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
2019/12/30 1,477 1,493 1,456 1,469 28,800
2019/12/27 1,488 1,494 1,469 1,475 24,000
2019/12/26 1,455 1,489 1,455 1,487 32,200
2019/12/25 1,465 1,476 1,450 1,465 31,700
2019/12/24 1,465 1,489 1,465 1,489 19,600
2019/12/23 1,468 1,507 1,459 1,478 32,700
2019/12/20 1,467 1,488 1,462 1,470 33,100
2019/12/19 1,442 1,470 1,442 1,467 15,500
2019/12/18 1,458 1,460 1,441 1,451 16,800
2019/12/17 1,459 1,475 1,456 1,471 18,400
2019/12/16 1,477 1,477 1,452 1,459 17,700
2019/12/13 1,462 1,487 1,452 1,480 48,300
2019/12/12 1,440 1,441 1,420 1,420 40,500
2019/12/11 1,435 1,440 1,421 1,435 31,800
2019/12/10 1,444 1,451 1,436 1,437 19,600
2019/12/09 1,457 1,466 1,439 1,444 22,300
2019/12/06 1,462 1,487 1,448 1,456 30,300
2019/12/05 1,464 1,487 1,460 1,462 51,300
2019/12/04 1,420 1,454 1,419 1,454 65,100
2019/12/03 1,450 1,450 1,424 1,431 26,600
2019/12/02 1,440 1,453 1,427 1,446 37,900
2019/11/29 1,434 1,443 1,431 1,442 18,400
2019/11/28 1,441 1,441 1,418 1,424 27,800
2019/11/27 1,432 1,448 1,423 1,443 20,200
2019/11/26 1,447 1,459 1,406 1,423 56,300
2019/11/25 1,450 1,471 1,442 1,447 23,800
2019/11/22 1,452 1,468 1,446 1,446 55,300
2019/11/21 1,444 1,444 1,413 1,442 30,800
2019/11/20 1,435 1,459 1,430 1,444 25,400
2019/11/19 1,436 1,437 1,420 1,435 19,900
2019/11/18 1,460 1,472 1,417 1,431 36,800
2019/11/15 1,437 1,462 1,423 1,444 31,500
2019/11/14 1,427 1,427 1,401 1,415 46,600
2019/11/13 1,457 1,464 1,428 1,437 20,200
2019/11/12 1,462 1,462 1,419 1,458 42,500
2019/11/11 1,441 1,492 1,441 1,462 105,700
2019/11/08 1,428 1,435 1,405 1,420 68,700
2019/11/07 1,403 1,412 1,377 1,405 64,200
2019/11/06 1,448 1,470 1,420 1,423 45,500
2019/11/05 1,421 1,463 1,421 1,460 80,900
2019/11/01 1,380 1,400 1,380 1,393 30,200
2019/10/31 1,400 1,400 1,354 1,390 52,700
2019/10/30 1,395 1,420 1,386 1,420 70,800
2019/10/29 1,388 1,395 1,382 1,390 27,100
2019/10/28 1,368 1,382 1,358 1,379 40,500
2019/10/25 1,379 1,382 1,364 1,367 25,100
2019/10/24 1,386 1,395 1,370 1,382 23,400
2019/10/23 1,371 1,382 1,353 1,382 26,500
2019/10/21 1,375 1,387 1,357 1,370 18,300
2019/10/18 1,364 1,390 1,358 1,364 48,700
2019/10/17 1,397 1,397 1,356 1,363 28,200
2019/10/16 1,397 1,421 1,388 1,397 42,700
2019/10/15 1,379 1,407 1,375 1,379 27,900
2019/10/11 1,345 1,360 1,334 1,351 25,300
2019/10/10 1,345 1,362 1,333 1,348 26,700
2019/10/09 1,328 1,352 1,318 1,339 30,800
2019/10/08 1,290 1,353 1,290 1,352 60,300
2019/10/07 1,297 1,304 1,273 1,280 28,000
2019/10/04 1,306 1,310 1,285 1,293 23,800
2019/10/03 1,314 1,333 1,303 1,316 38,000
2019/10/02 1,333 1,363 1,330 1,353 24,500
2019/10/01 1,309 1,365 1,309 1,349 44,900
2019/09/30 1,346 1,346 1,301 1,301 71,600
2019/09/27 1,370 1,384 1,342 1,357 38,200
2019/09/26 1,398 1,417 1,391 1,397 63,000
2019/09/25 1,392 1,398 1,374 1,379 27,500
2019/09/24 1,380 1,388 1,361 1,381 27,600
2019/09/20 1,359 1,389 1,354 1,380 56,600
2019/09/19 1,329 1,361 1,329 1,344 42,900
2019/09/18 1,343 1,343 1,319 1,337 42,300
2019/09/17 1,334 1,348 1,320 1,339 49,600
2019/09/13 1,348 1,348 1,321 1,338 78,900
2019/09/12 1,345 1,359 1,310 1,344 94,300
2019/09/11 1,300 1,331 1,299 1,331 33,400
2019/09/10 1,282 1,309 1,282 1,290 49,600
2019/09/09 1,258 1,272 1,252 1,269 21,200
2019/09/06 1,265 1,275 1,261 1,261 14,800
2019/09/05 1,244 1,290 1,244 1,265 66,000
2019/09/04 1,251 1,254 1,222 1,230 100,900
2019/09/03 1,250 1,280 1,248 1,262 100,500
2019/09/02 1,241 1,260 1,239 1,247 18,900
2019/08/30 1,223 1,254 1,223 1,252 48,800
2019/08/29 1,222 1,222 1,200 1,212 42,100
2019/08/28 1,205 1,209 1,197 1,206 15,400
2019/08/27 1,197 1,209 1,178 1,198 40,300
2019/08/26 1,202 1,202 1,170 1,173 60,800
2019/08/23 1,239 1,239 1,221 1,225 61,000
2019/08/22 1,240 1,240 1,228 1,230 49,100
2019/08/21 1,227 1,241 1,222 1,228 45,700
2019/08/20 1,211 1,251 1,209 1,247 48,600
2019/08/19 1,214 1,233 1,199 1,209 57,100
2019/08/16 1,161 1,189 1,151 1,184 121,700
2019/08/15 1,145 1,170 1,130 1,169 90,200
2019/08/14 1,205 1,225 1,171 1,174 87,400
2019/08/13 1,202 1,202 1,186 1,193 57,700
2019/08/09 1,215 1,227 1,202 1,214 49,300
2019/08/08 1,250 1,251 1,206 1,214 147,500
2019/08/07 1,312 1,318 1,293 1,303 38,200
2019/08/06 1,295 1,314 1,279 1,311 47,000
2019/08/05 1,350 1,355 1,304 1,315 43,100
2019/08/02 1,396 1,396 1,350 1,359 55,700
2019/08/01 1,432 1,452 1,414 1,416 27,100
2019/07/31 1,446 1,459 1,435 1,435 26,400
2019/07/30 1,454 1,472 1,454 1,472 24,800
2019/07/29 1,452 1,453 1,430 1,447 23,600
2019/07/26 1,447 1,460 1,428 1,452 33,900
2019/07/25 1,449 1,460 1,438 1,456 18,300
2019/07/24 1,436 1,449 1,434 1,449 25,900
2019/07/23 1,403 1,443 1,400 1,436 37,500
2019/07/22 1,395 1,404 1,391 1,400 17,900
2019/07/19 1,338 1,392 1,335 1,388 20,700
2019/07/18 1,362 1,363 1,333 1,335 52,000
2019/07/17 1,374 1,381 1,360 1,369 23,100
2019/07/16 1,358 1,397 1,358 1,392 33,500
2019/07/12 1,371 1,372 1,353 1,358 23,800
2019/07/11 1,361 1,374 1,361 1,371 16,700
2019/07/10 1,370 1,378 1,358 1,365 29,100
2019/07/09 1,383 1,383 1,362 1,370 17,700
2019/07/08 1,400 1,419 1,389 1,392 63,800
2019/07/05 1,397 1,410 1,389 1,395 35,700
2019/07/04 1,390 1,414 1,390 1,404 42,100
2019/07/03 1,390 1,399 1,377 1,392 37,000
2019/07/02 1,394 1,395 1,381 1,391 31,200
2019/07/01 1,369 1,394 1,360 1,394 35,500
2019/06/28 1,346 1,359 1,327 1,351 39,000
2019/06/27 1,314 1,353 1,310 1,353 43,800
2019/06/26 1,330 1,330 1,302 1,308 25,600
2019/06/25 1,341 1,341 1,324 1,326 20,900
2019/06/24 1,334 1,341 1,320 1,333 27,800
2019/06/21 1,303 1,335 1,300 1,335 72,600
2019/06/20 1,339 1,339 1,301 1,301 25,600
2019/06/19 1,295 1,333 1,295 1,324 51,900
2019/06/18 1,302 1,322 1,283 1,283 36,100
2019/06/17 1,310 1,313 1,296 1,307 31,100
2019/06/14 1,308 1,326 1,300 1,304 52,800
2019/06/13 1,350 1,353 1,313 1,315 29,700
2019/06/12 1,342 1,362 1,335 1,355 24,200
2019/06/11 1,332 1,355 1,331 1,349 58,500
2019/06/10 1,330 1,345 1,317 1,336 45,200
2019/06/07 1,303 1,314 1,274 1,307 98,200
2019/06/06 1,326 1,326 1,297 1,300 71,600
2019/06/05 1,314 1,343 1,314 1,333 70,600
2019/06/04 1,286 1,318 1,283 1,313 95,000
2019/06/03 1,284 1,303 1,278 1,280 71,700
2019/05/31 1,316 1,328 1,292 1,295 79,100
2019/05/30 1,330 1,338 1,317 1,335 35,400
2019/05/29 1,361 1,361 1,326 1,332 54,100
2019/05/28 1,344 1,383 1,342 1,383 50,000
2019/05/27 1,359 1,368 1,342 1,344 36,100
2019/05/24 1,372 1,381 1,362 1,369 30,200
2019/05/23 1,401 1,401 1,370 1,381 28,400
2019/05/22 1,409 1,409 1,387 1,394 29,700
2019/05/21 1,391 1,410 1,365 1,400 52,600
2019/05/20 1,397 1,406 1,370 1,389 58,500
2019/05/17 1,372 1,406 1,372 1,397 75,900
2019/05/16 1,366 1,385 1,354 1,367 98,300
2019/05/15 1,365 1,381 1,342 1,366 94,900
2019/05/14 1,341 1,360 1,325 1,355 122,900
2019/05/13 1,364 1,385 1,344 1,363 144,800
2019/05/10 1,438 1,464 1,336 1,363 235,900
2019/05/09 1,575 1,602 1,560 1,583 98,700
2019/05/08 1,587 1,592 1,572 1,575 64,500
2019/05/07 1,610 1,615 1,597 1,598 81,100
2019/04/26 1,628 1,628 1,593 1,615 62,900
2019/04/25 1,646 1,651 1,625 1,644 33,900
2019/04/24 1,685 1,690 1,637 1,639 55,300
2019/04/23 1,706 1,710 1,686 1,692 37,200
2019/04/22 1,703 1,711 1,688 1,702 20,000
2019/04/19 1,707 1,719 1,688 1,702 68,300
2019/04/18 1,708 1,722 1,692 1,703 56,000
2019/04/17 1,677 1,710 1,673 1,709 35,900
2019/04/16 1,700 1,700 1,664 1,683 39,500
2019/04/15 1,695 1,711 1,691 1,705 45,300
2019/04/12 1,695 1,695 1,675 1,689 25,700
2019/04/11 1,708 1,713 1,679 1,684 31,600
2019/04/10 1,699 1,715 1,673 1,706 50,200
2019/04/09 1,712 1,725 1,697 1,706 78,100
2019/04/08 1,743 1,747 1,717 1,726 100,400
2019/04/05 1,720 1,758 1,714 1,737 247,200
2019/04/04 1,566 1,733 1,564 1,723 239,200
2019/04/03 1,533 1,571 1,533 1,571 59,200
2019/04/02 1,541 1,548 1,526 1,534 32,900
2019/04/01 1,469 1,525 1,469 1,512 68,100
2019/03/29 1,485 1,492 1,441 1,446 77,800
2019/03/28 1,546 1,546 1,466 1,468 103,500
2019/03/27 1,582 1,587 1,549 1,558 145,500
2019/03/26 1,593 1,622 1,590 1,605 306,200
2019/03/25 1,622 1,622 1,558 1,580 158,100
2019/03/22 1,615 1,656 1,610 1,656 157,800
2019/03/20 1,576 1,613 1,574 1,600 111,300
2019/03/19 1,584 1,587 1,569 1,575 107,000
2019/03/18 1,580 1,592 1,562 1,586 122,600
2019/03/15 1,563 1,575 1,554 1,560 111,000
2019/03/14 1,572 1,580 1,551 1,551 90,100
2019/03/13 1,587 1,592 1,550 1,559 121,600
2019/03/12 1,564 1,587 1,564 1,577 57,100
2019/03/11 1,561 1,565 1,538 1,543 48,700
2019/03/08 1,592 1,596 1,541 1,541 83,800
2019/03/07 1,621 1,626 1,610 1,617 61,200
2019/03/06 1,611 1,632 1,603 1,605 60,700
2019/03/05 1,640 1,663 1,606 1,611 60,300
2019/03/04 1,634 1,650 1,623 1,639 34,200
2019/03/01 1,596 1,633 1,590 1,632 61,500
2019/02/28 1,608 1,608 1,584 1,598 47,600
2019/02/27 1,617 1,633 1,605 1,614 44,900
2019/02/26 1,621 1,629 1,606 1,620 32,800
2019/02/25 1,621 1,630 1,610 1,627 25,400
2019/02/22 1,623 1,623 1,594 1,604 35,300
2019/02/21 1,633 1,640 1,611 1,626 40,300
2019/02/20 1,668 1,668 1,633 1,639 28,700
2019/02/19 1,666 1,677 1,643 1,669 44,000
2019/02/18 1,652 1,690 1,652 1,679 44,000
2019/02/15 1,575 1,643 1,568 1,640 54,800
2019/02/14 1,553 1,617 1,553 1,615 52,100
2019/02/13 1,539 1,586 1,531 1,578 72,700
2019/02/12 1,498 1,531 1,473 1,517 82,100
2019/02/08 1,503 1,511 1,471 1,485 55,100
2019/02/07 1,557 1,558 1,520 1,526 19,600
2019/02/06 1,557 1,572 1,550 1,563 33,700
2019/02/05 1,550 1,557 1,541 1,546 20,000
2019/02/04 1,506 1,549 1,504 1,549 38,000
2019/02/01 1,502 1,502 1,485 1,495 29,900
2019/01/31 1,515 1,530 1,497 1,504 19,600
2019/01/30 1,519 1,519 1,490 1,498 53,700
2019/01/29 1,488 1,510 1,471 1,510 38,500
2019/01/28 1,526 1,526 1,490 1,492 21,400
2019/01/25 1,505 1,547 1,504 1,524 33,800
2019/01/24 1,470 1,498 1,456 1,496 31,300
2019/01/23 1,513 1,513 1,469 1,480 45,500
2019/01/22 1,500 1,517 1,497 1,513 46,000
2019/01/21 1,478 1,499 1,464 1,496 32,000
2019/01/18 1,439 1,464 1,434 1,461 39,800
2019/01/17 1,408 1,447 1,408 1,427 42,600
2019/01/16 1,411 1,419 1,397 1,402 35,300
2019/01/15 1,376 1,416 1,372 1,413 36,400
2019/01/11 1,385 1,392 1,374 1,385 40,800
2019/01/10 1,413 1,413 1,382 1,395 37,700
2019/01/09 1,430 1,430 1,410 1,413 25,900
2019/01/08 1,400 1,425 1,400 1,417 35,600
2019/01/07 1,403 1,430 1,389 1,396 46,300
2019/01/04 1,353 1,367 1,320 1,361 70,800

このページの先頭へ