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
2004/12/30 2,100 2,145 2,100 2,130 7,700
2004/12/29 2,080 2,080 2,020 2,060 3,600
2004/12/28 2,070 2,080 2,040 2,065 7,900
2004/12/27 2,060 2,060 2,035 2,040 7,900
2004/12/24 1,995 2,050 1,995 2,040 14,900
2004/12/22 1,981 1,982 1,970 1,976 8,900
2004/12/21 1,935 1,971 1,935 1,970 11,500
2004/12/20 1,940 1,940 1,910 1,910 8,700
2004/12/17 1,880 1,940 1,880 1,910 19,300
2004/12/16 1,940 1,945 1,880 1,889 27,300
2004/12/15 1,935 1,947 1,928 1,941 3,200
2004/12/14 1,926 1,939 1,915 1,926 4,800
2004/12/13 1,921 1,949 1,921 1,921 4,700
2004/12/10 1,911 1,940 1,911 1,920 28,500
2004/12/09 1,955 1,955 1,935 1,935 10,400
2004/12/08 1,932 1,957 1,932 1,956 7,200
2004/12/07 1,940 1,966 1,940 1,942 6,100
2004/12/06 1,961 1,981 1,935 1,935 11,400
2004/12/03 2,010 2,010 1,943 1,949 13,100
2004/12/02 1,951 1,951 1,928 1,947 15,700
2004/12/01 1,950 1,980 1,940 1,940 12,600
2004/11/30 1,966 1,976 1,955 1,965 16,500
2004/11/29 1,940 1,985 1,940 1,966 7,500
2004/11/26 1,950 1,989 1,941 1,941 11,100
2004/11/25 1,980 1,980 1,954 1,958 9,400
2004/11/24 1,990 2,020 1,980 1,980 10,600
2004/11/22 2,085 2,085 1,980 1,985 15,900
2004/11/19 2,040 2,055 2,035 2,045 10,900
2004/11/18 2,140 2,140 2,030 2,030 7,600
2004/11/17 2,110 2,115 2,090 2,100 18,100
2004/11/16 2,100 2,115 2,090 2,100 38,000
2004/11/15 2,070 2,095 2,045 2,095 17,000
2004/11/12 2,035 2,065 2,030 2,065 7,600
2004/11/11 2,020 2,055 2,020 2,030 5,800
2004/11/10 2,000 2,030 2,000 2,000 7,400
2004/11/09 2,000 2,050 1,990 2,000 9,800
2004/11/08 2,060 2,065 2,000 2,000 12,300
2004/11/05 2,035 2,050 2,030 2,035 5,400
2004/11/04 2,030 2,040 2,020 2,035 5,300
2004/11/02 1,970 2,000 1,969 1,969 11,200
2004/11/01 2,005 2,020 1,950 1,971 11,900
2004/10/29 2,055 2,055 2,020 2,020 10,700
2004/10/28 2,060 2,080 2,060 2,080 3,700
2004/10/27 2,050 2,075 2,050 2,060 6,300
2004/10/26 2,060 2,080 2,040 2,070 6,100
2004/10/25 2,090 2,090 2,025 2,060 5,700
2004/10/22 2,150 2,150 2,110 2,115 12,600
2004/10/21 2,180 2,180 2,140 2,140 5,400
2004/10/20 2,240 2,240 2,160 2,160 5,900
2004/10/19 2,230 2,235 2,175 2,185 8,800
2004/10/18 2,220 2,240 2,210 2,225 5,500
2004/10/15 2,230 2,230 2,210 2,220 8,900
2004/10/14 2,220 2,230 2,150 2,220 15,100
2004/10/13 2,230 2,230 2,200 2,215 5,100
2004/10/12 2,170 2,225 2,170 2,190 5,100
2004/10/08 2,220 2,225 2,160 2,160 6,600
2004/10/07 2,235 2,240 2,200 2,240 3,300
2004/10/06 2,215 2,235 2,215 2,225 3,300
2004/10/05 2,155 2,220 2,155 2,220 5,000
2004/10/04 2,200 2,210 2,190 2,195 3,400
2004/10/01 2,180 2,185 2,150 2,155 1,700
2004/09/30 2,210 2,210 2,155 2,155 2,500
2004/09/29 2,235 2,235 2,170 2,170 2,600
2004/09/28 2,230 2,230 2,195 2,195 3,000
2004/09/27 2,270 2,275 2,170 2,190 8,400
2004/09/24 2,270 2,280 2,235 2,275 12,000
2004/09/22 2,250 2,280 2,250 2,280 14,100
2004/09/21 2,280 2,280 2,240 2,255 8,700
2004/09/17 2,265 2,265 2,220 2,240 3,900
2004/09/16 2,230 2,235 2,210 2,225 3,800
2004/09/15 2,230 2,270 2,200 2,270 13,100
2004/09/14 2,205 2,230 2,185 2,230 5,600
2004/09/13 2,185 2,190 2,150 2,190 7,800
2004/09/10 2,130 2,170 2,130 2,170 35,100
2004/09/09 2,170 2,170 2,125 2,125 19,200
2004/09/08 2,165 2,200 2,165 2,170 4,400
2004/09/07 2,145 2,195 2,145 2,155 17,000
2004/09/06 2,165 2,190 2,145 2,165 13,100
2004/09/03 2,185 2,200 2,150 2,150 15,400
2004/09/02 2,180 2,205 2,170 2,175 12,100
2004/09/01 2,225 2,225 2,195 2,200 16,000
2004/08/31 2,280 2,280 2,225 2,225 3,800
2004/08/30 2,240 2,280 2,240 2,275 1,700
2004/08/27 2,275 2,275 2,225 2,250 3,500
2004/08/26 2,290 2,290 2,235 2,235 1,200
2004/08/25 2,270 2,285 2,260 2,285 3,100
2004/08/24 2,230 2,245 2,230 2,230 1,800
2004/08/23 2,230 2,260 2,230 2,240 2,100
2004/08/20 2,310 2,310 2,200 2,215 14,400
2004/08/19 2,320 2,320 2,290 2,300 4,700
2004/08/18 2,330 2,330 2,270 2,305 8,100
2004/08/17 2,330 2,330 2,310 2,315 7,600
2004/08/16 2,325 2,325 2,285 2,320 9,800
2004/08/13 2,280 2,325 2,280 2,320 11,000
2004/08/12 2,320 2,340 2,270 2,320 9,800
2004/08/11 2,290 2,320 2,250 2,320 12,500
2004/08/10 2,255 2,295 2,210 2,230 3,200
2004/08/09 2,230 2,230 2,190 2,215 2,000
2004/08/06 2,235 2,260 2,230 2,250 10,300
2004/08/05 2,200 2,245 2,160 2,230 10,800
2004/08/04 2,110 2,180 2,110 2,180 14,800
2004/08/03 2,230 2,235 2,105 2,105 11,000
2004/08/02 2,250 2,250 2,210 2,230 7,800
2004/07/30 2,280 2,280 2,235 2,250 4,300
2004/07/29 2,240 2,240 2,220 2,220 2,600
2004/07/28 2,265 2,290 2,220 2,260 11,700
2004/07/27 2,305 2,305 2,220 2,245 8,600
2004/07/26 2,385 2,385 2,305 2,305 7,100
2004/07/23 2,315 2,390 2,250 2,380 25,800
2004/07/22 2,385 2,385 2,360 2,365 5,600
2004/07/21 2,395 2,395 2,355 2,385 3,500
2004/07/20 2,400 2,400 2,330 2,355 3,800
2004/07/16 2,355 2,395 2,355 2,395 8,800
2004/07/15 2,370 2,415 2,370 2,390 11,400
2004/07/14 2,390 2,440 2,370 2,370 22,900
2004/07/13 2,400 2,400 2,360 2,390 14,500
2004/07/12 2,370 2,370 2,350 2,370 7,300
2004/07/09 2,300 2,330 2,255 2,330 24,600
2004/07/08 2,250 2,295 2,235 2,275 4,700
2004/07/07 2,215 2,315 2,210 2,290 23,100
2004/07/06 2,280 2,320 2,210 2,210 19,900
2004/07/05 2,280 2,290 2,155 2,155 26,300
2004/07/02 2,350 2,360 2,310 2,310 15,200
2004/07/01 2,400 2,400 2,330 2,360 18,500
2004/06/30 2,360 2,370 2,325 2,360 10,100
2004/06/29 2,400 2,400 2,355 2,365 14,500
2004/06/28 2,375 2,400 2,355 2,400 8,800
2004/06/25 2,380 2,380 2,350 2,365 6,600
2004/06/24 2,390 2,390 2,290 2,365 8,900
2004/06/23 2,390 2,390 2,370 2,375 8,700
2004/06/22 2,390 2,390 2,355 2,390 6,100
2004/06/21 2,395 2,430 2,355 2,390 19,300
2004/06/18 2,385 2,390 2,300 2,385 14,600
2004/06/17 2,395 2,400 2,350 2,385 14,400
2004/06/16 2,380 2,400 2,350 2,370 13,100
2004/06/15 2,370 2,380 2,340 2,350 8,700
2004/06/14 2,330 2,375 2,330 2,360 7,200
2004/06/11 2,310 2,355 2,310 2,320 48,400
2004/06/10 2,320 2,350 2,290 2,350 11,700
2004/06/09 2,350 2,350 2,310 2,315 4,300
2004/06/08 2,300 2,350 2,300 2,320 9,800
2004/06/07 2,280 2,350 2,275 2,290 13,400
2004/06/04 2,235 2,370 2,235 2,270 15,900
2004/06/03 2,330 2,370 2,230 2,230 12,600
2004/06/02 2,365 2,380 2,325 2,330 6,000
2004/06/01 2,385 2,420 2,385 2,405 4,600
2004/05/31 2,390 2,420 2,370 2,390 22,600
2004/05/28 2,315 2,400 2,315 2,400 7,400
2004/05/27 2,400 2,420 2,380 2,380 7,100
2004/05/26 2,400 2,430 2,390 2,405 36,900
2004/05/25 2,315 2,380 2,300 2,320 8,400
2004/05/24 2,310 2,380 2,305 2,325 7,100
2004/05/21 2,380 2,380 2,300 2,315 7,700
2004/05/20 2,350 2,395 2,265 2,265 26,400
2004/05/19 2,360 2,395 2,310 2,380 6,500
2004/05/18 2,450 2,450 2,400 2,400 24,700
2004/05/17 2,450 2,475 2,430 2,470 42,100
2004/05/14 2,380 2,460 2,380 2,450 44,700
2004/05/13 2,380 2,390 2,300 2,390 20,900
2004/05/12 2,340 2,395 2,295 2,395 21,900
2004/05/11 2,205 2,320 2,205 2,295 20,500
2004/05/10 2,290 2,320 2,100 2,100 23,800
2004/05/07 2,300 2,420 2,300 2,410 34,800
2004/05/06 2,400 2,400 2,225 2,380 20,300
2004/04/30 2,250 2,380 2,200 2,360 14,800
2004/04/28 2,315 2,390 2,300 2,350 14,400
2004/04/27 2,400 2,400 2,320 2,330 45,200
2004/04/26 2,130 2,510 2,100 2,480 44,800
2004/04/23 2,100 2,120 2,085 2,110 46,500
2004/04/22 1,980 2,120 1,980 2,100 56,200
2004/04/21 1,920 1,999 1,911 1,980 33,900
2004/04/20 1,930 1,935 1,907 1,920 42,000
2004/04/19 1,890 1,949 1,882 1,936 61,400
2004/04/16 1,896 1,897 1,871 1,876 13,400
2004/04/15 1,850 1,895 1,849 1,893 37,500
2004/04/14 1,815 1,844 1,815 1,844 11,400
2004/04/13 1,811 1,830 1,811 1,829 14,300
2004/04/12 1,790 1,847 1,782 1,840 29,000
2004/04/09 1,805 1,805 1,772 1,775 20,100
2004/04/08 1,820 1,820 1,810 1,813 11,800
2004/04/07 1,829 1,831 1,810 1,828 15,200
2004/04/06 1,833 1,842 1,803 1,829 18,700
2004/04/05 1,855 1,880 1,802 1,803 25,900
2004/04/02 1,867 1,867 1,820 1,835 20,100
2004/04/01 1,800 1,898 1,782 1,898 30,500
2004/03/31 1,810 1,830 1,760 1,760 15,500
2004/03/30 1,821 1,835 1,801 1,835 15,600
2004/03/29 1,830 1,839 1,800 1,838 8,200
2004/03/26 1,879 1,880 1,820 1,870 18,700
2004/03/25 1,880 1,900 1,850 1,900 33,500
2004/03/24 1,900 1,900 1,820 1,885 56,600
2004/03/23 1,753 1,753 1,730 1,730 21,400
2004/03/22 1,759 1,759 1,738 1,755 14,600
2004/03/19 1,725 1,765 1,715 1,760 46,000
2004/03/18 1,715 1,715 1,686 1,700 7,700
2004/03/17 1,709 1,710 1,685 1,704 8,900
2004/03/16 1,705 1,710 1,687 1,700 9,400
2004/03/15 1,700 1,700 1,682 1,698 6,900
2004/03/12 1,680 1,694 1,680 1,680 31,800
2004/03/11 1,669 1,687 1,661 1,680 17,600
2004/03/10 1,660 1,671 1,660 1,660 7,400
2004/03/09 1,622 1,670 1,622 1,650 10,400
2004/03/08 1,630 1,630 1,622 1,622 7,300
2004/03/05 1,621 1,630 1,619 1,628 7,600
2004/03/04 1,615 1,629 1,610 1,622 10,500
2004/03/03 1,605 1,618 1,605 1,612 3,200
2004/03/02 1,620 1,620 1,595 1,619 14,600
2004/03/01 1,600 1,620 1,600 1,610 17,600
2004/02/27 1,566 1,597 1,566 1,597 13,400
2004/02/26 1,577 1,578 1,565 1,576 3,800
2004/02/25 1,558 1,577 1,555 1,561 5,500
2004/02/24 1,581 1,581 1,556 1,556 2,800
2004/02/23 1,556 1,589 1,556 1,580 3,400
2004/02/20 1,570 1,570 1,550 1,553 7,100
2004/02/19 1,562 1,569 1,555 1,555 4,600
2004/02/18 1,552 1,562 1,552 1,562 2,100
2004/02/17 1,543 1,561 1,543 1,551 3,500
2004/02/16 1,550 1,556 1,540 1,543 5,800
2004/02/13 1,570 1,570 1,551 1,551 3,400
2004/02/12 1,542 1,560 1,541 1,541 4,500
2004/02/10 1,540 1,575 1,540 1,542 6,600
2004/02/09 1,552 1,566 1,535 1,541 5,200
2004/02/06 1,531 1,580 1,531 1,552 3,600
2004/02/05 1,533 1,545 1,525 1,544 6,100
2004/02/04 1,539 1,550 1,534 1,534 5,600
2004/02/03 1,550 1,550 1,535 1,540 7,200
2004/02/02 1,526 1,545 1,526 1,534 4,700
2004/01/30 1,530 1,570 1,525 1,525 8,700
2004/01/29 1,550 1,557 1,523 1,524 18,000
2004/01/28 1,570 1,592 1,570 1,570 7,400
2004/01/27 1,585 1,593 1,577 1,580 8,500
2004/01/26 1,587 1,604 1,585 1,585 4,400
2004/01/23 1,598 1,617 1,586 1,586 6,600
2004/01/22 1,591 1,600 1,587 1,587 9,200
2004/01/21 1,591 1,600 1,590 1,590 6,200
2004/01/20 1,600 1,605 1,591 1,591 10,600
2004/01/19 1,585 1,600 1,585 1,592 3,700
2004/01/16 1,598 1,599 1,583 1,585 4,400
2004/01/15 1,591 1,597 1,590 1,590 7,300
2004/01/14 1,600 1,600 1,589 1,589 6,200
2004/01/13 1,600 1,600 1,590 1,591 2,800
2004/01/09 1,600 1,600 1,586 1,599 4,900
2004/01/08 1,591 1,594 1,585 1,586 4,000
2004/01/07 1,582 1,600 1,580 1,580 3,200
2004/01/06 1,600 1,600 1,580 1,580 4,000
2004/01/05 1,600 1,600 1,599 1,599 800

このページの先頭へ