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 |
---|---|---|---|---|---|
2017/12/29 | 2,416 | 2,437 | 2,404 | 2,422 | 18,800 |
2017/12/28 | 2,439 | 2,451 | 2,412 | 2,414 | 30,700 |
2017/12/27 | 2,440 | 2,470 | 2,427 | 2,437 | 47,600 |
2017/12/26 | 2,474 | 2,474 | 2,440 | 2,440 | 34,400 |
2017/12/25 | 2,501 | 2,501 | 2,445 | 2,462 | 38,900 |
2017/12/22 | 2,520 | 2,528 | 2,501 | 2,505 | 24,900 |
2017/12/21 | 2,511 | 2,523 | 2,493 | 2,515 | 36,300 |
2017/12/20 | 2,478 | 2,528 | 2,464 | 2,518 | 54,100 |
2017/12/19 | 2,500 | 2,507 | 2,470 | 2,470 | 38,400 |
2017/12/18 | 2,516 | 2,527 | 2,488 | 2,507 | 67,300 |
2017/12/15 | 2,469 | 2,513 | 2,455 | 2,490 | 82,000 |
2017/12/14 | 2,473 | 2,481 | 2,425 | 2,456 | 56,700 |
2017/12/13 | 2,480 | 2,527 | 2,470 | 2,487 | 90,300 |
2017/12/12 | 2,450 | 2,482 | 2,448 | 2,476 | 82,600 |
2017/12/11 | 2,434 | 2,465 | 2,429 | 2,448 | 59,000 |
2017/12/08 | 2,437 | 2,454 | 2,414 | 2,425 | 63,200 |
2017/12/07 | 2,363 | 2,444 | 2,363 | 2,428 | 73,800 |
2017/12/06 | 2,390 | 2,413 | 2,360 | 2,363 | 55,600 |
2017/12/05 | 2,420 | 2,422 | 2,375 | 2,404 | 68,000 |
2017/12/04 | 2,465 | 2,465 | 2,421 | 2,424 | 44,900 |
2017/12/01 | 2,469 | 2,487 | 2,428 | 2,438 | 75,200 |
2017/11/30 | 2,450 | 2,487 | 2,429 | 2,484 | 104,600 |
2017/11/29 | 2,439 | 2,480 | 2,439 | 2,446 | 55,800 |
2017/11/28 | 2,423 | 2,451 | 2,406 | 2,430 | 43,700 |
2017/11/27 | 2,427 | 2,450 | 2,407 | 2,410 | 32,900 |
2017/11/24 | 2,420 | 2,435 | 2,396 | 2,427 | 38,200 |
2017/11/22 | 2,411 | 2,447 | 2,403 | 2,408 | 186,800 |
2017/11/21 | 2,383 | 2,474 | 2,380 | 2,392 | 278,900 |
2017/11/20 | 2,321 | 2,382 | 2,321 | 2,347 | 101,800 |
2017/11/17 | 2,350 | 2,382 | 2,312 | 2,321 | 114,500 |
2017/11/16 | 2,377 | 2,380 | 2,313 | 2,345 | 130,900 |
2017/11/15 | 2,478 | 2,511 | 2,390 | 2,390 | 193,400 |
2017/11/14 | 2,423 | 2,585 | 2,374 | 2,491 | 564,000 |
2017/11/13 | 2,354 | 2,380 | 2,342 | 2,374 | 54,200 |
2017/11/10 | 2,337 | 2,365 | 2,331 | 2,351 | 73,200 |
2017/11/09 | 2,329 | 2,391 | 2,321 | 2,368 | 149,300 |
2017/11/08 | 2,315 | 2,334 | 2,282 | 2,334 | 77,700 |
2017/11/07 | 2,286 | 2,312 | 2,275 | 2,312 | 60,700 |
2017/11/06 | 2,300 | 2,305 | 2,278 | 2,283 | 64,000 |
2017/11/02 | 2,277 | 2,295 | 2,263 | 2,289 | 57,400 |
2017/11/01 | 2,298 | 2,305 | 2,262 | 2,288 | 106,400 |
2017/10/31 | 2,319 | 2,319 | 2,297 | 2,301 | 75,300 |
2017/10/30 | 2,291 | 2,316 | 2,285 | 2,303 | 208,700 |
2017/10/27 | 2,306 | 2,310 | 2,278 | 2,289 | 80,300 |
2017/10/26 | 2,299 | 2,312 | 2,283 | 2,289 | 72,400 |
2017/10/25 | 2,318 | 2,336 | 2,282 | 2,296 | 83,700 |
2017/10/24 | 2,317 | 2,325 | 2,302 | 2,312 | 78,800 |
2017/10/23 | 2,335 | 2,356 | 2,318 | 2,326 | 121,000 |
2017/10/20 | 2,332 | 2,336 | 2,289 | 2,305 | 119,300 |
2017/10/19 | 2,372 | 2,380 | 2,338 | 2,343 | 42,400 |
2017/10/18 | 2,367 | 2,372 | 2,323 | 2,362 | 75,500 |
2017/10/17 | 2,417 | 2,435 | 2,366 | 2,373 | 71,400 |
2017/10/16 | 2,422 | 2,471 | 2,416 | 2,417 | 96,500 |
2017/10/13 | 2,342 | 2,431 | 2,342 | 2,422 | 82,700 |
2017/10/12 | 2,351 | 2,365 | 2,339 | 2,339 | 38,200 |
2017/10/11 | 2,376 | 2,381 | 2,343 | 2,353 | 58,200 |
2017/10/10 | 2,358 | 2,376 | 2,353 | 2,376 | 59,400 |
2017/10/06 | 2,381 | 2,381 | 2,349 | 2,361 | 39,000 |
2017/10/05 | 2,369 | 2,385 | 2,354 | 2,357 | 59,600 |
2017/10/04 | 2,418 | 2,418 | 2,363 | 2,368 | 85,900 |
2017/10/03 | 2,420 | 2,436 | 2,399 | 2,415 | 80,800 |
2017/10/02 | 2,355 | 2,433 | 2,355 | 2,418 | 75,200 |
2017/09/29 | 2,378 | 2,412 | 2,366 | 2,405 | 60,900 |
2017/09/28 | 2,309 | 2,392 | 2,302 | 2,389 | 90,200 |
2017/09/27 | 2,314 | 2,350 | 2,270 | 2,343 | 61,500 |
2017/09/26 | 2,285 | 2,351 | 2,278 | 2,350 | 87,100 |
2017/09/25 | 2,243 | 2,298 | 2,233 | 2,292 | 57,700 |
2017/09/22 | 2,271 | 2,282 | 2,237 | 2,243 | 78,400 |
2017/09/21 | 2,277 | 2,293 | 2,271 | 2,276 | 60,100 |
2017/09/20 | 2,286 | 2,303 | 2,259 | 2,279 | 81,300 |
2017/09/19 | 2,300 | 2,319 | 2,284 | 2,288 | 75,100 |
2017/09/15 | 2,241 | 2,296 | 2,241 | 2,294 | 89,100 |
2017/09/14 | 2,251 | 2,263 | 2,226 | 2,246 | 57,500 |
2017/09/13 | 2,255 | 2,267 | 2,230 | 2,238 | 53,800 |
2017/09/12 | 2,270 | 2,270 | 2,241 | 2,248 | 50,000 |
2017/09/11 | 2,254 | 2,272 | 2,236 | 2,236 | 71,700 |
2017/09/08 | 2,216 | 2,238 | 2,176 | 2,228 | 56,100 |
2017/09/07 | 2,217 | 2,233 | 2,202 | 2,228 | 50,800 |
2017/09/06 | 2,220 | 2,229 | 2,172 | 2,206 | 82,100 |
2017/09/05 | 2,241 | 2,257 | 2,183 | 2,240 | 123,900 |
2017/09/04 | 2,207 | 2,261 | 2,190 | 2,253 | 160,500 |
2017/09/01 | 2,179 | 2,207 | 2,134 | 2,204 | 100,100 |
2017/08/31 | 2,138 | 2,181 | 2,125 | 2,173 | 116,300 |
2017/08/30 | 2,095 | 2,123 | 2,072 | 2,121 | 57,300 |
2017/08/29 | 2,027 | 2,087 | 2,024 | 2,086 | 68,900 |
2017/08/28 | 2,013 | 2,048 | 1,998 | 2,042 | 62,500 |
2017/08/25 | 1,998 | 2,014 | 1,989 | 1,997 | 28,300 |
2017/08/24 | 1,990 | 2,018 | 1,985 | 1,985 | 45,800 |
2017/08/23 | 2,032 | 2,032 | 1,975 | 1,987 | 48,600 |
2017/08/22 | 1,980 | 2,016 | 1,949 | 1,999 | 80,000 |
2017/08/21 | 2,049 | 2,049 | 1,982 | 1,987 | 82,700 |
2017/08/18 | 2,039 | 2,050 | 1,992 | 2,033 | 151,600 |
2017/08/17 | 2,065 | 2,094 | 2,056 | 2,064 | 69,900 |
2017/08/16 | 2,050 | 2,079 | 2,042 | 2,064 | 79,500 |
2017/08/15 | 2,070 | 2,077 | 2,033 | 2,054 | 125,300 |
2017/08/14 | 1,955 | 2,090 | 1,944 | 2,043 | 288,200 |
2017/08/10 | 1,893 | 1,904 | 1,860 | 1,876 | 87,500 |
2017/08/09 | 1,911 | 1,914 | 1,887 | 1,891 | 80,900 |
2017/08/08 | 1,930 | 1,939 | 1,903 | 1,909 | 33,800 |
2017/08/07 | 1,916 | 1,947 | 1,916 | 1,930 | 72,500 |
2017/08/04 | 1,899 | 1,909 | 1,887 | 1,905 | 60,900 |
2017/08/03 | 1,899 | 1,906 | 1,890 | 1,902 | 85,300 |
2017/08/02 | 1,869 | 1,898 | 1,858 | 1,894 | 114,400 |
2017/08/01 | 1,855 | 1,876 | 1,848 | 1,876 | 56,600 |
2017/07/31 | 1,867 | 1,874 | 1,856 | 1,863 | 76,600 |
2017/07/28 | 1,875 | 1,875 | 1,846 | 1,862 | 72,800 |
2017/07/27 | 1,865 | 1,875 | 1,858 | 1,862 | 133,200 |
2017/07/26 | 1,834 | 1,855 | 1,830 | 1,850 | 101,000 |
2017/07/25 | 1,850 | 1,851 | 1,815 | 1,815 | 45,800 |
2017/07/24 | 1,840 | 1,848 | 1,832 | 1,848 | 73,300 |
2017/07/21 | 1,840 | 1,848 | 1,832 | 1,841 | 75,800 |
2017/07/20 | 1,835 | 1,843 | 1,828 | 1,836 | 91,800 |
2017/07/19 | 1,836 | 1,846 | 1,827 | 1,835 | 133,500 |
2017/07/18 | 1,854 | 1,854 | 1,825 | 1,831 | 73,700 |
2017/07/14 | 1,868 | 1,872 | 1,856 | 1,868 | 97,500 |
2017/07/13 | 1,875 | 1,875 | 1,848 | 1,857 | 75,400 |
2017/07/12 | 1,860 | 1,880 | 1,854 | 1,876 | 107,900 |
2017/07/11 | 1,841 | 1,854 | 1,835 | 1,852 | 48,900 |
2017/07/10 | 1,805 | 1,843 | 1,805 | 1,835 | 57,000 |
2017/07/07 | 1,803 | 1,830 | 1,803 | 1,804 | 62,100 |
2017/07/06 | 1,799 | 1,815 | 1,787 | 1,812 | 70,400 |
2017/07/05 | 1,783 | 1,805 | 1,772 | 1,803 | 80,400 |
2017/07/04 | 1,769 | 1,784 | 1,757 | 1,776 | 71,600 |
2017/07/03 | 1,745 | 1,763 | 1,743 | 1,747 | 59,300 |
2017/06/30 | 1,740 | 1,750 | 1,726 | 1,744 | 41,500 |
2017/06/29 | 1,733 | 1,749 | 1,719 | 1,749 | 72,100 |
2017/06/28 | 1,738 | 1,748 | 1,713 | 1,716 | 86,400 |
2017/06/27 | 1,742 | 1,745 | 1,727 | 1,737 | 70,200 |
2017/06/26 | 1,731 | 1,744 | 1,722 | 1,728 | 81,000 |
2017/06/23 | 1,753 | 1,757 | 1,728 | 1,734 | 90,200 |
2017/06/22 | 1,750 | 1,766 | 1,734 | 1,757 | 104,000 |
2017/06/21 | 1,804 | 1,807 | 1,748 | 1,751 | 132,800 |
2017/06/20 | 1,832 | 1,832 | 1,801 | 1,804 | 90,300 |
2017/06/19 | 1,797 | 1,810 | 1,794 | 1,797 | 54,700 |
2017/06/16 | 1,785 | 1,811 | 1,771 | 1,805 | 142,200 |
2017/06/15 | 1,790 | 1,799 | 1,755 | 1,763 | 83,300 |
2017/06/14 | 1,808 | 1,815 | 1,777 | 1,777 | 66,500 |
2017/06/13 | 1,816 | 1,820 | 1,786 | 1,786 | 123,100 |
2017/06/12 | 1,808 | 1,833 | 1,800 | 1,808 | 61,000 |
2017/06/09 | 1,777 | 1,823 | 1,773 | 1,808 | 134,700 |
2017/06/08 | 1,751 | 1,828 | 1,751 | 1,789 | 194,200 |
2017/06/07 | 1,713 | 1,753 | 1,701 | 1,742 | 205,300 |
2017/06/06 | 1,723 | 1,729 | 1,692 | 1,695 | 59,700 |
2017/06/05 | 1,755 | 1,759 | 1,722 | 1,723 | 55,500 |
2017/06/02 | 1,736 | 1,760 | 1,733 | 1,760 | 89,800 |
2017/06/01 | 1,687 | 1,728 | 1,687 | 1,714 | 72,800 |
2017/05/31 | 1,696 | 1,712 | 1,680 | 1,680 | 110,300 |
2017/05/30 | 1,696 | 1,703 | 1,683 | 1,703 | 70,700 |
2017/05/29 | 1,702 | 1,711 | 1,688 | 1,692 | 85,100 |
2017/05/26 | 1,700 | 1,709 | 1,693 | 1,699 | 93,500 |
2017/05/25 | 1,691 | 1,709 | 1,689 | 1,700 | 73,700 |
2017/05/24 | 1,707 | 1,714 | 1,687 | 1,690 | 50,700 |
2017/05/23 | 1,703 | 1,703 | 1,681 | 1,691 | 91,300 |
2017/05/22 | 1,702 | 1,718 | 1,687 | 1,704 | 89,900 |
2017/05/19 | 1,702 | 1,704 | 1,674 | 1,699 | 89,300 |
2017/05/18 | 1,667 | 1,691 | 1,661 | 1,683 | 130,700 |
2017/05/17 | 1,703 | 1,716 | 1,690 | 1,698 | 110,100 |
2017/05/16 | 1,705 | 1,722 | 1,701 | 1,710 | 158,500 |
2017/05/15 | 1,658 | 1,689 | 1,651 | 1,689 | 212,500 |
2017/05/12 | 1,655 | 1,736 | 1,632 | 1,650 | 579,100 |
2017/05/11 | 1,841 | 1,854 | 1,807 | 1,834 | 196,200 |
2017/05/10 | 1,838 | 1,841 | 1,825 | 1,830 | 91,100 |
2017/05/09 | 1,833 | 1,838 | 1,814 | 1,834 | 124,100 |
2017/05/08 | 1,805 | 1,829 | 1,787 | 1,829 | 95,200 |
2017/05/02 | 1,735 | 1,783 | 1,735 | 1,776 | 120,600 |
2017/05/01 | 1,706 | 1,730 | 1,699 | 1,727 | 49,700 |
2017/04/28 | 1,712 | 1,725 | 1,701 | 1,705 | 77,500 |
2017/04/27 | 1,708 | 1,731 | 1,702 | 1,718 | 76,500 |
2017/04/26 | 1,703 | 1,726 | 1,691 | 1,720 | 86,900 |
2017/04/25 | 1,656 | 1,695 | 1,650 | 1,688 | 66,900 |
2017/04/24 | 1,661 | 1,679 | 1,639 | 1,649 | 79,800 |
2017/04/21 | 1,640 | 1,644 | 1,622 | 1,640 | 87,000 |
2017/04/20 | 1,594 | 1,624 | 1,586 | 1,620 | 121,600 |
2017/04/19 | 1,590 | 1,602 | 1,577 | 1,594 | 101,900 |
2017/04/18 | 1,591 | 1,607 | 1,585 | 1,594 | 89,800 |
2017/04/17 | 1,581 | 1,583 | 1,548 | 1,581 | 97,800 |
2017/04/14 | 1,588 | 1,589 | 1,570 | 1,576 | 55,800 |
2017/04/13 | 1,610 | 1,612 | 1,576 | 1,597 | 106,400 |
2017/04/12 | 1,612 | 1,615 | 1,598 | 1,614 | 99,500 |
2017/04/11 | 1,630 | 1,636 | 1,615 | 1,629 | 75,200 |
2017/04/10 | 1,641 | 1,647 | 1,632 | 1,639 | 63,600 |
2017/04/07 | 1,634 | 1,640 | 1,612 | 1,626 | 138,500 |
2017/04/06 | 1,648 | 1,648 | 1,613 | 1,628 | 127,500 |
2017/04/05 | 1,683 | 1,704 | 1,649 | 1,657 | 148,400 |
2017/04/04 | 1,703 | 1,706 | 1,654 | 1,683 | 126,800 |
2017/04/03 | 1,714 | 1,722 | 1,697 | 1,702 | 72,500 |
2017/03/31 | 1,733 | 1,737 | 1,713 | 1,713 | 149,300 |
2017/03/30 | 1,745 | 1,748 | 1,722 | 1,727 | 76,800 |
2017/03/29 | 1,770 | 1,786 | 1,737 | 1,745 | 73,900 |
2017/03/28 | 1,778 | 1,783 | 1,768 | 1,782 | 121,300 |
2017/03/27 | 1,741 | 1,758 | 1,733 | 1,755 | 124,600 |
2017/03/24 | 1,757 | 1,778 | 1,744 | 1,759 | 76,000 |
2017/03/23 | 1,775 | 1,775 | 1,744 | 1,753 | 89,500 |
2017/03/22 | 1,764 | 1,771 | 1,750 | 1,753 | 104,300 |
2017/03/21 | 1,804 | 1,811 | 1,787 | 1,799 | 87,600 |
2017/03/17 | 1,804 | 1,804 | 1,777 | 1,796 | 97,800 |
2017/03/16 | 1,795 | 1,818 | 1,789 | 1,808 | 58,800 |
2017/03/15 | 1,804 | 1,812 | 1,798 | 1,807 | 41,700 |
2017/03/14 | 1,816 | 1,821 | 1,801 | 1,805 | 61,500 |
2017/03/13 | 1,809 | 1,813 | 1,798 | 1,806 | 63,600 |
2017/03/10 | 1,854 | 1,854 | 1,809 | 1,809 | 89,300 |
2017/03/09 | 1,826 | 1,826 | 1,802 | 1,821 | 54,700 |
2017/03/08 | 1,820 | 1,824 | 1,799 | 1,807 | 76,400 |
2017/03/07 | 1,842 | 1,842 | 1,802 | 1,812 | 66,600 |
2017/03/06 | 1,844 | 1,862 | 1,835 | 1,842 | 89,500 |
2017/03/03 | 1,824 | 1,849 | 1,824 | 1,838 | 91,200 |
2017/03/02 | 1,835 | 1,849 | 1,817 | 1,821 | 103,100 |
2017/03/01 | 1,792 | 1,817 | 1,787 | 1,815 | 121,400 |
2017/02/28 | 1,799 | 1,818 | 1,785 | 1,785 | 107,200 |
2017/02/27 | 1,796 | 1,806 | 1,773 | 1,787 | 93,300 |
2017/02/24 | 1,818 | 1,827 | 1,808 | 1,811 | 100,700 |
2017/02/23 | 1,830 | 1,830 | 1,793 | 1,818 | 83,000 |
2017/02/22 | 1,847 | 1,850 | 1,816 | 1,822 | 110,800 |
2017/02/21 | 1,794 | 1,834 | 1,792 | 1,829 | 207,300 |
2017/02/20 | 1,742 | 1,764 | 1,735 | 1,756 | 58,600 |
2017/02/17 | 1,746 | 1,759 | 1,712 | 1,739 | 87,900 |
2017/02/16 | 1,760 | 1,779 | 1,745 | 1,753 | 96,900 |
2017/02/15 | 1,719 | 1,758 | 1,715 | 1,753 | 198,400 |
2017/02/14 | 1,711 | 1,745 | 1,692 | 1,694 | 137,400 |
2017/02/13 | 1,675 | 1,718 | 1,666 | 1,707 | 196,800 |
2017/02/10 | 1,590 | 1,680 | 1,589 | 1,668 | 420,900 |
2017/02/09 | 1,560 | 1,560 | 1,540 | 1,548 | 75,100 |
2017/02/08 | 1,555 | 1,568 | 1,545 | 1,563 | 75,200 |
2017/02/07 | 1,575 | 1,575 | 1,551 | 1,553 | 68,200 |
2017/02/06 | 1,583 | 1,598 | 1,572 | 1,575 | 97,600 |
2017/02/03 | 1,559 | 1,577 | 1,556 | 1,569 | 98,000 |
2017/02/02 | 1,571 | 1,581 | 1,543 | 1,549 | 76,600 |
2017/02/01 | 1,551 | 1,566 | 1,535 | 1,565 | 80,100 |
2017/01/31 | 1,561 | 1,576 | 1,549 | 1,571 | 84,400 |
2017/01/30 | 1,563 | 1,583 | 1,557 | 1,581 | 122,200 |
2017/01/27 | 1,562 | 1,568 | 1,552 | 1,561 | 110,400 |
2017/01/26 | 1,564 | 1,565 | 1,551 | 1,562 | 64,300 |
2017/01/25 | 1,554 | 1,556 | 1,522 | 1,540 | 159,600 |
2017/01/24 | 1,568 | 1,568 | 1,520 | 1,524 | 120,700 |
2017/01/23 | 1,607 | 1,607 | 1,570 | 1,573 | 83,500 |
2017/01/20 | 1,613 | 1,627 | 1,607 | 1,625 | 114,300 |
2017/01/19 | 1,614 | 1,629 | 1,597 | 1,613 | 86,000 |
2017/01/18 | 1,596 | 1,596 | 1,571 | 1,593 | 79,800 |
2017/01/17 | 1,644 | 1,644 | 1,594 | 1,599 | 90,500 |
2017/01/16 | 1,667 | 1,673 | 1,635 | 1,644 | 64,500 |
2017/01/13 | 1,650 | 1,672 | 1,645 | 1,666 | 99,800 |
2017/01/12 | 1,688 | 1,690 | 1,650 | 1,665 | 66,700 |
2017/01/11 | 1,701 | 1,707 | 1,685 | 1,687 | 41,300 |
2017/01/10 | 1,709 | 1,717 | 1,687 | 1,694 | 65,800 |
2017/01/06 | 1,712 | 1,714 | 1,690 | 1,706 | 99,400 |
2017/01/05 | 1,730 | 1,738 | 1,721 | 1,735 | 76,000 |
2017/01/04 | 1,689 | 1,726 | 1,685 | 1,725 | 161,000 |