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
2022/12/30 686 698 686 694 71,800
2022/12/29 670 686 668 684 78,000
2022/12/28 666 673 663 673 88,800
2022/12/27 677 677 665 671 116,900
2022/12/26 682 686 671 674 107,800
2022/12/23 685 687 678 682 134,800
2022/12/22 690 697 687 690 96,500
2022/12/21 700 700 681 685 174,300
2022/12/20 725 725 696 703 232,000
2022/12/19 733 737 722 723 154,800
2022/12/16 741 749 736 737 159,800
2022/12/15 738 752 737 749 81,900
2022/12/14 741 743 735 738 123,200
2022/12/13 745 757 743 743 82,000
2022/12/12 739 745 737 742 80,400
2022/12/09 739 755 739 744 99,800
2022/12/08 755 755 741 741 125,400
2022/12/07 757 769 755 756 87,100
2022/12/06 773 773 765 765 105,800
2022/12/05 790 790 775 778 97,800
2022/12/02 800 800 784 790 127,400
2022/12/01 812 812 801 801 45,600
2022/11/30 806 813 804 805 53,100
2022/11/29 805 817 800 811 61,600
2022/11/28 825 826 808 808 60,000
2022/11/25 817 825 814 821 44,700
2022/11/24 815 817 811 817 53,900
2022/11/22 809 813 807 809 44,700
2022/11/21 810 811 803 809 36,900
2022/11/18 805 813 803 803 64,900
2022/11/17 799 803 794 803 68,300
2022/11/16 806 808 798 807 59,700
2022/11/15 822 824 807 807 44,600
2022/11/14 814 826 808 819 73,800
2022/11/11 817 817 799 810 114,300
2022/11/10 801 814 792 800 282,500
2022/11/09 907 908 879 879 39,700
2022/11/08 900 909 894 905 43,300
2022/11/07 879 900 879 895 72,300
2022/11/04 875 877 870 875 49,600
2022/11/02 873 894 873 882 144,900
2022/11/01 870 876 866 873 25,300
2022/10/31 875 876 863 863 37,200
2022/10/28 857 869 856 857 145,800
2022/10/27 863 864 857 863 29,300
2022/10/26 868 873 860 864 42,300
2022/10/25 865 871 863 867 35,800
2022/10/24 861 866 855 858 47,600
2022/10/21 859 859 851 855 24,900
2022/10/20 865 869 856 862 30,200
2022/10/19 862 868 860 865 25,300
2022/10/18 858 862 855 862 30,700
2022/10/17 850 855 848 852 26,000
2022/10/14 842 854 836 851 51,800
2022/10/13 835 838 832 832 24,800
2022/10/12 833 841 832 838 35,600
2022/10/11 842 849 833 833 49,800
2022/10/07 843 854 838 848 40,800
2022/10/06 846 855 845 845 34,300
2022/10/05 850 853 843 844 42,300
2022/10/04 831 845 831 840 45,600
2022/10/03 803 821 803 819 76,300
2022/09/30 819 820 799 800 73,900
2022/09/29 830 837 827 828 49,500
2022/09/28 835 838 823 838 80,200
2022/09/27 835 847 835 844 58,800
2022/09/26 850 850 823 826 100,600
2022/09/22 859 863 850 858 91,200
2022/09/21 869 869 861 863 52,300
2022/09/20 870 881 870 877 42,700
2022/09/16 875 875 862 866 51,700
2022/09/15 875 877 869 874 34,500
2022/09/14 878 884 874 874 44,200
2022/09/13 886 891 882 886 28,800
2022/09/12 892 897 881 885 28,600
2022/09/09 878 885 873 877 58,500
2022/09/08 877 894 874 889 66,100
2022/09/07 877 877 865 873 65,100
2022/09/06 885 885 874 876 65,000
2022/09/05 890 900 882 884 74,800
2022/09/02 884 884 873 878 47,900
2022/09/01 890 890 876 883 79,900
2022/08/31 893 897 890 896 32,400
2022/08/30 890 900 890 900 15,500
2022/08/29 889 894 886 888 38,700
2022/08/26 909 912 900 904 16,800
2022/08/25 898 907 898 904 39,300
2022/08/24 892 898 890 894 37,500
2022/08/23 896 896 887 887 34,100
2022/08/22 898 908 895 901 28,600
2022/08/19 903 907 897 900 40,400
2022/08/18 885 900 883 899 47,700
2022/08/17 888 895 884 884 31,900
2022/08/16 883 891 879 881 30,400
2022/08/15 892 892 882 882 29,700
2022/08/12 876 889 868 888 36,300
2022/08/10 875 877 866 866 45,100
2022/08/09 905 905 878 878 39,500
2022/08/08 895 906 892 904 48,600
2022/08/05 882 896 875 894 76,700
2022/08/04 901 907 888 890 44,400
2022/08/03 888 919 888 897 51,300
2022/08/02 891 893 886 888 31,700
2022/08/01 882 896 882 896 35,400
2022/07/29 889 892 879 883 53,400
2022/07/28 910 910 886 886 84,300
2022/07/27 914 914 902 907 33,900
2022/07/26 907 919 905 914 38,800
2022/07/25 913 913 902 907 34,400
2022/07/22 919 919 913 916 34,800
2022/07/21 907 918 907 915 53,400
2022/07/20 904 906 900 906 47,000
2022/07/19 880 889 877 886 38,500
2022/07/15 880 880 870 874 37,600
2022/07/14 872 877 868 875 38,100
2022/07/13 880 886 871 872 29,600
2022/07/12 900 900 872 875 45,100
2022/07/11 896 906 894 901 52,400
2022/07/08 877 897 873 876 69,900
2022/07/07 876 883 867 877 31,200
2022/07/06 883 883 867 869 39,900
2022/07/05 894 894 886 886 30,400
2022/07/04 897 901 886 893 49,300
2022/07/01 894 894 875 880 60,000
2022/06/30 892 904 886 886 50,100
2022/06/29 924 924 883 883 114,400
2022/06/28 917 929 914 926 61,900
2022/06/27 915 916 903 910 34,400
2022/06/24 907 907 894 899 19,900
2022/06/23 909 911 901 907 41,200
2022/06/22 903 915 900 905 42,000
2022/06/21 879 896 876 889 45,400
2022/06/20 874 878 855 865 89,300
2022/06/17 870 870 851 851 110,700
2022/06/16 896 908 892 893 30,000
2022/06/15 882 893 871 871 43,800
2022/06/14 882 885 875 878 42,500
2022/06/13 891 907 889 895 51,600
2022/06/10 922 933 914 918 54,700
2022/06/09 913 950 911 937 98,700
2022/06/08 907 913 900 906 54,500
2022/06/07 870 916 870 902 77,600
2022/06/06 871 877 865 867 42,100
2022/06/03 888 893 871 878 56,200
2022/06/02 859 896 859 889 98,600
2022/06/01 824 855 824 852 49,400
2022/05/31 810 833 805 832 56,800
2022/05/30 815 829 811 811 174,700
2022/05/27 790 806 788 803 82,300
2022/05/26 777 789 777 785 40,900
2022/05/25 785 785 776 777 42,800
2022/05/24 790 796 785 790 60,600
2022/05/23 784 791 780 790 51,200
2022/05/20 780 783 772 779 51,400
2022/05/19 760 773 757 772 64,300
2022/05/18 768 782 766 781 80,700
2022/05/17 752 764 745 762 58,700
2022/05/16 779 779 750 759 112,500
2022/05/13 706 772 706 759 162,500
2022/05/12 719 726 707 707 68,400
2022/05/11 732 735 722 725 62,400
2022/05/10 746 747 729 740 61,500
2022/05/09 766 768 755 755 42,000
2022/05/06 772 780 766 766 28,600
2022/05/02 774 780 770 772 34,300
2022/04/28 746 776 741 775 89,600
2022/04/27 763 763 733 733 155,100
2022/04/26 784 787 777 778 31,700
2022/04/25 789 794 780 781 46,400
2022/04/22 809 812 803 803 35,100
2022/04/21 807 823 800 823 50,000
2022/04/20 808 811 794 806 49,900
2022/04/19 795 805 791 793 28,700
2022/04/18 793 794 781 791 39,800
2022/04/15 798 802 795 796 21,500
2022/04/14 804 808 802 805 13,800
2022/04/13 809 810 797 804 38,100
2022/04/12 804 806 793 794 33,500
2022/04/11 812 823 803 804 31,700
2022/04/08 828 833 811 815 45,600
2022/04/07 830 837 818 837 40,000
2022/04/06 874 874 842 842 50,100
2022/04/05 878 883 868 882 23,600
2022/04/04 875 878 869 871 30,300
2022/04/01 884 884 865 875 38,000
2022/03/31 884 906 884 889 58,000
2022/03/30 913 916 884 892 168,400
2022/03/29 918 924 905 924 222,000
2022/03/28 916 922 909 913 78,500
2022/03/25 906 914 899 912 72,600
2022/03/24 883 894 877 894 65,500
2022/03/23 896 904 892 898 104,300
2022/03/22 893 902 878 884 171,700
2022/03/18 870 892 865 882 178,900
2022/03/17 863 868 849 863 113,500
2022/03/16 859 859 827 833 80,900
2022/03/15 834 856 834 855 81,800
2022/03/14 834 850 830 834 121,600
2022/03/11 816 828 801 822 199,600
2022/03/10 809 829 804 826 100,100
2022/03/09 775 795 775 780 140,300
2022/03/08 790 798 763 771 96,300
2022/03/07 823 824 789 794 96,600
2022/03/04 850 856 828 838 258,100
2022/03/03 855 870 851 856 93,500
2022/03/02 880 880 855 855 112,500
2022/03/01 898 908 895 896 80,100
2022/02/28 913 914 900 900 95,400
2022/02/25 927 927 914 914 114,600
2022/02/24 928 933 911 927 50,600
2022/02/22 960 961 937 943 52,000
2022/02/21 970 974 961 973 19,800
2022/02/18 964 986 964 984 31,500
2022/02/17 992 993 970 970 22,300
2022/02/16 996 1,004 987 992 26,200
2022/02/15 986 995 974 975 24,100
2022/02/14 989 994 971 971 50,200
2022/02/10 1,001 1,017 994 1,001 43,600
2022/02/09 1,009 1,022 1,009 1,016 16,500
2022/02/08 1,010 1,020 1,003 1,003 16,800
2022/02/07 998 1,009 989 1,008 22,000
2022/02/04 984 1,004 975 998 31,300
2022/02/03 991 1,004 981 988 17,300
2022/02/02 961 1,004 961 1,000 47,400
2022/02/01 970 978 953 953 25,900
2022/01/31 953 965 949 961 36,500
2022/01/28 942 958 940 957 60,000
2022/01/27 1,005 1,007 937 941 74,800
2022/01/26 999 1,011 994 999 31,100
2022/01/25 1,019 1,024 991 994 30,900
2022/01/24 1,000 1,020 1,000 1,019 26,100
2022/01/21 1,000 1,008 991 1,006 34,000
2022/01/20 1,004 1,031 1,004 1,013 37,800
2022/01/19 1,045 1,047 1,002 1,004 48,400
2022/01/18 1,078 1,079 1,056 1,059 19,400
2022/01/17 1,075 1,088 1,068 1,075 12,200
2022/01/14 1,080 1,080 1,056 1,066 29,400
2022/01/13 1,091 1,095 1,080 1,080 14,100
2022/01/12 1,087 1,114 1,087 1,113 20,400
2022/01/11 1,102 1,106 1,077 1,087 26,500
2022/01/07 1,097 1,125 1,097 1,103 41,700
2022/01/06 1,102 1,112 1,082 1,097 25,600
2022/01/05 1,090 1,119 1,089 1,108 31,300
2022/01/04 1,072 1,088 1,060 1,086 30,300

このページの先頭へ