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
2026/10/29 821 824 815 824 347,500
2026/10/28 845 846 821 821 105,800
2026/10/27 847 849 841 844 53,000
2026/10/26 857 860 847 847 68,200
2026/10/23 868 868 849 860 66,800
2026/10/22 868 870 861 863 28,200
2026/10/21 871 871 861 862 45,700
2026/10/20 870 880 864 869 75,700
2026/10/19 866 871 858 866 50,900
2026/10/16 843 869 841 867 78,300
2026/10/15 833 848 829 848 221,900
2026/10/14 839 841 833 840 56,800
2026/10/13 834 839 830 835 57,600
2026/10/09 823 838 822 834 49,300
2026/10/08 835 835 824 825 81,400
2026/10/07 840 843 837 838 43,100
2026/10/06 837 848 837 848 43,400
2026/10/05 837 844 836 841 59,700
2026/10/02 844 846 835 836 77,000
2026/10/01 852 855 845 849 81,000
2026/09/30 855 868 848 860 115,400
2026/09/29 875 876 859 859 100,100
2026/09/28 901 901 887 890 75,600
2026/09/25 891 905 891 902 76,800
2026/09/24 879 896 878 891 103,300
2026/09/18 896 907 874 874 684,700
2026/09/17 892 899 891 899 38,200
2026/09/16 890 895 889 895 36,400
2026/09/15 889 891 886 890 35,700
2026/09/14 883 889 878 889 27,000
2026/09/11 870 885 868 882 52,100
2026/09/10 878 882 873 882 36,400
2026/09/09 885 885 876 880 45,700
2026/09/08 904 904 886 886 60,800
2026/09/07 912 914 906 908 31,700
2026/09/04 911 914 907 914 45,700
2026/09/03 914 919 911 912 34,000
2026/09/02 917 921 910 914 55,200
2026/09/01 914 926 913 926 47,200
2026/08/31 922 925 914 920 26,500
2026/08/28 928 930 919 924 42,700
2026/08/27 940 941 927 928 38,300
2026/08/26 939 947 938 943 69,200
2026/08/25 948 951 938 941 37,000
2026/08/24 938 950 937 948 62,900
2026/08/21 931 939 925 938 50,900
2026/08/20 912 932 912 931 37,000
2026/08/19 919 919 908 912 38,900
2026/08/18 930 930 916 926 24,200
2026/08/17 932 950 923 926 59,900
2026/08/14 907 939 907 938 72,000
2026/08/13 911 913 904 907 43,500
2026/08/12 916 917 908 911 48,000
2026/08/10 900 917 896 910 61,900
2026/08/07 887 895 883 891 38,300
2026/08/06 878 888 877 879 39,800
2026/08/05 880 885 878 878 24,500
2026/08/04 882 892 877 877 38,600
2026/08/03 895 896 876 886 49,400
2026/07/31 915 915 897 897 26,800
2026/07/30 906 916 897 913 45,800
2026/07/29 895 917 894 915 60,200
2026/07/28 893 894 884 887 26,500
2026/07/27 885 895 885 893 29,200
2026/07/24 890 896 876 880 31,300
2026/07/23 897 904 890 891 25,700
2026/07/22 900 905 894 901 40,300
2026/07/21 899 908 896 898 40,100
2026/07/17 886 900 883 885 59,700
2026/07/16 889 900 881 881 45,800
2026/07/15 878 889 878 889 22,000
2026/07/14 877 886 876 876 24,400
2026/07/13 880 890 876 876 29,600
2026/07/10 865 878 861 875 35,100
2026/07/09 856 862 855 858 21,500
2026/07/08 866 867 856 857 31,200
2026/07/07 863 868 860 863 31,300
2026/07/06 847 860 847 855 27,800
2026/07/03 840 847 836 844 30,700
2026/07/02 836 845 836 840 40,900
2026/07/01 836 839 830 830 38,700
2026/06/30 836 839 828 831 35,700
2026/06/29 830 840 829 832 38,800
2026/06/26 831 840 827 827 52,200
2026/06/25 833 834 826 828 31,000
2026/06/24 840 845 825 826 44,900
2026/06/23 862 862 840 840 55,000
2026/06/22 866 875 861 861 27,900
2026/06/19 892 896 860 860 110,400
2026/06/18 877 904 877 892 69,700
2026/06/17 873 890 872 877 26,700
2026/06/16 875 879 867 872 42,500
2026/06/15 881 889 876 878 35,300
2026/06/12 849 880 849 879 143,000
2026/06/11 845 850 838 849 35,900
2026/06/10 842 846 834 843 36,100
2026/06/09 836 848 830 842 75,000
2026/06/08 830 842 823 829 50,900
2026/06/05 829 847 828 844 41,300
2026/06/04 825 838 815 829 46,900
2026/06/03 821 833 817 825 45,900
2026/06/02 841 847 818 819 92,900
2026/06/01 873 873 841 841 78,000
2026/05/29 863 893 863 883 43,000
2026/05/28 865 865 852 855 42,000
2026/05/27 865 871 860 866 23,500
2026/05/26 857 875 850 864 63,800
2026/05/25 870 870 854 855 35,000
2026/05/22 855 869 855 865 32,200
2026/05/21 864 875 852 852 42,300
2026/05/20 893 903 854 861 82,000
2026/05/19 900 912 892 893 58,500
2026/05/18 911 920 879 892 110,100
2026/05/15 902 910 870 881 98,800
2026/05/14 902 911 897 897 41,200
2026/05/13 899 905 897 901 38,000
2026/05/12 892 909 891 897 109,700
2026/05/11 881 889 879 889 24,400
2026/05/08 880 881 871 876 43,000
2026/05/07 869 886 861 881 54,900
2026/05/01 853 859 847 857 35,800
2026/04/30 850 853 845 850 48,400
2026/04/28 851 856 850 855 44,200
2026/04/27 858 858 846 854 60,600
2026/04/24 864 865 852 853 41,100
2026/04/23 880 881 861 861 100,400
2026/04/22 893 893 882 882 61,700
2026/04/21 905 905 895 895 33,900
2026/04/20 900 903 898 898 49,200
2026/04/17 907 907 898 898 30,200
2026/04/16 905 914 902 903 29,500
2026/04/15 902 907 899 902 44,400
2026/04/14 905 908 891 891 48,100
2026/04/13 912 912 897 899 77,200
2026/04/10 918 923 906 907 38,700
2026/04/09 928 928 911 911 42,600
2026/04/08 916 928 916 926 58,500
2026/04/07 910 913 904 906 27,200
2026/04/06 904 905 900 900 31,300
2026/04/03 913 917 900 900 39,000
2026/03/27 954 958 930 958 158,500
2026/03/26 930 933 914 918 72,200
2026/03/25 930 932 925 926 68,300
2026/03/24 914 916 906 912 55,900
2026/03/23 906 906 888 891 103,300
2026/03/19 947 948 917 917 104,000
2026/03/18 942 963 942 962 66,600
2026/03/17 937 943 935 940 51,500
2026/03/16 931 939 924 931 60,500
2026/03/13 950 957 931 931 93,700
2026/03/12 988 988 961 962 87,300
2026/03/11 997 1,000 988 988 77,400
2026/03/10 989 996 976 982 66,700
2026/03/09 981 984 955 975 129,300
2026/03/06 1,008 1,021 1,002 1,014 125,400
2026/03/05 1,018 1,034 1,008 1,010 86,000
2026/03/04 1,021 1,029 979 994 160,500
2026/03/03 1,065 1,065 1,033 1,034 129,200
2026/03/02 1,082 1,084 1,064 1,074 178,300
2026/02/27 1,089 1,108 1,086 1,108 163,800
2026/02/26 1,078 1,088 1,074 1,086 179,300
2026/02/25 1,081 1,083 1,070 1,070 68,300
2026/02/24 1,054 1,089 1,053 1,085 73,600
2026/02/20 1,064 1,064 1,045 1,053 78,600
2026/02/19 1,066 1,076 1,057 1,068 64,400
2026/02/18 1,065 1,070 1,056 1,062 59,300
2026/02/17 1,071 1,079 1,053 1,057 72,400
2026/02/16 1,102 1,138 1,060 1,066 83,000
2026/02/13 1,133 1,140 1,113 1,132 69,500
2026/02/12 1,112 1,135 1,112 1,133 71,100
2026/02/10 1,068 1,112 1,068 1,099 58,300
2026/02/09 1,083 1,083 1,056 1,060 49,000
2026/02/06 1,048 1,060 1,043 1,055 26,900
2026/02/05 1,053 1,064 1,051 1,054 31,600
2026/02/04 1,031 1,048 1,031 1,039 30,600
2026/02/03 1,037 1,042 1,024 1,034 45,700
2026/02/02 1,038 1,040 1,019 1,027 37,500
2026/01/30 1,013 1,023 1,008 1,017 40,500
2026/01/29 1,008 1,016 1,000 1,011 51,600
2026/01/28 1,013 1,017 1,000 1,007 33,700
2026/01/27 1,021 1,025 1,009 1,019 37,700
2026/01/26 1,056 1,059 1,031 1,031 35,100
2026/01/23 1,083 1,087 1,069 1,073 30,900
2026/01/22 1,054 1,096 1,054 1,083 46,200
2026/01/21 1,026 1,054 1,020 1,050 55,900
2026/01/20 1,065 1,066 1,038 1,038 38,300
2026/01/19 1,070 1,070 1,042 1,064 28,500
2026/01/16 1,056 1,066 1,050 1,066 49,500
2026/01/15 1,051 1,063 1,051 1,056 29,400
2026/01/14 1,043 1,054 1,043 1,051 22,200
2026/01/13 1,050 1,054 1,034 1,043 34,000
2026/01/09 1,029 1,047 1,029 1,040 20,100
2026/01/08 1,036 1,041 1,024 1,029 25,100
2026/01/07 1,020 1,040 1,015 1,036 22,900
2026/01/06 1,025 1,038 1,025 1,031 33,400
2026/01/05 1,010 1,021 1,005 1,018 31,300

このページの先頭へ