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
2020/12/30 1,043 1,054 1,026 1,037 30,500
2020/12/29 1,055 1,058 1,026 1,051 48,400
2020/12/28 1,053 1,055 1,017 1,038 65,600
2020/12/25 1,074 1,075 1,048 1,054 27,900
2020/12/24 1,068 1,083 1,062 1,070 27,600
2020/12/23 1,078 1,093 1,050 1,075 33,600
2020/12/22 1,096 1,100 1,072 1,087 28,600
2020/12/21 1,118 1,123 1,091 1,098 35,300
2020/12/18 1,122 1,132 1,101 1,116 53,500
2020/12/17 1,179 1,182 1,116 1,125 46,300
2020/12/16 1,198 1,205 1,173 1,179 34,400
2020/12/15 1,177 1,202 1,177 1,198 33,100
2020/12/14 1,143 1,188 1,143 1,177 43,700
2020/12/11 1,166 1,166 1,140 1,146 18,900
2020/12/10 1,195 1,205 1,156 1,165 41,300
2020/12/09 1,195 1,204 1,182 1,195 27,100
2020/12/08 1,191 1,209 1,164 1,199 49,600
2020/12/07 1,203 1,215 1,170 1,191 47,600
2020/12/04 1,200 1,221 1,192 1,203 41,600
2020/12/03 1,165 1,223 1,165 1,202 70,500
2020/12/02 1,181 1,197 1,160 1,185 72,100
2020/12/01 1,129 1,179 1,122 1,159 125,200
2020/11/30 1,179 1,179 1,096 1,130 475,100
2020/11/27 1,222 1,238 1,187 1,189 127,800
2020/11/26 1,218 1,246 1,201 1,206 121,500
2020/11/25 1,201 1,250 1,201 1,220 102,000
2020/11/24 1,255 1,255 1,190 1,201 95,600
2020/11/20 1,185 1,236 1,185 1,225 44,100
2020/11/19 1,204 1,217 1,183 1,185 82,000
2020/11/18 1,242 1,242 1,206 1,206 92,900
2020/11/17 1,245 1,279 1,230 1,250 92,300
2020/11/16 1,241 1,296 1,241 1,275 88,900
2020/11/13 1,277 1,277 1,217 1,229 81,600
2020/11/12 1,271 1,317 1,258 1,291 126,300
2020/11/11 1,251 1,259 1,211 1,249 107,900
2020/11/10 1,235 1,258 1,213 1,238 51,200
2020/11/09 1,198 1,204 1,178 1,203 34,000
2020/11/06 1,160 1,197 1,150 1,196 51,100
2020/11/05 1,153 1,169 1,133 1,150 109,700
2020/11/04 1,149 1,164 1,143 1,153 77,100
2020/11/02 1,134 1,164 1,134 1,145 41,800
2020/10/30 1,157 1,160 1,122 1,125 37,500
2020/10/29 1,151 1,169 1,141 1,157 31,300
2020/10/28 1,150 1,160 1,134 1,154 42,200
2020/10/27 1,167 1,167 1,147 1,159 23,400
2020/10/26 1,147 1,168 1,147 1,167 16,300
2020/10/23 1,140 1,154 1,128 1,147 32,400
2020/10/22 1,152 1,159 1,142 1,142 41,700
2020/10/21 1,135 1,164 1,135 1,159 30,900
2020/10/20 1,128 1,132 1,114 1,128 39,800
2020/10/19 1,097 1,129 1,073 1,128 36,500
2020/10/16 1,103 1,113 1,089 1,094 33,100
2020/10/15 1,094 1,121 1,094 1,103 47,700
2020/10/14 1,072 1,098 1,059 1,094 72,100
2020/10/13 1,045 1,072 1,041 1,070 42,700
2020/10/12 1,050 1,054 1,029 1,038 31,200
2020/10/09 1,051 1,051 1,029 1,048 27,600
2020/10/08 1,058 1,060 1,044 1,052 45,700
2020/10/07 1,067 1,067 1,043 1,055 27,400
2020/10/06 1,059 1,079 1,044 1,076 34,300
2020/10/05 1,037 1,062 1,037 1,056 34,800
2020/10/02 1,048 1,053 1,018 1,025 50,700
2020/09/30 1,069 1,090 1,048 1,048 66,400
2020/09/29 1,082 1,082 1,054 1,066 73,900
2020/09/28 1,047 1,082 1,031 1,082 77,600
2020/09/25 1,016 1,059 1,008 1,047 89,600
2020/09/24 1,006 1,021 996 1,009 62,100
2020/09/23 971 1,016 954 1,016 119,400
2020/09/18 980 989 971 978 49,000
2020/09/17 999 1,004 985 986 43,600
2020/09/16 1,004 1,006 982 1,002 69,000
2020/09/15 1,013 1,017 991 1,008 46,700
2020/09/14 1,022 1,023 1,002 1,013 57,400
2020/09/11 1,022 1,026 1,008 1,013 41,500
2020/09/10 1,022 1,030 1,015 1,027 42,500
2020/09/09 1,018 1,024 1,002 1,015 51,200
2020/09/08 1,004 1,029 1,001 1,020 66,200
2020/09/07 990 1,009 985 1,000 46,000
2020/09/04 991 1,003 984 1,003 55,700
2020/09/03 1,031 1,040 1,002 1,019 116,000
2020/09/02 976 983 957 982 49,200
2020/09/01 944 976 943 973 74,200
2020/08/31 949 964 936 936 46,500
2020/08/28 950 972 941 949 66,300
2020/08/27 974 974 934 947 55,300
2020/08/26 930 963 921 963 74,600
2020/08/25 960 960 937 937 67,200
2020/08/24 967 969 942 945 53,400
2020/08/21 981 987 963 971 42,500
2020/08/20 964 977 964 972 28,400
2020/08/19 970 979 960 961 69,100
2020/08/18 1,001 1,001 960 964 85,800
2020/08/17 1,024 1,030 1,004 1,007 27,600
2020/08/14 1,054 1,061 1,021 1,024 23,500
2020/08/13 1,045 1,063 1,038 1,063 31,400
2020/08/12 1,025 1,046 1,013 1,046 48,400
2020/08/11 1,020 1,059 1,002 1,004 88,400
2020/08/07 1,106 1,119 1,075 1,075 45,100
2020/08/06 1,101 1,116 1,084 1,106 29,400
2020/08/05 1,085 1,108 1,055 1,087 34,300
2020/08/04 1,060 1,094 1,060 1,085 29,800
2020/08/03 1,015 1,058 1,015 1,054 38,600
2020/07/31 1,027 1,028 986 1,009 58,400
2020/07/30 1,098 1,110 1,017 1,017 44,300
2020/07/29 1,125 1,125 1,091 1,093 78,000
2020/07/28 1,114 1,128 1,098 1,119 21,700
2020/07/27 1,091 1,114 1,070 1,107 49,500
2020/07/22 1,117 1,127 1,085 1,085 25,500
2020/07/21 1,109 1,118 1,087 1,114 47,900
2020/07/20 1,110 1,113 1,081 1,109 24,900
2020/07/17 1,099 1,099 1,079 1,099 19,900
2020/07/16 1,098 1,117 1,080 1,084 29,500
2020/07/15 1,061 1,096 1,057 1,092 47,500
2020/07/14 1,048 1,062 1,039 1,050 31,500
2020/07/13 1,026 1,048 1,022 1,040 60,300
2020/07/10 1,023 1,027 996 1,004 55,200
2020/07/09 1,026 1,039 1,010 1,023 37,500
2020/07/08 1,047 1,061 1,026 1,026 66,600
2020/07/07 1,073 1,073 1,045 1,052 24,100
2020/07/06 1,062 1,096 1,062 1,074 53,900
2020/07/03 1,043 1,063 1,032 1,056 34,400
2020/07/02 1,036 1,083 1,036 1,037 39,200
2020/07/01 1,065 1,068 1,036 1,036 45,800
2020/06/30 1,077 1,100 1,058 1,060 73,700
2020/06/29 1,062 1,082 1,039 1,047 76,300
2020/06/26 1,078 1,095 1,061 1,080 55,800
2020/06/25 1,088 1,088 1,061 1,082 30,200
2020/06/24 1,087 1,097 1,072 1,096 29,100
2020/06/23 1,090 1,105 1,066 1,083 39,700
2020/06/22 1,069 1,086 1,063 1,082 45,100
2020/06/19 1,089 1,100 1,061 1,065 70,600
2020/06/18 1,109 1,112 1,060 1,086 41,900
2020/06/17 1,135 1,138 1,102 1,110 48,600
2020/06/16 1,112 1,146 1,096 1,140 51,200
2020/06/15 1,139 1,143 1,082 1,082 48,300
2020/06/12 1,156 1,160 1,120 1,135 43,600
2020/06/11 1,234 1,234 1,164 1,165 36,300
2020/06/10 1,235 1,236 1,212 1,226 22,500
2020/06/09 1,249 1,267 1,215 1,235 24,700
2020/06/08 1,230 1,254 1,215 1,245 37,600
2020/06/05 1,208 1,227 1,178 1,218 39,900
2020/06/04 1,245 1,245 1,178 1,203 40,900
2020/06/03 1,233 1,244 1,214 1,234 55,600
2020/06/02 1,200 1,233 1,192 1,213 31,900
2020/06/01 1,160 1,194 1,155 1,194 25,500
2020/05/29 1,230 1,254 1,160 1,160 84,100
2020/05/28 1,284 1,323 1,249 1,299 41,600
2020/05/27 1,199 1,297 1,184 1,286 33,900
2020/05/26 1,182 1,225 1,172 1,199 38,400
2020/05/25 1,151 1,169 1,149 1,159 11,100
2020/05/22 1,159 1,159 1,125 1,143 13,400
2020/05/21 1,152 1,169 1,140 1,152 8,300
2020/05/20 1,147 1,158 1,123 1,149 23,600
2020/05/19 1,129 1,150 1,112 1,147 25,900
2020/05/18 1,076 1,090 1,056 1,090 20,700
2020/05/15 1,053 1,088 1,042 1,076 26,500
2020/05/14 1,095 1,095 1,042 1,045 21,900
2020/05/13 1,102 1,118 1,090 1,101 22,600
2020/05/12 1,155 1,155 1,117 1,120 39,200
2020/05/11 1,107 1,174 1,107 1,167 37,500
2020/05/08 1,097 1,138 1,074 1,093 37,800
2020/05/07 1,094 1,111 1,072 1,079 23,500
2020/05/01 1,127 1,127 1,085 1,103 18,400
2020/04/30 1,122 1,180 1,122 1,142 40,100
2020/04/28 1,096 1,115 1,074 1,108 55,200
2020/04/27 1,072 1,096 1,065 1,096 18,500
2020/04/24 1,081 1,081 1,048 1,052 21,100
2020/04/23 1,030 1,077 1,030 1,077 30,900
2020/04/22 1,040 1,053 1,030 1,030 52,200
2020/04/21 1,033 1,061 1,033 1,052 37,900
2020/04/20 1,067 1,084 1,055 1,056 24,300
2020/04/17 1,049 1,089 1,047 1,066 27,600
2020/04/16 1,001 1,055 999 1,052 59,400
2020/04/15 1,065 1,095 1,004 1,014 49,800
2020/04/14 1,048 1,079 1,048 1,065 26,200
2020/04/13 1,084 1,091 1,052 1,057 26,800
2020/04/10 1,061 1,127 1,055 1,114 42,000
2020/04/09 1,035 1,065 1,028 1,055 37,200
2020/04/08 1,055 1,063 1,006 1,045 43,700
2020/04/07 990 1,038 977 1,025 48,700
2020/04/06 947 987 924 975 48,700
2020/04/03 960 980 934 947 37,000
2020/04/02 998 1,043 959 960 50,200
2020/04/01 1,040 1,058 1,005 1,012 54,000
2020/03/31 1,108 1,115 1,048 1,056 58,800
2020/03/30 1,138 1,150 1,044 1,108 135,800
2020/03/27 1,179 1,180 1,129 1,168 226,000
2020/03/26 1,090 1,129 1,050 1,121 122,300
2020/03/25 1,042 1,094 1,034 1,093 77,100
2020/03/24 999 1,035 976 997 105,600
2020/03/23 953 1,001 929 984 120,600
2020/03/19 987 1,030 927 968 250,800
2020/03/18 1,012 1,076 996 1,002 88,400
2020/03/17 965 1,038 924 1,017 106,600
2020/03/16 993 1,028 978 980 68,300
2020/03/13 1,005 1,022 958 989 121,600
2020/03/12 1,113 1,113 1,051 1,055 116,100
2020/03/11 1,124 1,161 1,122 1,132 97,500
2020/03/10 1,045 1,141 1,009 1,122 163,200
2020/03/09 1,126 1,132 1,060 1,062 127,100
2020/03/06 1,211 1,211 1,153 1,154 100,000
2020/03/05 1,258 1,265 1,228 1,232 59,300
2020/03/04 1,244 1,252 1,238 1,242 88,400
2020/03/03 1,296 1,314 1,258 1,260 104,200
2020/03/02 1,277 1,299 1,262 1,291 95,700
2020/02/28 1,312 1,318 1,283 1,287 99,900
2020/02/27 1,378 1,387 1,342 1,342 129,300
2020/02/26 1,380 1,391 1,364 1,388 65,400
2020/02/25 1,406 1,407 1,389 1,390 84,600
2020/02/21 1,445 1,454 1,435 1,450 38,500
2020/02/20 1,469 1,469 1,442 1,446 22,900
2020/02/19 1,447 1,454 1,440 1,443 24,600
2020/02/18 1,457 1,457 1,435 1,443 27,200
2020/02/17 1,449 1,461 1,430 1,457 29,100
2020/02/14 1,464 1,464 1,432 1,461 35,200
2020/02/13 1,487 1,511 1,445 1,456 74,800
2020/02/12 1,429 1,440 1,408 1,408 55,900
2020/02/10 1,447 1,447 1,426 1,430 33,100
2020/02/07 1,480 1,480 1,440 1,456 25,500
2020/02/06 1,473 1,496 1,471 1,487 61,900
2020/02/05 1,442 1,455 1,431 1,449 34,700
2020/02/04 1,416 1,436 1,405 1,435 43,100
2020/02/03 1,409 1,426 1,409 1,417 35,500
2020/01/31 1,436 1,454 1,436 1,450 19,200
2020/01/30 1,424 1,440 1,411 1,436 66,100
2020/01/29 1,477 1,477 1,425 1,425 54,200
2020/01/28 1,427 1,458 1,418 1,447 44,600
2020/01/27 1,416 1,444 1,404 1,437 54,700
2020/01/24 1,473 1,473 1,442 1,442 35,400
2020/01/23 1,460 1,467 1,450 1,466 26,000
2020/01/22 1,460 1,480 1,453 1,469 23,400
2020/01/21 1,471 1,488 1,461 1,462 18,400
2020/01/20 1,468 1,484 1,468 1,471 20,600
2020/01/17 1,448 1,477 1,447 1,467 29,600
2020/01/16 1,442 1,452 1,436 1,443 30,700
2020/01/15 1,460 1,470 1,442 1,455 39,900
2020/01/14 1,440 1,460 1,440 1,460 43,000
2020/01/10 1,460 1,461 1,437 1,449 32,200
2020/01/09 1,430 1,467 1,430 1,465 25,500
2020/01/08 1,447 1,449 1,420 1,429 46,800
2020/01/07 1,443 1,465 1,443 1,453 34,800
2020/01/06 1,448 1,457 1,431 1,445 46,500

このページの先頭へ