | 2,736 | 2,764 | 2,704 | 2,750 | 61,700 |
2015/12/28 | 2,690 | 2,762 | 2,690 | 2,743 | 80,200 |
2015/12/25 | 2,683 | 2,722 | 2,669 | 2,680 | 65,700 |
2015/12/24 | 2,773 | 2,778 | 2,679 | 2,683 | 134,300 |
2015/12/22 | 2,762 | 2,780 | 2,758 | 2,773 | 78,900 |
2015/12/21 | 2,742 | 2,767 | 2,725 | 2,762 | 101,600 |
2015/12/18 | 2,794 | 2,848 | 2,766 | 2,792 | 121,000 |
2015/12/17 | 2,810 | 2,843 | 2,788 | 2,817 | 138,600 |
2015/12/16 | 2,779 | 2,790 | 2,745 | 2,779 | 126,300 |
2015/12/15 | 2,756 | 2,799 | 2,740 | 2,754 | 78,300 |
2015/12/14 | 2,798 | 2,801 | 2,691 | 2,755 | 254,000 |
2015/12/11 | 2,794 | 2,871 | 2,784 | 2,870 | 163,900 |
2015/12/10 | 2,770 | 2,806 | 2,753 | 2,795 | 148,600 |
2015/12/09 | 2,799 | 2,833 | 2,778 | 2,803 | 246,200 |
2015/12/08 | 2,683 | 2,808 | 2,675 | 2,790 | 462,300 |
2015/12/07 | 2,580 | 2,654 | 2,580 | 2,585 | 159,400 |
2015/12/04 | 2,553 | 2,580 | 2,542 | 2,578 | 189,400 |
2015/12/03 | 2,539 | 2,598 | 2,527 | 2,590 | 214,700 |
2015/12/02 | 2,490 | 2,544 | 2,485 | 2,539 | 139,500 |
2015/12/01 | 2,435 | 2,484 | 2,433 | 2,481 | 74,300 |
2015/11/30 | 2,443 | 2,455 | 2,416 | 2,427 | 120,700 |
2015/11/27 | 2,430 | 2,470 | 2,430 | 2,442 | 195,300 |
2015/11/26 | 2,421 | 2,431 | 2,375 | 2,415 | 242,400 |
2015/11/25 | 2,412 | 2,435 | 2,386 | 2,423 | 177,000 |
2015/11/24 | 2,375 | 2,410 | 2,371 | 2,403 | 252,200 |
2015/11/20 | 2,365 | 2,377 | 2,344 | 2,374 | 226,500 |
2015/11/19 | 2,348 | 2,370 | 2,345 | 2,352 | 94,500 |
2015/11/18 | 2,389 | 2,398 | 2,338 | 2,338 | 94,900 |
2015/11/17 | 2,375 | 2,409 | 2,370 | 2,382 | 157,500 |
2015/11/16 | 2,372 | 2,396 | 2,350 | 2,368 | 152,000 |
2015/11/13 | 2,408 | 2,428 | 2,376 | 2,411 | 190,200 |
2015/11/12 | 2,514 | 2,527 | 2,420 | 2,433 | 160,100 |
2015/11/11 | 2,550 | 2,574 | 2,509 | 2,525 | 380,000 |
2015/11/10 | 2,544 | 2,562 | 2,525 | 2,540 | 140,500 |
2015/11/09 | 2,553 | 2,582 | 2,543 | 2,559 | 166,900 |
2015/11/06 | 2,571 | 2,578 | 2,545 | 2,553 | 72,900 |
2015/11/05 | 2,590 | 2,609 | 2,554 | 2,564 | 133,800 |
2015/11/04 | 2,568 | 2,595 | 2,566 | 2,577 | 83,000 |
2015/11/02 | 2,559 | 2,578 | 2,536 | 2,539 | 46,300 |
2015/10/30 | 2,572 | 2,605 | 2,560 | 2,597 | 66,000 |
2015/10/29 | 2,594 | 2,606 | 2,559 | 2,597 | 80,300 |
2015/10/28 | 2,580 | 2,598 | 2,570 | 2,594 | 84,600 |
2015/10/27 | 2,605 | 2,605 | 2,536 | 2,543 | 39,300 |
2015/10/26 | 2,574 | 2,623 | 2,570 | 2,593 | 95,200 |
2015/10/23 | 2,570 | 2,575 | 2,542 | 2,556 | 94,500 |
2015/10/22 | 2,510 | 2,552 | 2,510 | 2,520 | 52,600 |
2015/10/21 | 2,517 | 2,549 | 2,496 | 2,543 | 83,300 |
2015/10/20 | 2,557 | 2,557 | 2,520 | 2,529 | 51,200 |
2015/10/19 | 2,531 | 2,558 | 2,502 | 2,529 | 114,100 |
2015/10/16 | 2,550 | 2,562 | 2,521 | 2,532 | 84,600 |
2015/10/15 | 2,495 | 2,567 | 2,495 | 2,554 | 112,600 |
2015/10/14 | 2,550 | 2,550 | 2,482 | 2,494 | 49,700 |
2015/10/13 | 2,561 | 2,611 | 2,537 | 2,573 | 84,800 |
2015/10/09 | 2,508 | 2,547 | 2,506 | 2,540 | 112,100 |
2015/10/08 | 2,511 | 2,536 | 2,453 | 2,464 | 64,300 |
2015/10/07 | 2,499 | 2,531 | 2,459 | 2,492 | 88,700 |
2015/10/06 | 2,520 | 2,560 | 2,470 | 2,519 | 108,500 |
2015/10/05 | 2,540 | 2,540 | 2,462 | 2,478 | 92,000 |
2015/10/02 | 2,494 | 2,562 | 2,488 | 2,502 | 97,300 |
2015/10/01 | 2,484 | 2,541 | 2,435 | 2,502 | 85,600 |
2015/09/30 | 2,440 | 2,466 | 2,429 | 2,442 | 75,600 |
2015/09/29 | 2,396 | 2,434 | 2,352 | 2,396 | 56,700 |
2015/09/28 | 2,422 | 2,444 | 2,378 | 2,435 | 58,500 |
2015/09/25 | 2,365 | 2,440 | 2,338 | 2,433 | 95,500 |
2015/09/24 | 2,400 | 2,416 | 2,341 | 2,345 | 120,700 |
2015/09/18 | 2,446 | 2,464 | 2,402 | 2,456 | 37,900 |
2015/09/17 | 2,465 | 2,470 | 2,437 | 2,462 | 23,700 |
2015/09/16 | 2,399 | 2,464 | 2,383 | 2,452 | 42,600 |
2015/09/15 | 2,399 | 2,420 | 2,355 | 2,359 | 25,900 |
2015/09/14 | 2,370 | 2,409 | 2,346 | 2,371 | 50,600 |
2015/09/11 | 2,360 | 2,380 | 2,334 | 2,339 | 80,700 |
2015/09/10 | 2,335 | 2,420 | 2,313 | 2,374 | 66,000 |
2015/09/09 | 2,334 | 2,366 | 2,303 | 2,335 | 48,600 |
2015/09/08 | 2,258 | 2,283 | 2,231 | 2,244 | 35,500 |
2015/09/07 | 2,214 | 2,295 | 2,172 | 2,246 | 62,300 |
2015/09/04 | 2,271 | 2,271 | 2,180 | 2,212 | 75,000 |
2015/09/03 | 2,243 | 2,334 | 2,240 | 2,244 | 73,100 |
2015/09/02 | 2,231 | 2,291 | 2,222 | 2,242 | 60,600 |
2015/09/01 | 2,415 | 2,416 | 2,275 | 2,277 | 80,100 |
2015/08/31 | 2,389 | 2,422 | 2,357 | 2,415 | 86,400 |
2015/08/28 | 2,286 | 2,380 | 2,265 | 2,363 | 79,600 |
2015/08/27 | 2,278 | 2,280 | 2,215 | 2,219 | 66,800 |
2015/08/26 | 2,135 | 2,192 | 2,120 | 2,178 | 107,400 |
2015/08/25 | 2,111 | 2,229 | 2,103 | 2,114 | 103,000 |
2015/08/24 | 2,300 | 2,374 | 2,223 | 2,229 | 69,600 |
2015/08/21 | 2,402 | 2,412 | 2,375 | 2,377 | 63,500 |
2015/08/20 | 2,466 | 2,478 | 2,430 | 2,444 | 55,600 |
2015/08/19 | 2,476 | 2,503 | 2,463 | 2,464 | 31,100 |
2015/08/18 | 2,517 | 2,520 | 2,487 | 2,499 | 19,300 |
2015/08/17 | 2,486 | 2,517 | 2,469 | 2,506 | 33,100 |
2015/08/14 | 2,485 | 2,515 | 2,467 | 2,481 | 51,800 |
2015/08/13 | 2,512 | 2,512 | 2,476 | 2,486 | 40,000 |
2015/08/12 | 2,552 | 2,560 | 2,493 | 2,517 | 38,600 |
2015/08/11 | 2,578 | 2,598 | 2,556 | 2,566 | 50,700 |
2015/08/10 | 2,564 | 2,604 | 2,510 | 2,600 | 53,100 |
2015/08/07 | 2,557 | 2,609 | 2,510 | 2,564 | 89,600 |
2015/08/06 | 2,522 | 2,560 | 2,492 | 2,540 | 98,800 |
2015/08/05 | 2,453 | 2,502 | 2,443 | 2,487 | 62,800 |
2015/08/04 | 2,502 | 2,502 | 2,428 | 2,445 | 99,700 |
2015/08/03 | 2,562 | 2,562 | 2,510 | 2,521 | 34,000 |
2015/07/31 | 2,509 | 2,565 | 2,486 | 2,561 | 34,600 |
2015/07/30 | 2,471 | 2,512 | 2,471 | 2,504 | 67,600 |
2015/07/29 | 2,476 | 2,478 | 2,440 | 2,451 | 44,900 |
2015/07/28 | 2,450 | 2,485 | 2,410 | 2,472 | 57,700 |
2015/07/27 | 2,504 | 2,508 | 2,466 | 2,473 | 39,100 |
2015/07/24 | 2,562 | 2,567 | 2,515 | 2,525 | 23,500 |
2015/07/23 | 2,559 | 2,580 | 2,514 | 2,575 | 47,500 |
2015/07/22 | 2,590 | 2,590 | 2,544 | 2,564 | 30,100 |
2015/07/21 | 2,616 | 2,632 | 2,592 | 2,600 | 21,200 |
2015/07/17 | 2,645 | 2,645 | 2,580 | 2,592 | 62,800 |
2015/07/16 | 2,669 | 2,670 | 2,613 | 2,629 | 42,700 |
2015/07/15 | 2,660 | 2,680 | 2,614 | 2,654 | 96,300 |
2015/07/14 | 2,560 | 2,635 | 2,558 | 2,608 | 96,600 |
2015/07/13 | 2,499 | 2,509 | 2,477 | 2,498 | 28,100 |
2015/07/10 | 2,472 | 2,500 | 2,446 | 2,458 | 38,100 |
2015/07/09 | 2,445 | 2,477 | 2,400 | 2,469 | 74,200 |
2015/07/08 | 2,601 | 2,601 | 2,517 | 2,517 | 39,000 |
2015/07/07 | 2,625 | 2,653 | 2,599 | 2,610 | 40,700 |
2015/07/06 | 2,600 | 2,631 | 2,598 | 2,602 | 39,700 |
2015/07/03 | 2,693 | 2,693 | 2,651 | 2,655 | 35,700 |
2015/07/02 | 2,699 | 2,717 | 2,676 | 2,683 | 46,300 |
2015/07/01 | 2,698 | 2,701 | 2,663 | 2,673 | 36,300 |
2015/06/30 | 2,667 | 2,705 | 2,621 | 2,701 | 64,200 |
2015/06/29 | 2,650 | 2,687 | 2,650 | 2,660 | 38,400 |
2015/06/26 | 2,750 | 2,757 | 2,701 | 2,720 | 36,400 |
2015/06/25 | 2,754 | 2,777 | 2,745 | 2,748 | 60,000 |
2015/06/24 | 2,743 | 2,779 | 2,743 | 2,754 | 63,000 |
2015/06/23 | 2,690 | 2,729 | 2,690 | 2,716 | 108,500 |
2015/06/22 | 2,672 | 2,704 | 2,644 | 2,676 | 131,500 |
2015/06/19 | 2,735 | 2,750 | 2,672 | 2,672 | 164,700 |
2015/06/18 | 2,740 | 2,781 | 2,727 | 2,734 | 128,500 |
2015/06/17 | 2,773 | 2,822 | 2,737 | 2,758 | 60,900 |
2015/06/16 | 2,762 | 2,808 | 2,747 | 2,782 | 59,300 |
2015/06/15 | 2,817 | 2,822 | 2,761 | 2,791 | 28,000 |
2015/06/12 | 2,850 | 2,850 | 2,785 | 2,795 | 72,900 |
2015/06/11 | 2,780 | 2,865 | 2,780 | 2,842 | 107,700 |
2015/06/10 | 2,699 | 2,770 | 2,667 | 2,757 | 89,200 |
2015/06/09 | 2,736 | 2,769 | 2,695 | 2,699 | 56,400 |
2015/06/08 | 2,810 | 2,838 | 2,774 | 2,783 | 76,200 |
2015/06/05 | 2,660 | 2,807 | 2,649 | 2,805 | 127,800 |
2015/06/04 | 2,693 | 2,717 | 2,643 | 2,662 | 72,000 |
2015/06/03 | 2,752 | 2,756 | 2,684 | 2,693 | 45,600 |
2015/06/02 | 2,740 | 2,766 | 2,697 | 2,752 | 79,600 |
2015/06/01 | 2,679 | 2,716 | 2,646 | 2,700 | 93,000 |
2015/05/29 | 2,639 | 2,651 | 2,607 | 2,633 | 89,800 |
2015/05/28 | 2,615 | 2,662 | 2,614 | 2,639 | 68,300 |
2015/05/27 | 2,570 | 2,607 | 2,567 | 2,598 | 41,000 |
2015/05/26 | 2,583 | 2,600 | 2,568 | 2,574 | 54,800 |
2015/05/25 | 2,589 | 2,620 | 2,577 | 2,607 | 69,000 |
2015/05/22 | 2,517 | 2,575 | 2,513 | 2,573 | 64,500 |
2015/05/21 | 2,520 | 2,531 | 2,486 | 2,492 | 92,900 |
2015/05/20 | 2,544 | 2,544 | 2,508 | 2,538 | 27,100 |
2015/05/19 | 2,538 | 2,538 | 2,508 | 2,510 | 50,300 |
2015/05/18 | 2,548 | 2,560 | 2,517 | 2,524 | 55,800 |
2015/05/15 | 2,499 | 2,547 | 2,493 | 2,535 | 65,700 |
2015/05/14 | 2,457 | 2,498 | 2,434 | 2,478 | 35,800 |
2015/05/13 | 2,461 | 2,483 | 2,436 | 2,458 | 61,900 |
2015/05/12 | 2,470 | 2,522 | 2,465 | 2,469 | 70,100 |
2015/05/11 | 2,470 | 2,583 | 2,442 | 2,493 | 193,200 |
2015/05/08 | 2,405 | 2,426 | 2,396 | 2,408 | 89,600 |
2015/05/07 | 2,415 | 2,444 | 2,403 | 2,408 | 104,600 |
2015/05/01 | 2,427 | 2,436 | 2,414 | 2,423 | 40,900 |
2015/04/30 | 2,423 | 2,459 | 2,419 | 2,444 | 67,000 |
2015/04/28 | 2,449 | 2,457 | 2,428 | 2,451 | 31,700 |
2015/04/27 | 2,411 | 2,448 | 2,405 | 2,435 | 26,000 |
2015/04/24 | 2,435 | 2,450 | 2,408 | 2,424 | 60,700 |
2015/04/23 | 2,460 | 2,460 | 2,432 | 2,434 | 22,600 |
2015/04/22 | 2,470 | 2,485 | 2,449 | 2,458 | 25,200 |
2015/04/21 | 2,441 | 2,461 | 2,428 | 2,457 | 32,700 |
2015/04/20 | 2,470 | 2,483 | 2,438 | 2,441 | 51,400 |
2015/04/17 | 2,451 | 2,498 | 2,451 | 2,467 | 82,400 |
2015/04/16 | 2,434 | 2,476 | 2,434 | 2,471 | 92,600 |
2015/04/15 | 2,427 | 2,445 | 2,414 | 2,427 | 130,300 |
2015/04/14 | 2,406 | 2,457 | 2,406 | 2,438 | 107,700 |
2015/04/13 | 2,449 | 2,449 | 2,410 | 2,416 | 65,100 |
2015/04/10 | 2,478 | 2,478 | 2,415 | 2,433 | 84,800 |
2015/04/09 | 2,449 | 2,505 | 2,442 | 2,488 | 98,400 |
2015/04/08 | 2,430 | 2,452 | 2,415 | 2,430 | 54,900 |
2015/04/07 | 2,415 | 2,446 | 2,412 | 2,426 | 40,800 |
2015/04/06 | 2,420 | 2,440 | 2,405 | 2,423 | 39,300 |
2015/04/03 | 2,436 | 2,449 | 2,424 | 2,447 | 32,700 |
2015/04/02 | 2,429 | 2,449 | 2,427 | 2,436 | 107,100 |
2015/04/01 | 2,491 | 2,491 | 2,434 | 2,453 | 69,400 |
2015/03/31 | 2,477 | 2,574 | 2,468 | 2,525 | 161,600 |
2015/03/30 | 2,422 | 2,434 | 2,401 | 2,428 | 48,700 |
2015/03/27 | 2,470 | 2,495 | 2,424 | 2,440 | 42,200 |
2015/03/26 | 2,499 | 2,502 | 2,480 | 2,486 | 92,800 |
2015/03/25 | 2,530 | 2,542 | 2,500 | 2,518 | 50,600 |
2015/03/24 | 2,551 | 2,560 | 2,517 | 2,532 | 43,600 |
2015/03/23 | 2,543 | 2,585 | 2,490 | 2,580 | 115,600 |
2015/03/20 | 2,466 | 2,491 | 2,466 | 2,486 | 36,600 |
2015/03/19 | 2,500 | 2,500 | 2,454 | 2,465 | 66,500 |
2015/03/18 | 2,523 | 2,523 | 2,488 | 2,513 | 51,400 |
2015/03/17 | 2,569 | 2,571 | 2,518 | 2,523 | 80,200 |
2015/03/16 | 2,560 | 2,576 | 2,543 | 2,565 | 44,000 |
2015/03/13 | 2,607 | 2,613 | 2,548 | 2,549 | 102,800 |
2015/03/12 | 2,562 | 2,615 | 2,542 | 2,589 | 85,900 |
2015/03/11 | 2,554 | 2,572 | 2,521 | 2,529 | 155,800 |
2015/03/10 | 2,750 | 2,759 | 2,582 | 2,604 | 263,900 |
2015/03/09 | 2,467 | 2,635 | 2,443 | 2,599 | 208,700 |
2015/03/06 | 2,435 | 2,437 | 2,415 | 2,429 | 31,700 |
2015/03/05 | 2,418 | 2,440 | 2,412 | 2,435 | 38,700 |
2015/03/04 | 2,411 | 2,422 | 2,392 | 2,403 | 42,700 |
2015/03/03 | 2,415 | 2,427 | 2,391 | 2,422 | 45,200 |
2015/03/02 | 2,406 | 2,428 | 2,396 | 2,421 | 28,200 |
2015/02/27 | 2,456 | 2,456 | 2,396 | 2,411 | 82,300 |
2015/02/26 | 2,399 | 2,468 | 2,396 | 2,446 | 74,600 |
2015/02/25 | 2,369 | 2,407 | 2,364 | 2,396 | 64,900 |
2015/02/24 | 2,342 | 2,379 | 2,321 | 2,354 | 68,400 |
2015/02/23 | 2,386 | 2,389 | 2,340 | 2,342 | 43,300 |
2015/02/20 | 2,415 | 2,415 | 2,356 | 2,370 | 90,800 |
2015/02/19 | 2,416 | 2,467 | 2,390 | 2,415 | 202,300 |
2015/02/18 | 2,365 | 2,377 | 2,291 | 2,316 | 105,600 |
2015/02/17 | 2,333 | 2,342 | 2,311 | 2,333 | 45,700 |
2015/02/16 | 2,360 | 2,365 | 2,322 | 2,333 | 71,900 |
2015/02/13 | 2,385 | 2,400 | 2,348 | 2,366 | 94,100 |
2015/02/12 | 2,370 | 2,461 | 2,366 | 2,385 | 364,300 |
2015/02/10 | 2,273 | 2,303 | 2,205 | 2,212 | 92,100 |
2015/02/09 | 2,249 | 2,301 | 2,243 | 2,286 | 64,000 |
2015/02/06 | 2,236 | 2,259 | 2,215 | 2,222 | 55,100 |
2015/02/05 | 2,261 | 2,265 | 2,219 | 2,236 | 92,800 |
2015/02/04 | 2,295 | 2,326 | 2,252 | 2,269 | 81,200 |
2015/02/03 | 2,333 | 2,333 | 2,261 | 2,280 | 68,100 |
2015/02/02 | 2,288 | 2,348 | 2,265 | 2,337 | 129,500 |
2015/01/30 | 2,266 | 2,322 | 2,258 | 2,288 | 123,000 |
2015/01/29 | 2,268 | 2,289 | 2,224 | 2,232 | 73,800 |
2015/01/28 | 2,210 | 2,280 | 2,200 | 2,266 | 129,600 |
2015/01/27 | 2,227 | 2,266 | 2,181 | 2,219 | 115,800 |
2015/01/26 | 2,141 | 2,210 | 2,141 | 2,200 | 86,100 |
2015/01/23 | 2,144 | 2,169 | 2,117 | 2,162 | 59,500 |
2015/01/22 | 2,150 | 2,152 | 2,103 | 2,122 | 75,100 |
2015/01/21 | 2,144 | 2,164 | 2,115 | 2,150 | 50,300 |
2015/01/20 | 2,100 | 2,169 | 2,050 | 2,165 | 122,200 |
2015/01/19 | 2,018 | 2,110 | 1,995 | 2,107 | 94,900 |
2015/01/16 | 2,018 | 2,021 | 1,977 | 2,002 | 61,700 |
2015/01/15 | 1,997 | 2,049 | 1,997 | 2,046 | 51,100 |
2015/01/14 | 2,047 | 2,047 | 1,992 | 1,997 | 239,000 |
2015/01/13 | 2,033 | 2,065 | 2,022 | 2,054 | 73,800 |
2015/01/09 | 2,038 | 2,070 | 2,032 | 2,045 | 54,900 |
2015/01/08 | 2,005 | 2,049 | 2,005 | 2,034 | 63,400 |
2015/01/07 | 1,991 | 2,009 | 1,986 | 2,005 | 49,000 |
2015/01/06 | 1,990 | 2,025 | 1,989 | 2,011 | 102,100 |
2015/01/05 | 2,000 | 2,041 | 1,985 | 2,019 | 70,000 |