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
2009/12/30 2,920 2,945 2,910 2,915 8,800
2009/12/29 2,935 2,950 2,900 2,920 9,700
2009/12/28 2,915 2,965 2,915 2,945 10,200
2009/12/25 2,905 2,935 2,890 2,905 7,100
2009/12/24 2,935 2,940 2,900 2,900 9,300
2009/12/22 3,000 3,000 2,935 2,935 6,700
2009/12/21 3,000 3,010 2,965 2,970 8,900
2009/12/18 3,040 3,050 3,010 3,050 5,800
2009/12/17 3,020 3,050 3,020 3,050 2,500
2009/12/16 2,955 3,050 2,955 3,030 13,400
2009/12/15 2,940 2,940 2,900 2,915 9,100
2009/12/14 3,100 3,100 2,905 2,940 14,600
2009/12/11 2,965 2,975 2,910 2,930 17,900
2009/12/10 2,980 3,030 2,965 3,030 9,800
2009/12/09 2,975 3,020 2,940 2,940 5,800
2009/12/08 2,955 2,975 2,925 2,965 11,300
2009/12/07 3,140 3,140 2,925 2,960 18,700
2009/12/04 2,950 2,950 2,900 2,920 7,000
2009/12/03 2,895 2,955 2,870 2,950 11,600
2009/12/02 2,855 2,890 2,840 2,875 7,900
2009/12/01 2,810 2,900 2,810 2,895 11,500
2009/11/30 2,715 2,830 2,715 2,830 9,400
2009/11/27 2,730 2,770 2,720 2,735 8,000
2009/11/26 2,780 2,795 2,745 2,750 4,600
2009/11/25 2,805 2,805 2,750 2,760 9,300
2009/11/24 2,865 2,885 2,810 2,815 7,100
2009/11/20 2,860 2,860 2,830 2,860 14,300
2009/11/19 2,850 2,855 2,805 2,820 12,100
2009/11/18 2,820 2,870 2,810 2,810 13,900
2009/11/17 2,830 2,830 2,690 2,750 10,900
2009/11/16 2,850 2,850 2,810 2,820 4,200
2009/11/13 2,780 2,835 2,780 2,815 7,400
2009/11/12 2,800 2,825 2,775 2,775 9,800
2009/11/11 2,910 2,910 2,790 2,795 19,700
2009/11/10 2,925 2,925 2,895 2,900 13,700
2009/11/09 2,985 2,985 2,910 2,915 8,900
2009/11/06 3,090 3,090 2,975 2,980 20,400
2009/11/05 3,170 3,170 3,100 3,110 5,800
2009/11/04 3,120 3,120 3,090 3,120 4,000
2009/11/02 3,140 3,170 3,110 3,170 6,100
2009/10/30 3,100 3,170 3,090 3,170 18,300
2009/10/29 3,090 3,140 3,070 3,100 29,200
2009/10/28 3,090 3,150 3,090 3,130 9,900
2009/10/27 3,150 3,170 3,100 3,110 43,700
2009/10/26 3,170 3,180 3,110 3,180 14,700
2009/10/23 3,150 3,170 3,130 3,170 13,500
2009/10/22 3,170 3,170 3,110 3,140 17,400
2009/10/21 3,150 3,160 3,120 3,160 5,100
2009/10/20 3,150 3,170 3,150 3,170 8,400
2009/10/19 3,130 3,160 3,130 3,150 10,200
2009/10/16 3,130 3,140 3,100 3,120 11,900
2009/10/15 3,060 3,120 3,040 3,120 29,000
2009/10/14 3,110 3,110 3,100 3,110 13,500
2009/10/13 3,100 3,130 3,100 3,100 11,200
2009/10/09 3,150 3,170 3,100 3,100 13,400
2009/10/08 3,290 3,290 3,170 3,170 14,700
2009/10/07 3,130 3,320 3,100 3,300 14,500
2009/10/06 3,140 3,160 3,100 3,140 7,100
2009/10/05 3,170 3,220 3,130 3,140 4,000
2009/10/02 3,160 3,220 3,130 3,220 5,100
2009/10/01 3,250 3,260 3,150 3,260 12,900
2009/09/30 3,150 3,260 3,150 3,240 21,600
2009/09/29 3,110 3,150 3,090 3,150 15,700
2009/09/28 3,090 3,150 3,060 3,150 32,500
2009/09/25 3,100 3,110 3,050 3,090 25,400
2009/09/24 3,230 3,270 3,100 3,170 18,300
2009/09/18 3,150 3,200 3,110 3,200 12,100
2009/09/17 3,120 3,150 3,110 3,140 6,200
2009/09/16 3,080 3,120 3,080 3,100 9,800
2009/09/15 3,080 3,090 3,060 3,070 3,600
2009/09/14 3,060 3,070 3,050 3,050 10,100
2009/09/11 3,190 3,190 3,060 3,070 16,200
2009/09/10 3,050 3,190 3,040 3,110 25,300
2009/09/09 2,995 2,995 2,970 2,970 6,300
2009/09/08 2,990 2,990 2,975 2,975 5,700
2009/09/07 2,990 2,995 2,975 2,975 8,400
2009/09/04 2,990 2,990 2,970 2,975 8,600
2009/09/03 2,960 3,020 2,960 3,000 7,300
2009/09/02 2,995 2,995 2,970 2,980 11,800
2009/09/01 3,040 3,040 3,010 3,020 5,600
2009/08/31 3,000 3,050 2,985 3,020 10,200
2009/08/28 2,975 3,000 2,975 2,990 7,400
2009/08/27 2,995 2,995 2,960 2,985 10,200
2009/08/26 2,975 2,985 2,955 2,980 7,300
2009/08/25 2,915 2,990 2,915 2,955 3,600
2009/08/24 2,895 2,990 2,895 2,975 7,600
2009/08/21 2,885 2,900 2,860 2,900 15,200
2009/08/20 2,875 2,930 2,875 2,905 18,600
2009/08/19 2,905 2,905 2,880 2,890 9,400
2009/08/18 2,900 2,925 2,885 2,925 10,600
2009/08/17 2,995 2,995 2,915 2,925 9,800
2009/08/14 2,995 3,010 2,980 2,980 6,200
2009/08/13 2,990 3,010 2,990 2,995 4,300
2009/08/12 3,000 3,030 2,980 2,980 8,500
2009/08/11 3,040 3,050 3,030 3,030 7,300
2009/08/10 3,010 3,050 3,010 3,020 2,200
2009/08/07 3,030 3,050 3,010 3,030 6,500
2009/08/06 3,030 3,040 3,000 3,010 9,500
2009/08/05 3,050 3,050 3,010 3,030 4,900
2009/08/04 2,990 3,040 2,950 3,020 15,500
2009/08/03 2,925 2,955 2,925 2,955 2,500
2009/07/31 2,960 2,970 2,950 2,965 3,400
2009/07/30 2,920 2,960 2,920 2,940 2,800
2009/07/29 2,950 2,965 2,930 2,930 4,300
2009/07/28 2,925 2,950 2,915 2,930 3,400
2009/07/27 2,935 2,945 2,910 2,930 4,500
2009/07/24 2,935 2,935 2,895 2,910 4,500
2009/07/23 2,930 2,945 2,920 2,925 3,700
2009/07/22 2,900 2,940 2,900 2,935 5,100
2009/07/21 2,885 2,945 2,885 2,935 12,300
2009/07/17 2,900 2,905 2,875 2,885 5,700
2009/07/16 2,950 2,950 2,875 2,875 5,100
2009/07/15 2,945 2,945 2,895 2,915 6,300
2009/07/14 2,900 2,920 2,880 2,910 10,100
2009/07/13 2,925 2,935 2,880 2,905 6,900
2009/07/10 2,985 2,985 2,925 2,960 9,100
2009/07/09 3,000 3,000 2,910 2,945 21,400
2009/07/08 2,920 2,920 2,880 2,880 12,300
2009/07/07 2,895 2,925 2,885 2,925 10,200
2009/07/06 2,870 2,895 2,870 2,880 5,200
2009/07/03 2,880 2,940 2,840 2,930 12,200
2009/07/02 2,900 2,915 2,880 2,900 8,100
2009/07/01 2,870 2,915 2,870 2,875 6,700
2009/06/30 2,860 2,915 2,860 2,895 20,900
2009/06/29 2,900 2,905 2,870 2,900 12,600
2009/06/26 2,880 2,915 2,880 2,895 11,700
2009/06/25 2,880 2,900 2,860 2,885 14,700
2009/06/24 2,825 2,860 2,795 2,840 16,100
2009/06/23 2,790 2,820 2,765 2,790 19,000
2009/06/22 2,770 2,825 2,770 2,795 20,200
2009/06/19 2,815 2,815 2,780 2,780 10,800
2009/06/18 2,795 2,800 2,780 2,790 5,700
2009/06/17 2,775 2,805 2,765 2,805 11,100
2009/06/16 2,825 2,825 2,765 2,765 14,800
2009/06/15 2,805 2,820 2,805 2,805 9,700
2009/06/12 2,760 2,780 2,760 2,765 38,100
2009/06/11 2,860 2,860 2,820 2,840 5,000
2009/06/10 2,800 2,845 2,800 2,845 29,900
2009/06/09 2,785 2,790 2,720 2,785 13,500
2009/06/08 2,800 2,810 2,785 2,785 7,100
2009/06/05 2,770 2,795 2,765 2,775 15,300
2009/06/04 2,795 2,805 2,770 2,775 29,200
2009/06/03 2,800 2,800 2,780 2,790 20,400
2009/06/02 2,820 2,820 2,800 2,800 14,500
2009/06/01 2,790 2,805 2,790 2,800 19,700
2009/05/29 2,800 2,805 2,770 2,770 13,200
2009/05/28 2,730 2,795 2,730 2,790 25,100
2009/05/27 2,755 2,800 2,735 2,745 20,300
2009/05/26 2,680 2,765 2,670 2,730 30,300
2009/05/25 2,685 2,685 2,650 2,655 12,900
2009/05/22 2,645 2,670 2,640 2,660 13,500
2009/05/21 2,655 2,670 2,635 2,635 15,000
2009/05/20 2,655 2,670 2,655 2,660 12,600
2009/05/19 2,705 2,705 2,660 2,685 11,100
2009/05/18 2,720 2,720 2,665 2,665 10,400
2009/05/15 2,720 2,720 2,700 2,720 8,100
2009/05/14 2,700 2,720 2,700 2,700 6,600
2009/05/13 2,700 2,730 2,700 2,730 4,500
2009/05/12 2,700 2,735 2,700 2,710 5,500
2009/05/11 2,740 2,765 2,690 2,705 6,800
2009/05/08 2,675 2,725 2,650 2,725 14,400
2009/05/07 2,690 2,695 2,635 2,645 22,200
2009/05/01 2,670 2,695 2,655 2,655 8,000
2009/04/30 2,690 2,730 2,655 2,665 10,400
2009/04/28 2,700 2,700 2,650 2,650 10,900
2009/04/27 2,695 2,700 2,660 2,680 6,200
2009/04/24 2,680 2,685 2,650 2,650 10,100
2009/04/23 2,665 2,690 2,650 2,690 13,600
2009/04/22 2,710 2,710 2,680 2,690 10,700
2009/04/21 2,735 2,740 2,700 2,710 15,200
2009/04/20 2,830 2,830 2,735 2,750 19,600
2009/04/17 2,760 2,765 2,730 2,750 10,000
2009/04/16 2,710 2,760 2,710 2,720 6,700
2009/04/15 2,740 2,740 2,700 2,710 8,700
2009/04/14 2,735 2,740 2,705 2,715 22,200
2009/04/13 2,750 2,765 2,730 2,735 6,800
2009/04/10 2,765 2,775 2,740 2,745 10,700
2009/04/09 2,775 2,780 2,745 2,760 12,900
2009/04/08 2,735 2,750 2,725 2,740 15,000
2009/04/07 2,750 2,775 2,735 2,740 18,400
2009/04/06 2,800 2,800 2,730 2,745 26,400
2009/04/03 2,850 2,850 2,760 2,780 21,100
2009/04/02 2,860 2,880 2,815 2,815 15,000
2009/04/01 2,915 2,915 2,805 2,830 20,100
2009/03/31 2,970 2,970 2,850 2,875 20,700
2009/03/30 2,990 2,990 2,955 2,970 31,300
2009/03/27 2,955 2,970 2,890 2,920 19,300
2009/03/26 2,875 2,935 2,840 2,935 12,100
2009/03/25 2,855 2,900 2,850 2,900 25,300
2009/03/24 2,955 2,960 2,850 2,850 39,300
2009/03/23 2,995 3,010 2,930 2,960 17,500
2009/03/19 2,980 2,985 2,915 2,980 12,500
2009/03/18 2,950 2,970 2,895 2,940 27,900
2009/03/17 2,820 2,910 2,805 2,875 32,900
2009/03/16 2,780 2,805 2,760 2,800 45,800
2009/03/13 2,715 2,775 2,715 2,745 49,200
2009/03/12 2,830 2,850 2,715 2,750 34,200
2009/03/11 2,900 2,920 2,830 2,830 32,500
2009/03/10 2,890 2,890 2,835 2,855 26,100
2009/03/09 2,875 2,905 2,840 2,840 17,400
2009/03/06 2,870 2,935 2,860 2,915 33,700
2009/03/05 2,950 2,950 2,870 2,905 34,100
2009/03/04 2,895 2,930 2,890 2,915 38,600
2009/03/03 2,815 2,890 2,805 2,890 27,400
2009/03/02 2,775 2,840 2,770 2,820 13,900
2009/02/27 2,865 2,865 2,805 2,815 10,200
2009/02/26 2,875 2,890 2,785 2,830 15,000
2009/02/25 2,810 2,875 2,805 2,855 22,700
2009/02/24 2,800 2,860 2,760 2,830 24,400
2009/02/23 2,715 2,800 2,710 2,795 25,000
2009/02/20 2,840 2,845 2,735 2,740 42,000
2009/02/19 2,915 2,920 2,880 2,900 23,900
2009/02/18 2,900 2,950 2,885 2,895 41,200
2009/02/17 2,890 2,935 2,865 2,925 29,000
2009/02/16 2,865 2,895 2,815 2,880 50,500
2009/02/13 2,740 2,890 2,715 2,890 88,100
2009/02/12 2,815 2,835 2,705 2,715 63,700
2009/02/10 2,895 2,950 2,835 2,845 35,800
2009/02/09 2,940 2,980 2,865 2,890 42,900
2009/02/06 2,950 2,995 2,930 2,950 40,400
2009/02/05 2,990 2,990 2,910 2,920 34,900
2009/02/04 2,975 2,985 2,915 2,985 30,600
2009/02/03 2,940 3,020 2,905 2,945 42,300
2009/02/02 2,985 3,020 2,935 2,980 27,100
2009/01/30 2,955 2,990 2,915 2,985 30,000
2009/01/29 3,010 3,010 2,900 2,945 27,500
2009/01/28 3,030 3,030 2,925 2,945 10,800
2009/01/27 2,960 3,030 2,925 3,030 22,100
2009/01/26 2,855 2,950 2,850 2,945 23,800
2009/01/23 2,880 2,920 2,840 2,895 45,300
2009/01/22 2,790 2,850 2,755 2,850 68,500
2009/01/21 2,750 2,830 2,750 2,755 87,200
2009/01/20 2,825 2,835 2,775 2,795 68,100
2009/01/19 2,835 2,875 2,830 2,865 13,600
2009/01/16 2,820 2,865 2,790 2,820 23,300
2009/01/15 2,765 2,855 2,765 2,780 27,700
2009/01/14 2,810 2,860 2,750 2,825 53,400
2009/01/13 2,810 2,815 2,690 2,740 46,900
2009/01/09 2,925 2,925 2,805 2,810 28,000
2009/01/08 2,935 2,935 2,850 2,885 30,100
2009/01/07 3,010 3,050 2,980 2,995 22,400
2009/01/06 2,995 3,100 2,960 3,000 40,100
2009/01/05 3,090 3,100 2,950 3,000 9,900

このページの先頭へ