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
2016/12/30 1,680 1,691 1,663 1,682 70,700
2016/12/29 1,730 1,730 1,683 1,690 144,100
2016/12/28 1,738 1,758 1,734 1,749 62,500
2016/12/27 1,736 1,757 1,732 1,738 60,500
2016/12/26 1,747 1,747 1,717 1,736 69,100
2016/12/22 1,754 1,754 1,733 1,749 49,400
2016/12/21 1,740 1,766 1,740 1,756 122,000
2016/12/20 1,733 1,733 1,715 1,728 52,200
2016/12/19 1,732 1,737 1,713 1,733 83,900
2016/12/16 1,744 1,752 1,730 1,731 121,500
2016/12/15 1,715 1,746 1,715 1,744 104,200
2016/12/14 1,714 1,728 1,699 1,713 83,600
2016/12/13 1,694 1,710 1,676 1,710 88,600
2016/12/12 1,698 1,735 1,672 1,699 140,200
2016/12/09 1,655 1,667 1,639 1,666 166,700
2016/12/08 1,644 1,655 1,632 1,649 134,700
2016/12/07 1,639 1,648 1,625 1,644 98,400
2016/12/06 1,613 1,644 1,613 1,637 151,300
2016/12/05 1,607 1,608 1,591 1,600 86,200
2016/12/02 1,615 1,627 1,606 1,612 141,700
2016/12/01 1,615 1,635 1,614 1,615 108,400
2016/11/30 1,603 1,613 1,597 1,608 108,400
2016/11/29 1,588 1,599 1,582 1,590 136,000
2016/11/28 1,589 1,599 1,574 1,588 143,900
2016/11/25 1,582 1,603 1,579 1,596 271,200
2016/11/24 1,650 1,651 1,567 1,576 471,400
2016/11/22 1,645 1,697 1,639 1,691 139,300
2016/11/21 1,682 1,689 1,649 1,657 63,100
2016/11/18 1,612 1,674 1,612 1,672 166,100
2016/11/17 1,619 1,619 1,587 1,595 115,600
2016/11/16 1,606 1,628 1,597 1,623 117,300
2016/11/15 1,565 1,595 1,565 1,581 96,700
2016/11/14 1,546 1,572 1,540 1,560 209,000
2016/11/11 1,523 1,593 1,523 1,559 245,600
2016/11/10 1,622 1,627 1,592 1,603 110,100
2016/11/09 1,657 1,660 1,491 1,518 163,300
2016/11/08 1,666 1,680 1,642 1,657 144,800
2016/11/07 1,611 1,669 1,599 1,662 191,900
2016/11/04 1,627 1,627 1,584 1,604 213,700
2016/11/02 1,650 1,650 1,622 1,632 184,800
2016/11/01 1,654 1,662 1,641 1,659 148,500
2016/10/31 1,650 1,656 1,640 1,651 109,300
2016/10/28 1,631 1,647 1,630 1,643 177,600
2016/10/27 1,620 1,628 1,616 1,625 139,000
2016/10/26 1,630 1,644 1,613 1,622 156,200
2016/10/25 1,609 1,630 1,604 1,623 213,200
2016/10/24 1,608 1,613 1,599 1,605 100,600
2016/10/21 1,615 1,617 1,592 1,608 118,700
2016/10/20 1,610 1,618 1,602 1,615 120,500
2016/10/19 1,614 1,616 1,603 1,610 117,900
2016/10/18 1,623 1,625 1,606 1,616 91,100
2016/10/17 1,590 1,624 1,578 1,623 113,600
2016/10/14 1,615 1,615 1,577 1,593 162,300
2016/10/13 1,621 1,638 1,616 1,623 153,600
2016/10/12 1,621 1,625 1,594 1,615 127,600
2016/10/11 1,625 1,642 1,612 1,628 84,700
2016/10/07 1,619 1,628 1,617 1,625 79,200
2016/10/06 1,609 1,626 1,609 1,616 177,800
2016/10/05 1,576 1,596 1,573 1,590 123,400
2016/10/04 1,515 1,570 1,510 1,564 189,500
2016/10/03 1,492 1,509 1,490 1,499 106,900
2016/09/30 1,480 1,483 1,463 1,475 81,800
2016/09/29 1,499 1,508 1,483 1,500 82,200
2016/09/28 1,475 1,485 1,462 1,475 82,800
2016/09/27 1,480 1,492 1,451 1,492 117,600
2016/09/26 1,514 1,519 1,501 1,506 54,300
2016/09/23 1,508 1,522 1,480 1,515 110,300
2016/09/21 1,482 1,525 1,456 1,523 149,300
2016/09/20 1,471 1,496 1,468 1,482 151,700
2016/09/16 1,468 1,479 1,458 1,468 116,600
2016/09/15 1,459 1,471 1,444 1,467 169,000
2016/09/14 1,430 1,473 1,426 1,465 122,700
2016/09/13 1,452 1,461 1,442 1,445 64,000
2016/09/12 1,442 1,459 1,430 1,445 107,000
2016/09/09 1,497 1,497 1,442 1,468 247,100
2016/09/08 1,380 1,397 1,375 1,393 81,600
2016/09/07 1,375 1,387 1,357 1,378 94,900
2016/09/06 1,376 1,399 1,371 1,397 111,100
2016/09/05 1,350 1,371 1,350 1,360 124,300
2016/09/02 1,340 1,347 1,334 1,346 73,800
2016/09/01 1,325 1,348 1,320 1,348 65,900
2016/08/31 1,312 1,335 1,312 1,322 72,600
2016/08/30 1,303 1,313 1,295 1,310 70,300
2016/08/29 1,295 1,318 1,290 1,309 98,500
2016/08/26 1,262 1,271 1,253 1,261 65,300
2016/08/25 1,254 1,266 1,253 1,262 59,600
2016/08/24 1,257 1,275 1,254 1,261 66,900
2016/08/23 1,260 1,260 1,231 1,244 110,400
2016/08/22 1,262 1,269 1,253 1,266 53,300
2016/08/19 1,244 1,264 1,239 1,258 68,200
2016/08/18 1,254 1,254 1,228 1,237 191,200
2016/08/17 1,295 1,296 1,260 1,271 348,000
2016/08/16 1,360 1,375 1,311 1,317 334,600
2016/08/15 1,431 1,431 1,362 1,368 508,200
2016/08/12 1,570 1,605 1,568 1,581 74,400
2016/08/10 1,587 1,587 1,561 1,567 33,700
2016/08/09 1,578 1,588 1,565 1,586 28,200
2016/08/08 1,605 1,605 1,564 1,585 60,700
2016/08/05 1,569 1,589 1,547 1,579 56,600
2016/08/04 1,510 1,568 1,510 1,563 83,000
2016/08/03 1,526 1,537 1,488 1,506 92,200
2016/08/02 1,583 1,583 1,539 1,544 54,800
2016/08/01 1,587 1,601 1,559 1,584 43,700
2016/07/29 1,587 1,613 1,562 1,613 68,400
2016/07/28 1,590 1,591 1,550 1,586 78,400
2016/07/27 1,596 1,611 1,571 1,605 77,500
2016/07/26 1,620 1,630 1,570 1,575 69,200
2016/07/25 1,584 1,638 1,584 1,621 89,400
2016/07/22 1,570 1,580 1,547 1,574 45,100
2016/07/21 1,582 1,604 1,573 1,594 76,300
2016/07/20 1,557 1,565 1,532 1,564 67,500
2016/07/19 1,537 1,556 1,516 1,555 80,700
2016/07/15 1,544 1,569 1,530 1,549 78,600
2016/07/14 1,507 1,539 1,500 1,529 76,500
2016/07/13 1,547 1,555 1,511 1,521 77,700
2016/07/12 1,482 1,514 1,482 1,495 60,400
2016/07/11 1,400 1,461 1,400 1,451 65,800
2016/07/08 1,380 1,399 1,366 1,368 52,500
2016/07/07 1,375 1,410 1,372 1,379 50,400
2016/07/06 1,391 1,396 1,362 1,390 82,900
2016/07/05 1,448 1,455 1,414 1,425 69,300
2016/07/04 1,446 1,479 1,432 1,451 98,500
2016/07/01 1,434 1,468 1,424 1,452 44,700
2016/06/30 1,459 1,465 1,420 1,426 105,200
2016/06/29 1,414 1,450 1,390 1,445 169,800
2016/06/28 1,400 1,427 1,377 1,409 98,600
2016/06/27 1,447 1,462 1,415 1,435 76,200
2016/06/24 1,599 1,601 1,405 1,424 100,100
2016/06/23 1,542 1,593 1,534 1,592 59,400
2016/06/22 1,548 1,562 1,529 1,547 64,700
2016/06/21 1,551 1,575 1,533 1,563 73,100
2016/06/20 1,615 1,615 1,558 1,558 185,900
2016/06/17 1,501 1,650 1,500 1,642 223,000
2016/06/16 1,568 1,570 1,485 1,494 112,400
2016/06/15 1,543 1,585 1,531 1,580 75,900
2016/06/14 1,561 1,570 1,532 1,543 72,800
2016/06/13 1,613 1,616 1,563 1,568 105,900
2016/06/10 1,666 1,683 1,642 1,652 129,400
2016/06/09 1,625 1,660 1,623 1,652 137,400
2016/06/08 1,631 1,644 1,608 1,644 148,900
2016/06/07 1,629 1,659 1,623 1,634 102,800
2016/06/06 1,607 1,633 1,597 1,619 216,800
2016/06/03 1,716 1,725 1,643 1,655 235,300
2016/06/02 1,736 1,746 1,701 1,705 101,100
2016/06/01 1,753 1,780 1,739 1,757 124,100
2016/05/31 1,727 1,753 1,726 1,753 112,500
2016/05/30 1,750 1,765 1,731 1,736 76,700
2016/05/27 1,744 1,751 1,729 1,729 106,100
2016/05/26 1,761 1,774 1,742 1,749 127,100
2016/05/25 1,763 1,770 1,740 1,748 108,700
2016/05/24 1,726 1,764 1,709 1,743 179,600
2016/05/23 1,708 1,775 1,704 1,730 319,900
2016/05/20 1,677 1,705 1,659 1,702 126,000
2016/05/19 1,683 1,695 1,668 1,685 99,700
2016/05/18 1,700 1,710 1,631 1,666 210,300
2016/05/17 1,686 1,701 1,662 1,700 136,100
2016/05/16 1,744 1,744 1,664 1,680 334,800
2016/05/13 1,803 1,820 1,741 1,750 461,800
2016/05/12 1,822 1,887 1,737 1,822 865,200
2016/05/11 2,248 2,253 2,202 2,232 42,500
2016/05/10 2,177 2,238 2,155 2,238 45,400
2016/05/09 2,185 2,192 2,145 2,160 39,900
2016/05/06 2,137 2,150 2,100 2,150 33,900
2016/05/02 2,132 2,159 2,104 2,124 45,900
2016/04/28 2,310 2,327 2,203 2,224 54,300
2016/04/27 2,283 2,292 2,249 2,277 30,100
2016/04/26 2,310 2,310 2,249 2,279 46,400
2016/04/25 2,315 2,329 2,280 2,310 28,000
2016/04/22 2,287 2,314 2,258 2,299 47,800
2016/04/21 2,320 2,340 2,269 2,287 54,500
2016/04/20 2,269 2,282 2,251 2,260 41,400
2016/04/19 2,228 2,250 2,219 2,246 38,600
2016/04/18 2,153 2,173 2,137 2,157 69,800
2016/04/15 2,264 2,269 2,224 2,253 38,800
2016/04/14 2,260 2,267 2,223 2,265 42,600
2016/04/13 2,227 2,240 2,197 2,228 42,000
2016/04/12 2,137 2,208 2,137 2,196 53,200
2016/04/11 2,180 2,206 2,090 2,134 64,600
2016/04/08 2,116 2,205 2,105 2,179 41,600
2016/04/07 2,171 2,189 2,133 2,166 38,700
2016/04/06 2,181 2,204 2,142 2,172 45,500
2016/04/05 2,236 2,238 2,171 2,173 74,200
2016/04/04 2,274 2,317 2,233 2,250 64,900
2016/04/01 2,369 2,390 2,254 2,257 66,300
2016/03/31 2,387 2,408 2,352 2,360 60,000
2016/03/30 2,419 2,429 2,366 2,387 55,000
2016/03/29 2,403 2,438 2,382 2,412 52,000
2016/03/28 2,420 2,447 2,408 2,447 89,600
2016/03/25 2,421 2,426 2,393 2,401 54,300
2016/03/24 2,401 2,435 2,372 2,422 64,300
2016/03/23 2,419 2,430 2,379 2,399 48,700
2016/03/22 2,408 2,463 2,397 2,416 41,900
2016/03/18 2,370 2,402 2,339 2,358 101,300
2016/03/17 2,400 2,433 2,361 2,384 43,300
2016/03/16 2,389 2,402 2,361 2,384 82,600
2016/03/15 2,390 2,391 2,353 2,366 46,300
2016/03/14 2,394 2,437 2,383 2,396 35,700
2016/03/11 2,328 2,373 2,315 2,364 74,200
2016/03/10 2,327 2,403 2,327 2,383 56,100
2016/03/09 2,301 2,313 2,266 2,301 61,000
2016/03/08 2,363 2,368 2,285 2,333 98,500
2016/03/07 2,440 2,448 2,377 2,385 37,400
2016/03/04 2,385 2,433 2,357 2,410 73,200
2016/03/03 2,317 2,393 2,307 2,380 96,300
2016/03/02 2,285 2,340 2,275 2,332 153,500
2016/03/01 2,298 2,298 2,225 2,235 63,300
2016/02/29 2,304 2,329 2,272 2,306 116,800
2016/02/26 2,250 2,290 2,238 2,254 129,500
2016/02/25 2,140 2,231 2,137 2,213 125,200
2016/02/24 2,130 2,164 2,105 2,118 76,300
2016/02/23 2,178 2,203 2,130 2,135 52,600
2016/02/22 2,164 2,195 2,135 2,172 54,200
2016/02/19 2,214 2,226 2,144 2,164 48,200
2016/02/18 2,219 2,254 2,217 2,235 51,200
2016/02/17 2,206 2,240 2,143 2,169 82,700
2016/02/16 2,180 2,266 2,180 2,217 84,000
2016/02/15 2,191 2,209 2,142 2,188 116,800
2016/02/12 2,152 2,159 2,062 2,091 199,000
2016/02/10 2,348 2,408 2,236 2,258 223,900
2016/02/09 2,292 2,307 2,203 2,221 88,600
2016/02/08 2,322 2,390 2,322 2,369 44,800
2016/02/05 2,355 2,386 2,317 2,356 60,200
2016/02/04 2,441 2,455 2,376 2,378 89,800
2016/02/03 2,507 2,508 2,441 2,463 86,400
2016/02/02 2,568 2,591 2,545 2,557 95,300
2016/02/01 2,578 2,584 2,551 2,568 65,800
2016/01/29 2,472 2,566 2,432 2,550 116,700
2016/01/28 2,436 2,480 2,420 2,456 59,300
2016/01/27 2,430 2,466 2,423 2,457 44,100
2016/01/26 2,393 2,414 2,382 2,390 64,500
2016/01/25 2,450 2,465 2,402 2,455 77,300
2016/01/22 2,358 2,407 2,341 2,391 90,400
2016/01/21 2,326 2,386 2,300 2,300 105,900
2016/01/20 2,446 2,451 2,360 2,360 78,200
2016/01/19 2,450 2,475 2,423 2,446 59,700
2016/01/18 2,400 2,465 2,370 2,457 55,800
2016/01/15 2,518 2,538 2,459 2,471 95,800
2016/01/14 2,528 2,532 2,474 2,479 160,200
2016/01/13 2,546 2,615 2,530 2,609 91,800
2016/01/12 2,562 2,621 2,544 2,544 150,500
2016/01/08 2,586 2,650 2,578 2,590 114,800
2016/01/07 2,709 2,710 2,636 2,637 139,100
2016/01/06 2,726 2,809 2,722 2,739 231,200
2016/01/05 2,700 2,725 2,640 2,705 174,800
2016/01/04 2,748 2,806 2,701 2,733 141,400

このページの先頭へ