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 |
---|---|---|---|---|---|
2023/12/29 | 830 | 832 | 827 | 829 | 96,700 |
2023/12/28 | 827 | 832 | 825 | 832 | 93,200 |
2023/12/27 | 824 | 827 | 822 | 827 | 60,100 |
2023/12/26 | 824 | 829 | 822 | 823 | 45,000 |
2023/12/25 | 832 | 832 | 822 | 824 | 58,100 |
2023/12/22 | 836 | 841 | 825 | 828 | 78,400 |
2023/12/21 | 846 | 849 | 837 | 837 | 48,200 |
2023/12/20 | 853 | 858 | 851 | 852 | 33,200 |
2023/12/19 | 854 | 855 | 845 | 848 | 52,700 |
2023/12/18 | 850 | 858 | 841 | 854 | 45,800 |
2023/12/15 | 847 | 858 | 847 | 851 | 55,500 |
2023/12/14 | 865 | 866 | 844 | 847 | 65,300 |
2023/12/13 | 879 | 879 | 864 | 868 | 38,800 |
2023/12/12 | 887 | 887 | 873 | 874 | 33,300 |
2023/12/11 | 887 | 890 | 880 | 882 | 37,000 |
2023/12/08 | 890 | 895 | 873 | 875 | 89,500 |
2023/12/07 | 904 | 904 | 895 | 897 | 37,100 |
2023/12/06 | 901 | 914 | 898 | 910 | 28,500 |
2023/12/05 | 899 | 906 | 896 | 896 | 27,800 |
2023/12/04 | 906 | 906 | 898 | 900 | 22,800 |
2023/12/01 | 905 | 920 | 904 | 907 | 41,400 |
2023/11/30 | 900 | 908 | 892 | 902 | 42,000 |
2023/11/29 | 900 | 910 | 895 | 904 | 33,200 |
2023/11/28 | 901 | 909 | 901 | 905 | 14,600 |
2023/11/27 | 910 | 911 | 899 | 899 | 16,100 |
2023/11/24 | 898 | 909 | 898 | 905 | 20,700 |
2023/11/22 | 885 | 901 | 884 | 895 | 18,400 |
2023/11/21 | 905 | 905 | 885 | 886 | 31,800 |
2023/11/20 | 910 | 917 | 893 | 894 | 38,000 |
2023/11/17 | 896 | 908 | 890 | 908 | 32,700 |
2023/11/16 | 885 | 899 | 885 | 896 | 28,800 |
2023/11/15 | 898 | 901 | 888 | 890 | 41,400 |
2023/11/14 | 895 | 900 | 888 | 897 | 22,700 |
2023/11/13 | 888 | 903 | 885 | 892 | 70,500 |
2023/11/10 | 886 | 893 | 870 | 891 | 81,700 |
2023/11/09 | 890 | 909 | 886 | 909 | 68,700 |
2023/11/08 | 925 | 930 | 879 | 879 | 87,000 |
2023/11/07 | 914 | 926 | 913 | 923 | 27,500 |
2023/11/06 | 900 | 918 | 899 | 914 | 53,200 |
2023/11/02 | 904 | 907 | 889 | 892 | 41,200 |
2023/11/01 | 896 | 904 | 890 | 901 | 58,600 |
2023/10/31 | 887 | 891 | 872 | 890 | 44,800 |
2023/10/30 | 900 | 900 | 876 | 887 | 51,300 |
2023/10/27 | 884 | 899 | 884 | 899 | 46,100 |
2023/10/26 | 883 | 892 | 871 | 875 | 35,200 |
2023/10/25 | 890 | 896 | 882 | 885 | 33,900 |
2023/10/24 | 887 | 887 | 860 | 882 | 49,900 |
2023/10/23 | 878 | 889 | 878 | 878 | 51,200 |
2023/10/20 | 892 | 896 | 885 | 890 | 38,200 |
2023/10/19 | 901 | 903 | 890 | 893 | 53,400 |
2023/10/18 | 911 | 916 | 898 | 908 | 35,800 |
2023/10/17 | 911 | 920 | 902 | 905 | 33,600 |
2023/10/16 | 910 | 917 | 899 | 904 | 46,400 |
2023/10/13 | 940 | 940 | 916 | 917 | 49,200 |
2023/10/12 | 946 | 948 | 939 | 946 | 26,700 |
2023/10/11 | 946 | 955 | 936 | 936 | 35,400 |
2023/10/10 | 940 | 948 | 936 | 944 | 29,800 |
2023/10/06 | 926 | 936 | 918 | 926 | 45,800 |
2023/10/05 | 903 | 920 | 898 | 920 | 71,900 |
2023/10/04 | 917 | 919 | 894 | 894 | 145,400 |
2023/10/03 | 985 | 985 | 945 | 945 | 109,300 |
2023/10/02 | 976 | 1,008 | 966 | 985 | 197,300 |
2023/09/29 | 967 | 967 | 940 | 947 | 69,700 |
2023/09/28 | 952 | 970 | 952 | 960 | 62,500 |
2023/09/27 | 960 | 962 | 939 | 962 | 85,000 |
2023/09/26 | 981 | 981 | 963 | 965 | 63,400 |
2023/09/25 | 962 | 981 | 959 | 980 | 96,100 |
2023/09/22 | 944 | 955 | 929 | 947 | 61,000 |
2023/09/21 | 955 | 974 | 955 | 959 | 49,800 |
2023/09/20 | 992 | 996 | 958 | 958 | 95,800 |
2023/09/19 | 973 | 990 | 968 | 990 | 78,200 |
2023/09/15 | 956 | 974 | 956 | 974 | 119,500 |
2023/09/14 | 952 | 952 | 943 | 950 | 39,400 |
2023/09/13 | 951 | 954 | 938 | 945 | 52,600 |
2023/09/12 | 944 | 953 | 940 | 950 | 60,600 |
2023/09/11 | 946 | 952 | 932 | 940 | 79,000 |
2023/09/08 | 949 | 955 | 935 | 940 | 102,500 |
2023/09/07 | 963 | 980 | 955 | 958 | 198,500 |
2023/09/06 | 957 | 970 | 953 | 953 | 150,700 |
2023/09/05 | 928 | 933 | 916 | 932 | 49,300 |
2023/09/04 | 916 | 925 | 913 | 925 | 53,900 |
2023/09/01 | 905 | 909 | 901 | 909 | 42,200 |
2023/08/31 | 899 | 910 | 899 | 906 | 31,200 |
2023/08/30 | 897 | 901 | 893 | 895 | 29,500 |
2023/08/29 | 895 | 895 | 888 | 892 | 28,600 |
2023/08/28 | 885 | 895 | 885 | 894 | 29,100 |
2023/08/25 | 872 | 875 | 869 | 873 | 27,800 |
2023/08/24 | 877 | 881 | 872 | 878 | 35,300 |
2023/08/23 | 865 | 877 | 861 | 877 | 20,800 |
2023/08/22 | 856 | 866 | 856 | 865 | 26,200 |
2023/08/21 | 863 | 869 | 858 | 858 | 31,900 |
2023/08/18 | 860 | 870 | 859 | 860 | 29,000 |
2023/08/17 | 865 | 874 | 853 | 872 | 46,800 |
2023/08/16 | 880 | 881 | 865 | 865 | 55,600 |
2023/08/15 | 885 | 894 | 883 | 885 | 40,400 |
2023/08/14 | 914 | 914 | 878 | 880 | 96,600 |
2023/08/10 | 892 | 916 | 889 | 916 | 53,700 |
2023/08/09 | 907 | 907 | 888 | 896 | 89,300 |
2023/08/08 | 903 | 919 | 903 | 914 | 55,400 |
2023/08/07 | 887 | 896 | 878 | 896 | 72,300 |
2023/08/04 | 884 | 897 | 883 | 888 | 45,900 |
2023/08/03 | 912 | 912 | 886 | 888 | 108,900 |
2023/08/02 | 932 | 938 | 925 | 925 | 52,800 |
2023/08/01 | 943 | 943 | 929 | 938 | 30,200 |
2023/07/31 | 943 | 945 | 930 | 937 | 39,300 |
2023/07/28 | 926 | 934 | 910 | 920 | 79,000 |
2023/07/27 | 930 | 939 | 923 | 935 | 35,300 |
2023/07/26 | 950 | 950 | 932 | 932 | 26,300 |
2023/07/25 | 950 | 951 | 943 | 950 | 21,500 |
2023/07/24 | 948 | 955 | 938 | 947 | 25,400 |
2023/07/21 | 953 | 954 | 935 | 942 | 52,400 |
2023/07/20 | 939 | 956 | 939 | 952 | 56,400 |
2023/07/19 | 918 | 937 | 917 | 937 | 53,200 |
2023/07/18 | 900 | 910 | 896 | 903 | 77,100 |
2023/07/14 | 907 | 912 | 896 | 902 | 31,100 |
2023/07/13 | 906 | 911 | 896 | 911 | 36,500 |
2023/07/12 | 921 | 925 | 906 | 908 | 49,400 |
2023/07/11 | 935 | 942 | 917 | 920 | 51,400 |
2023/07/10 | 935 | 942 | 929 | 935 | 60,800 |
2023/07/07 | 928 | 944 | 916 | 935 | 63,200 |
2023/07/06 | 935 | 950 | 928 | 935 | 46,200 |
2023/07/05 | 940 | 949 | 938 | 940 | 42,000 |
2023/07/04 | 939 | 955 | 939 | 949 | 39,800 |
2023/07/03 | 960 | 962 | 942 | 943 | 72,800 |
2023/06/30 | 945 | 958 | 940 | 952 | 89,800 |
2023/06/29 | 921 | 932 | 921 | 930 | 51,500 |
2023/06/28 | 905 | 914 | 902 | 914 | 40,000 |
2023/06/27 | 897 | 902 | 895 | 896 | 43,900 |
2023/06/26 | 905 | 907 | 892 | 897 | 45,500 |
2023/06/23 | 916 | 922 | 901 | 909 | 69,300 |
2023/06/22 | 920 | 926 | 911 | 917 | 64,800 |
2023/06/21 | 900 | 929 | 900 | 920 | 58,800 |
2023/06/20 | 910 | 912 | 898 | 906 | 40,500 |
2023/06/19 | 899 | 910 | 893 | 910 | 50,800 |
2023/06/16 | 903 | 903 | 875 | 892 | 103,200 |
2023/06/15 | 893 | 903 | 885 | 896 | 56,400 |
2023/06/14 | 876 | 890 | 875 | 890 | 66,200 |
2023/06/13 | 861 | 870 | 861 | 866 | 35,300 |
2023/06/12 | 846 | 860 | 845 | 858 | 49,600 |
2023/06/09 | 827 | 842 | 822 | 837 | 54,100 |
2023/06/08 | 829 | 838 | 819 | 822 | 40,500 |
2023/06/07 | 841 | 850 | 829 | 829 | 63,500 |
2023/06/06 | 828 | 843 | 822 | 841 | 76,400 |
2023/06/05 | 816 | 820 | 813 | 819 | 29,300 |
2023/06/02 | 781 | 800 | 780 | 800 | 45,800 |
2023/06/01 | 777 | 785 | 775 | 777 | 48,500 |
2023/05/31 | 799 | 804 | 777 | 777 | 88,200 |
2023/05/30 | 813 | 815 | 802 | 806 | 38,100 |
2023/05/29 | 827 | 828 | 814 | 814 | 48,100 |
2023/05/26 | 825 | 831 | 812 | 812 | 110,100 |
2023/05/25 | 827 | 833 | 825 | 830 | 31,000 |
2023/05/24 | 832 | 836 | 829 | 834 | 26,400 |
2023/05/23 | 840 | 845 | 821 | 831 | 69,100 |
2023/05/22 | 840 | 845 | 834 | 835 | 70,500 |
2023/05/19 | 841 | 844 | 831 | 831 | 68,600 |
2023/05/18 | 834 | 837 | 825 | 837 | 67,700 |
2023/05/17 | 832 | 834 | 824 | 824 | 64,400 |
2023/05/16 | 849 | 850 | 827 | 831 | 84,000 |
2023/05/15 | 856 | 859 | 845 | 848 | 65,300 |
2023/05/12 | 869 | 882 | 854 | 854 | 130,600 |
2023/05/11 | 886 | 892 | 876 | 884 | 120,400 |
2023/05/10 | 898 | 898 | 882 | 889 | 53,400 |
2023/05/09 | 900 | 905 | 892 | 903 | 74,100 |
2023/05/08 | 905 | 905 | 895 | 900 | 59,300 |
2023/05/02 | 912 | 914 | 902 | 903 | 41,400 |
2023/05/01 | 905 | 914 | 901 | 910 | 73,900 |
2023/04/28 | 882 | 898 | 882 | 898 | 79,500 |
2023/04/27 | 854 | 878 | 854 | 874 | 61,100 |
2023/04/26 | 863 | 867 | 855 | 861 | 41,600 |
2023/04/25 | 870 | 879 | 868 | 869 | 31,300 |
2023/04/24 | 867 | 867 | 859 | 864 | 18,100 |
2023/04/21 | 871 | 871 | 860 | 867 | 23,600 |
2023/04/20 | 856 | 878 | 856 | 873 | 30,600 |
2023/04/19 | 875 | 876 | 846 | 863 | 54,200 |
2023/04/18 | 881 | 882 | 868 | 882 | 37,900 |
2023/04/17 | 883 | 887 | 878 | 882 | 26,400 |
2023/04/14 | 892 | 892 | 879 | 880 | 49,800 |
2023/04/13 | 892 | 894 | 884 | 884 | 51,000 |
2023/04/12 | 878 | 901 | 878 | 898 | 103,500 |
2023/04/11 | 868 | 876 | 865 | 870 | 65,400 |
2023/04/10 | 854 | 864 | 853 | 860 | 38,900 |
2023/04/07 | 832 | 852 | 832 | 849 | 46,700 |
2023/04/06 | 853 | 856 | 832 | 834 | 107,600 |
2023/04/05 | 879 | 888 | 864 | 866 | 99,300 |
2023/04/04 | 857 | 895 | 853 | 893 | 177,600 |
2023/04/03 | 847 | 850 | 839 | 850 | 71,300 |
2023/03/31 | 832 | 848 | 831 | 847 | 114,000 |
2023/03/30 | 823 | 832 | 818 | 830 | 250,100 |
2023/03/29 | 840 | 840 | 828 | 835 | 356,300 |
2023/03/28 | 840 | 843 | 821 | 831 | 149,800 |
2023/03/27 | 827 | 836 | 820 | 831 | 148,000 |
2023/03/24 | 815 | 823 | 803 | 820 | 82,500 |
2023/03/23 | 790 | 818 | 784 | 815 | 88,200 |
2023/03/22 | 777 | 805 | 777 | 801 | 130,300 |
2023/03/20 | 765 | 771 | 758 | 762 | 68,400 |
2023/03/17 | 775 | 780 | 762 | 768 | 57,900 |
2023/03/16 | 769 | 770 | 753 | 768 | 116,600 |
2023/03/15 | 796 | 802 | 785 | 790 | 73,000 |
2023/03/14 | 793 | 794 | 772 | 783 | 139,500 |
2023/03/13 | 816 | 821 | 798 | 806 | 111,800 |
2023/03/10 | 835 | 844 | 824 | 831 | 162,300 |
2023/03/09 | 855 | 857 | 841 | 845 | 207,900 |
2023/03/08 | 853 | 860 | 848 | 853 | 115,800 |
2023/03/07 | 846 | 856 | 843 | 855 | 106,700 |
2023/03/06 | 828 | 846 | 827 | 843 | 117,700 |
2023/03/03 | 803 | 818 | 798 | 818 | 395,000 |
2023/03/02 | 798 | 799 | 793 | 796 | 79,700 |
2023/03/01 | 778 | 798 | 777 | 798 | 77,700 |
2023/02/28 | 788 | 789 | 777 | 777 | 75,400 |
2023/02/27 | 778 | 788 | 771 | 784 | 109,600 |
2023/02/24 | 749 | 779 | 749 | 778 | 231,600 |
2023/02/22 | 750 | 755 | 748 | 750 | 57,000 |
2023/02/21 | 749 | 757 | 745 | 756 | 65,400 |
2023/02/20 | 743 | 753 | 743 | 753 | 82,000 |
2023/02/17 | 728 | 742 | 728 | 740 | 112,800 |
2023/02/16 | 738 | 744 | 732 | 740 | 108,400 |
2023/02/15 | 733 | 739 | 731 | 737 | 71,600 |
2023/02/14 | 725 | 728 | 718 | 728 | 60,800 |
2023/02/13 | 714 | 720 | 707 | 720 | 80,600 |
2023/02/10 | 721 | 726 | 709 | 718 | 230,900 |
2023/02/09 | 714 | 721 | 712 | 721 | 49,200 |
2023/02/08 | 719 | 721 | 715 | 717 | 38,700 |
2023/02/07 | 729 | 729 | 719 | 720 | 52,500 |
2023/02/06 | 729 | 735 | 726 | 729 | 66,600 |
2023/02/03 | 721 | 726 | 718 | 723 | 76,200 |
2023/02/02 | 731 | 731 | 723 | 724 | 45,900 |
2023/02/01 | 735 | 736 | 727 | 728 | 56,100 |
2023/01/31 | 729 | 734 | 728 | 731 | 55,500 |
2023/01/30 | 723 | 730 | 722 | 727 | 80,000 |
2023/01/27 | 723 | 727 | 720 | 723 | 86,300 |
2023/01/26 | 726 | 726 | 719 | 723 | 29,600 |
2023/01/25 | 716 | 725 | 713 | 722 | 47,000 |
2023/01/24 | 714 | 722 | 710 | 719 | 66,600 |
2023/01/23 | 705 | 711 | 702 | 708 | 74,200 |
2023/01/20 | 690 | 699 | 690 | 699 | 62,400 |
2023/01/19 | 699 | 703 | 691 | 691 | 59,400 |
2023/01/18 | 694 | 707 | 686 | 705 | 79,900 |
2023/01/17 | 682 | 696 | 682 | 692 | 39,100 |
2023/01/16 | 689 | 692 | 682 | 684 | 79,500 |
2023/01/13 | 700 | 707 | 698 | 699 | 81,600 |
2023/01/12 | 706 | 708 | 701 | 702 | 38,400 |
2023/01/11 | 698 | 707 | 694 | 705 | 69,600 |
2023/01/10 | 695 | 697 | 689 | 696 | 50,400 |
2023/01/06 | 680 | 693 | 680 | 692 | 102,600 |
2023/01/05 | 677 | 684 | 677 | 684 | 62,100 |
2023/01/04 | 690 | 690 | 676 | 679 | 107,700 |