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

ヤオコー(8279)の株価時系列情報

ヤオコー(8279)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
1994/12/29 2,000 2,000 2,000 2,000 1,000
1994/12/26 1,970 1,970 1,960 1,960 15,000
1994/12/22 1,950 1,950 1,910 1,920 26,000
1994/12/21 1,980 1,980 1,980 1,980 1,000
1994/12/20 2,000 2,010 2,000 2,010 4,000
1994/12/19 1,980 1,980 1,980 1,980 1,000
1994/12/15 1,950 1,950 1,950 1,950 1,000
1994/12/07 1,950 1,950 1,920 1,950 8,000
1994/12/06 1,970 1,970 1,970 1,970 1,000
1994/12/05 2,050 2,050 2,050 2,050 5,000
1994/12/02 2,000 2,000 2,000 2,000 3,000
1994/12/01 2,010 2,010 2,010 2,010 2,000
1994/11/29 2,090 2,090 2,090 2,090 4,000
1994/11/25 2,170 2,170 2,170 2,170 1,000
1994/11/24 2,180 2,180 2,170 2,180 7,000
1994/11/22 2,190 2,190 2,190 2,190 4,000
1994/11/21 2,220 2,220 2,200 2,200 4,000
1994/11/18 2,230 2,230 2,230 2,230 1,000
1994/11/17 2,230 2,230 2,230 2,230 1,000
1994/11/16 2,240 2,240 2,240 2,240 4,000
1994/11/15 2,200 2,200 2,200 2,200 2,000
1994/11/10 2,250 2,250 2,240 2,250 8,000
1994/11/09 2,260 2,260 2,260 2,260 4,000
1994/11/08 2,260 2,260 2,250 2,260 9,000
1994/11/07 2,230 2,240 2,230 2,240 6,000
1994/11/04 2,250 2,250 2,220 2,220 22,000
1994/11/02 2,260 2,260 2,250 2,250 4,000
1994/11/01 2,270 2,270 2,250 2,260 33,000
1994/10/27 2,240 2,240 2,240 2,240 1,000
1994/10/25 2,240 2,250 2,200 2,250 9,000
1994/10/20 2,250 2,250 2,250 2,250 1,000
1994/10/18 2,290 2,290 2,290 2,290 1,000
1994/10/14 2,260 2,300 2,260 2,300 3,000
1994/10/13 2,300 2,300 2,300 2,300 19,000
1994/10/06 2,300 2,300 2,300 2,300 1,000
1994/10/05 2,270 2,300 2,270 2,300 3,000
1994/10/04 2,270 2,270 2,270 2,270 2,000
1994/09/30 2,270 2,270 2,270 2,270 1,000
1994/09/29 2,250 2,250 2,250 2,250 1,000
1994/09/27 2,270 2,270 2,270 2,270 2,000
1994/09/22 2,210 2,210 2,210 2,210 4,000
1994/09/21 2,250 2,250 2,250 2,250 3,000
1994/09/19 2,270 2,270 2,250 2,250 3,000
1994/09/14 2,270 2,270 2,270 2,270 6,000
1994/09/13 2,270 2,270 2,270 2,270 2,000
1994/09/12 2,270 2,270 2,270 2,270 2,000
1994/09/09 2,270 2,270 2,270 2,270 2,000
1994/09/07 2,380 2,380 2,370 2,370 4,000
1994/09/06 2,390 2,390 2,390 2,390 5,000
1994/09/05 2,390 2,400 2,390 2,390 13,000
1994/09/02 2,390 2,400 2,390 2,390 10,000
1994/08/31 2,350 2,400 2,350 2,400 7,000
1994/08/30 2,400 2,400 2,350 2,350 8,000
1994/08/29 2,380 2,400 2,380 2,400 10,000
1994/08/26 2,380 2,380 2,370 2,370 7,000
1994/08/25 2,340 2,370 2,340 2,370 8,000
1994/08/23 2,340 2,340 2,340 2,340 7,000
1994/08/22 2,300 2,340 2,300 2,340 7,000
1994/08/19 2,310 2,320 2,310 2,320 6,000
1994/08/18 2,330 2,330 2,310 2,310 4,000
1994/08/17 2,300 2,300 2,300 2,300 13,000
1994/08/12 2,300 2,300 2,300 2,300 2,000
1994/08/10 2,270 2,270 2,270 2,270 1,000
1994/08/05 2,210 2,250 2,210 2,250 10,000
1994/08/04 2,250 2,250 2,250 2,250 1,000
1994/08/03 2,330 2,330 2,290 2,290 15,000
1994/08/02 2,360 2,360 2,360 2,360 6,000
1994/07/29 2,210 2,220 2,210 2,210 12,000
1994/07/28 2,250 2,250 2,250 2,250 2,000
1994/07/27 2,260 2,260 2,250 2,250 11,000
1994/07/26 2,310 2,310 2,280 2,300 14,000
1994/07/25 2,370 2,370 2,350 2,350 17,000
1994/07/22 2,330 2,400 2,330 2,400 304,000
1994/07/21 2,370 2,370 2,330 2,330 306,000
1994/07/20 2,400 2,400 2,400 2,400 4,000
1994/07/19 2,410 2,410 2,350 2,350 6,000
1994/07/18 2,410 2,410 2,410 2,410 7,000
1994/07/15 2,440 2,480 2,410 2,410 59,000
1994/07/14 2,410 2,440 2,390 2,440 34,000
1994/07/13 2,400 2,420 2,400 2,420 36,000
1994/07/12 2,320 2,420 2,320 2,420 13,000
1994/07/11 2,360 2,360 2,360 2,360 6,000
1994/07/08 2,320 2,320 2,310 2,320 13,000
1994/07/06 2,300 2,350 2,300 2,310 9,000
1994/07/05 2,310 2,350 2,310 2,320 25,000
1994/07/04 2,310 2,320 2,310 2,320 4,000
1994/07/01 2,300 2,310 2,300 2,310 18,000
1994/06/30 2,340 2,340 2,290 2,310 40,000
1994/06/29 2,290 2,300 2,290 2,300 10,000
1994/06/28 2,290 2,300 2,290 2,290 31,000
1994/06/27 2,300 2,300 2,290 2,290 6,000
1994/06/24 2,290 2,300 2,290 2,290 11,000
1994/06/23 2,270 2,280 2,270 2,280 6,000
1994/06/22 2,280 2,300 2,250 2,300 10,000
1994/06/21 2,280 2,280 2,280 2,280 1,000
1994/06/20 2,310 2,310 2,300 2,300 9,000
1994/06/17 2,210 2,290 2,210 2,290 3,000
1994/06/16 2,260 2,260 2,250 2,250 2,000
1994/06/15 2,300 2,300 2,300 2,300 2,000
1994/06/14 2,260 2,300 2,260 2,300 14,000
1994/06/13 2,300 2,300 2,300 2,300 7,000
1994/06/10 2,300 2,300 2,300 2,300 10,000
1994/06/09 2,270 2,300 2,270 2,300 5,000
1994/06/07 2,280 2,280 2,280 2,280 3,000
1994/06/06 2,300 2,300 2,300 2,300 5,000
1994/06/03 2,350 2,350 2,330 2,330 24,000
1994/06/02 2,340 2,340 2,340 2,340 1,000
1994/06/01 2,270 2,300 2,270 2,300 12,000
1994/05/31 2,290 2,290 2,260 2,260 7,000
1994/05/30 2,290 2,290 2,290 2,290 3,000
1994/05/27 2,370 2,370 2,300 2,300 23,000
1994/05/26 2,370 2,370 2,370 2,370 18,000
1994/05/25 2,370 2,380 2,360 2,370 9,000
1994/05/24 2,370 2,380 2,370 2,370 21,000
1994/05/23 2,370 2,380 2,370 2,380 21,000
1994/05/20 2,370 2,420 2,370 2,390 41,000
1994/05/19 2,350 2,370 2,340 2,360 48,000
1994/05/18 2,350 2,350 2,310 2,310 34,000
1994/05/17 2,290 2,350 2,280 2,350 139,000
1994/05/16 2,250 2,290 2,250 2,270 9,000
1994/05/13 2,260 2,260 2,260 2,260 4,000
1994/05/12 2,240 2,260 2,240 2,260 8,000
1994/05/11 2,230 2,270 2,230 2,270 23,000
1994/05/10 2,290 2,290 2,270 2,270 12,000
1994/05/09 2,280 2,300 2,260 2,300 32,000
1994/05/06 2,280 2,280 2,270 2,280 8,000
1994/05/02 2,250 2,250 2,250 2,250 10,000
1994/04/28 2,250 2,260 2,250 2,260 7,000
1994/04/27 2,300 2,300 2,270 2,290 25,000
1994/04/26 2,260 2,300 2,260 2,300 36,000
1994/04/25 2,270 2,280 2,260 2,280 48,000
1994/04/22 2,270 2,280 2,250 2,260 46,000
1994/04/21 2,250 2,290 2,250 2,260 55,000
1994/04/20 2,270 2,290 2,250 2,290 19,000
1994/04/19 2,250 2,300 2,220 2,300 63,000
1994/04/18 2,250 2,250 2,250 2,250 11,000
1994/04/15 2,270 2,280 2,240 2,240 31,000
1994/04/14 2,260 2,290 2,260 2,280 38,000
1994/04/13 2,290 2,290 2,250 2,260 75,000
1994/04/12 2,300 2,300 2,270 2,300 30,000
1994/04/11 2,300 2,300 2,290 2,300 78,000
1994/04/08 2,270 2,300 2,260 2,290 119,000
1994/04/07 2,200 2,280 2,190 2,240 123,000
1994/04/06 2,160 2,200 2,160 2,200 81,000
1994/04/05 2,150 2,160 2,150 2,160 32,000
1994/04/04 2,170 2,180 2,150 2,150 33,000
1994/04/01 2,110 2,170 2,110 2,170 116,000
1994/03/31 2,080 2,100 2,080 2,090 28,000
1994/03/30 2,100 2,100 2,080 2,080 11,000
1994/03/29 2,100 2,100 2,090 2,090 11,000
1994/03/28 2,100 2,110 2,100 2,110 18,000
1994/03/25 2,080 2,090 2,080 2,080 17,000
1994/03/24 2,080 2,090 2,050 2,050 16,000
1994/03/23 2,070 2,090 2,060 2,060 8,000
1994/03/22 2,050 2,060 2,050 2,060 4,000
1994/03/18 2,100 2,110 2,080 2,080 42,000
1994/03/16 2,080 2,080 2,080 2,080 19,000
1994/03/15 2,070 2,100 2,070 2,100 6,000
1994/03/14 2,100 2,120 2,060 2,060 23,000
1994/03/11 2,060 2,100 2,050 2,100 18,000
1994/03/10 2,100 2,100 2,070 2,070 9,000
1994/03/09 2,070 2,100 2,060 2,100 27,000
1994/03/08 2,060 2,060 2,060 2,060 18,000
1994/03/07 2,050 2,060 2,040 2,050 22,000
1994/03/04 2,080 2,080 2,050 2,050 15,000
1994/03/03 2,090 2,090 2,080 2,080 6,000
1994/03/02 2,110 2,120 2,080 2,080 21,000
1994/03/01 2,080 2,140 2,080 2,080 44,000
1994/02/28 2,080 2,090 2,060 2,080 26,000
1994/02/25 2,050 2,090 2,030 2,050 48,000
1994/02/24 2,000 2,030 2,000 2,000 30,000
1994/02/23 1,950 1,970 1,950 1,970 18,000
1994/02/22 1,950 1,960 1,950 1,950 23,000
1994/02/21 1,910 1,920 1,910 1,920 6,000
1994/02/18 1,910 1,940 1,910 1,910 4,000
1994/02/17 1,900 1,930 1,900 1,910 6,000
1994/02/16 1,920 1,940 1,900 1,900 19,000
1994/02/15 1,910 1,910 1,900 1,910 11,000
1994/02/14 1,910 1,910 1,910 1,910 7,000
1994/02/10 1,920 1,920 1,910 1,910 12,000
1994/02/09 1,960 1,970 1,960 1,960 24,000
1994/02/08 1,930 1,950 1,930 1,930 15,000
1994/02/07 1,890 1,910 1,890 1,910 6,000
1994/02/04 1,900 1,920 1,900 1,920 8,000
1994/02/03 1,950 1,950 1,900 1,900 8,000
1994/02/02 1,900 1,940 1,880 1,930 13,000
1994/02/01 1,970 1,970 1,930 1,930 4,000
1994/01/31 1,970 1,970 1,940 1,970 14,000
1994/01/28 1,900 1,900 1,850 1,890 10,000
1994/01/27 1,860 1,890 1,860 1,890 25,000
1994/01/26 1,860 1,890 1,860 1,890 12,000
1994/01/25 1,890 1,890 1,890 1,890 10,000
1994/01/24 1,920 1,920 1,830 1,900 20,000
1994/01/21 1,900 1,950 1,900 1,940 12,000
1994/01/20 1,920 1,950 1,920 1,920 16,000
1994/01/19 1,940 1,940 1,890 1,910 27,000
1994/01/18 1,930 1,950 1,920 1,950 24,000
1994/01/17 1,890 1,930 1,890 1,920 17,000
1994/01/14 1,800 1,880 1,800 1,880 27,000
1994/01/13 1,800 1,800 1,770 1,800 14,000
1994/01/12 1,780 1,790 1,760 1,790 10,000
1994/01/11 1,810 1,810 1,760 1,780 10,000
1994/01/10 1,800 1,800 1,800 1,800 8,000
1994/01/07 1,760 1,800 1,760 1,800 10,000
1994/01/06 1,700 1,750 1,700 1,750 19,000
1994/01/05 1,730 1,730 1,730 1,730 1,000

このページの先頭へ