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
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

このページの先頭へ