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
2010/12/30 2,500 2,500 2,475 2,478 2,700
2010/12/29 2,483 2,515 2,483 2,515 4,800
2010/12/28 2,524 2,524 2,500 2,500 4,100
2010/12/27 2,530 2,530 2,471 2,517 4,200
2010/12/24 2,498 2,505 2,485 2,486 9,300
2010/12/22 2,552 2,573 2,540 2,548 8,400
2010/12/21 2,555 2,600 2,555 2,555 12,600
2010/12/20 2,600 2,600 2,550 2,591 13,100
2010/12/17 2,595 2,602 2,550 2,582 15,600
2010/12/16 2,630 2,644 2,580 2,599 13,900
2010/12/15 2,600 2,630 2,560 2,630 9,500
2010/12/14 2,590 2,600 2,577 2,597 11,100
2010/12/13 2,555 2,580 2,501 2,580 13,600
2010/12/10 2,594 2,594 2,530 2,555 38,600
2010/12/09 2,450 2,484 2,450 2,457 9,800
2010/12/08 2,448 2,479 2,441 2,479 9,100
2010/12/07 2,399 2,449 2,399 2,443 8,200
2010/12/06 2,405 2,405 2,383 2,396 8,700
2010/12/03 2,449 2,449 2,381 2,419 20,400
2010/12/02 2,340 2,346 2,325 2,337 11,000
2010/12/01 2,276 2,309 2,271 2,304 11,400
2010/11/30 2,264 2,282 2,264 2,276 5,400
2010/11/29 2,264 2,289 2,263 2,264 5,500
2010/11/26 2,295 2,295 2,250 2,262 5,600
2010/11/25 2,267 2,297 2,267 2,272 5,500
2010/11/24 2,294 2,304 2,250 2,262 11,000
2010/11/22 2,298 2,309 2,286 2,294 8,400
2010/11/19 2,295 2,299 2,274 2,298 10,400
2010/11/18 2,280 2,308 2,267 2,306 10,200
2010/11/17 2,250 2,280 2,250 2,276 6,800
2010/11/16 2,245 2,263 2,232 2,260 15,100
2010/11/15 2,245 2,245 2,223 2,242 4,000
2010/11/12 2,219 2,237 2,218 2,230 9,300
2010/11/11 2,217 2,235 2,217 2,228 4,300
2010/11/10 2,223 2,230 2,209 2,216 12,400
2010/11/09 2,210 2,228 2,210 2,223 12,800
2010/11/08 2,224 2,224 2,200 2,201 25,700
2010/11/05 2,241 2,290 2,215 2,224 25,100
2010/11/04 2,200 2,280 2,200 2,245 8,300
2010/11/02 2,241 2,256 2,201 2,201 9,700
2010/11/01 2,360 2,360 2,268 2,268 16,400
2010/10/29 2,180 2,238 2,180 2,204 9,100
2010/10/28 2,317 2,317 2,168 2,168 26,700
2010/10/27 2,280 2,329 2,280 2,303 6,600
2010/10/26 2,202 2,281 2,202 2,260 10,800
2010/10/25 2,220 2,234 2,216 2,216 5,300
2010/10/22 2,222 2,228 2,211 2,215 9,500
2010/10/21 2,223 2,242 2,211 2,242 4,800
2010/10/20 2,290 2,300 2,223 2,224 12,300
2010/10/19 2,308 2,325 2,276 2,277 8,700
2010/10/18 2,269 2,322 2,269 2,311 3,600
2010/10/15 2,282 2,284 2,252 2,268 8,100
2010/10/14 2,280 2,328 2,280 2,293 5,200
2010/10/13 2,295 2,348 2,282 2,287 10,700
2010/10/12 2,400 2,441 2,283 2,283 20,500
2010/10/08 2,538 2,564 2,440 2,440 16,400
2010/10/07 2,531 2,570 2,531 2,570 14,600
2010/10/06 2,471 2,528 2,461 2,519 16,100
2010/10/05 2,396 2,478 2,387 2,471 14,000
2010/10/04 2,381 2,423 2,357 2,390 4,500
2010/10/01 2,379 2,428 2,360 2,368 5,200
2010/09/30 2,490 2,490 2,385 2,385 5,200
2010/09/29 2,433 2,488 2,422 2,488 15,400
2010/09/28 2,402 2,434 2,386 2,433 8,100
2010/09/27 2,397 2,439 2,365 2,439 9,400
2010/09/24 2,394 2,419 2,386 2,397 6,900
2010/09/22 2,395 2,400 2,381 2,395 4,300
2010/09/21 2,398 2,399 2,381 2,389 8,300
2010/09/17 2,356 2,390 2,356 2,381 5,900
2010/09/16 2,363 2,366 2,344 2,356 6,500
2010/09/15 2,357 2,380 2,340 2,364 5,600
2010/09/14 2,354 2,367 2,340 2,350 4,900
2010/09/13 2,370 2,373 2,351 2,351 4,700
2010/09/10 2,400 2,400 2,350 2,369 13,300
2010/09/09 2,340 2,362 2,310 2,349 6,200
2010/09/08 2,382 2,382 2,330 2,343 6,400
2010/09/07 2,335 2,380 2,335 2,368 8,000
2010/09/06 2,348 2,383 2,347 2,380 5,700
2010/09/03 2,362 2,390 2,346 2,351 3,600
2010/09/02 2,400 2,400 2,362 2,370 9,000
2010/09/01 2,314 2,400 2,313 2,388 10,300
2010/08/31 2,379 2,379 2,320 2,324 6,500
2010/08/30 2,330 2,398 2,330 2,375 9,900
2010/08/27 2,290 2,313 2,290 2,313 6,900
2010/08/26 2,249 2,276 2,246 2,273 5,100
2010/08/25 2,200 2,268 2,199 2,242 13,600
2010/08/24 2,244 2,250 2,207 2,222 10,900
2010/08/23 2,260 2,271 2,246 2,246 8,400
2010/08/20 2,300 2,303 2,265 2,269 19,600
2010/08/19 2,321 2,344 2,300 2,309 15,300
2010/08/18 2,263 2,320 2,263 2,315 6,800
2010/08/17 2,220 2,248 2,199 2,247 11,000
2010/08/16 2,230 2,249 2,217 2,236 4,400
2010/08/13 2,243 2,257 2,207 2,236 11,900
2010/08/12 2,300 2,300 2,182 2,255 12,300
2010/08/11 2,345 2,345 2,310 2,317 10,900
2010/08/10 2,390 2,390 2,334 2,341 23,900
2010/08/09 2,411 2,412 2,385 2,390 18,500
2010/08/06 2,420 2,435 2,403 2,409 21,700
2010/08/05 2,438 2,460 2,435 2,447 5,900
2010/08/04 2,443 2,446 2,431 2,446 7,400
2010/08/03 2,515 2,516 2,450 2,462 17,100
2010/08/02 2,486 2,508 2,485 2,494 5,000
2010/07/30 2,516 2,519 2,465 2,486 9,500
2010/07/29 2,520 2,540 2,506 2,516 6,200
2010/07/28 2,514 2,539 2,513 2,536 6,300
2010/07/27 2,491 2,520 2,473 2,514 8,400
2010/07/26 2,451 2,480 2,451 2,468 4,400
2010/07/23 2,488 2,488 2,452 2,466 6,100
2010/07/22 2,436 2,470 2,436 2,457 4,700
2010/07/21 2,478 2,478 2,435 2,448 5,700
2010/07/20 2,475 2,475 2,425 2,449 9,300
2010/07/16 2,470 2,470 2,422 2,425 5,100
2010/07/15 2,438 2,440 2,420 2,420 4,900
2010/07/14 2,479 2,479 2,429 2,432 5,500
2010/07/13 2,450 2,459 2,430 2,430 7,400
2010/07/12 2,462 2,485 2,450 2,450 3,900
2010/07/09 2,471 2,493 2,453 2,460 3,800
2010/07/08 2,490 2,496 2,462 2,471 2,900
2010/07/07 2,485 2,485 2,449 2,456 2,600
2010/07/06 2,549 2,549 2,474 2,485 15,400
2010/07/05 2,440 2,442 2,435 2,440 7,100
2010/07/02 2,450 2,451 2,439 2,442 9,400
2010/07/01 2,480 2,480 2,450 2,458 7,600
2010/06/30 2,500 2,500 2,481 2,494 5,800
2010/06/29 2,549 2,549 2,522 2,529 9,500
2010/06/28 2,500 2,506 2,481 2,499 9,800
2010/06/25 2,515 2,515 2,485 2,500 7,300
2010/06/24 2,516 2,530 2,515 2,525 3,100
2010/06/23 2,515 2,537 2,508 2,509 5,000
2010/06/22 2,504 2,539 2,504 2,515 5,300
2010/06/21 2,500 2,549 2,490 2,529 8,000
2010/06/18 2,485 2,489 2,470 2,489 6,000
2010/06/17 2,481 2,492 2,473 2,480 5,900
2010/06/16 2,500 2,500 2,488 2,491 4,600
2010/06/15 2,500 2,500 2,480 2,489 3,900
2010/06/14 2,525 2,525 2,500 2,501 2,400
2010/06/11 2,525 2,525 2,476 2,499 12,500
2010/06/10 2,508 2,508 2,472 2,475 3,000
2010/06/09 2,456 2,500 2,456 2,479 3,000
2010/06/08 2,451 2,498 2,451 2,481 3,000
2010/06/07 2,490 2,490 2,450 2,472 3,400
2010/06/04 2,516 2,537 2,501 2,512 4,300
2010/06/03 2,500 2,558 2,500 2,533 3,000
2010/06/02 2,501 2,519 2,500 2,500 4,900
2010/06/01 2,500 2,531 2,486 2,519 6,300
2010/05/31 2,475 2,532 2,475 2,508 5,300
2010/05/28 2,470 2,498 2,452 2,474 8,100
2010/05/27 2,450 2,471 2,435 2,443 7,800
2010/05/26 2,437 2,492 2,435 2,470 13,900
2010/05/25 2,500 2,527 2,471 2,487 13,500
2010/05/24 2,500 2,533 2,495 2,505 9,300
2010/05/21 2,550 2,565 2,529 2,537 18,100
2010/05/20 2,582 2,601 2,572 2,577 15,900
2010/05/19 2,613 2,632 2,600 2,632 18,600
2010/05/18 2,644 2,658 2,623 2,638 13,300
2010/05/17 2,665 2,680 2,649 2,657 11,100
2010/05/14 2,673 2,690 2,665 2,667 10,700
2010/05/13 2,684 2,700 2,673 2,680 5,000
2010/05/12 2,682 2,695 2,680 2,684 8,100
2010/05/11 2,702 2,702 2,682 2,682 7,000
2010/05/10 2,709 2,714 2,685 2,714 10,600
2010/05/07 2,700 2,701 2,681 2,685 14,200
2010/05/06 2,702 2,711 2,700 2,707 16,600
2010/04/30 2,705 2,720 2,705 2,710 5,700
2010/04/28 2,715 2,719 2,702 2,705 14,900
2010/04/27 2,719 2,730 2,715 2,730 8,800
2010/04/26 2,725 2,730 2,716 2,718 8,600
2010/04/23 2,712 2,720 2,702 2,702 5,600
2010/04/22 2,730 2,730 2,708 2,711 9,500
2010/04/21 2,722 2,735 2,712 2,733 9,100
2010/04/20 2,720 2,728 2,712 2,718 8,800
2010/04/19 2,700 2,719 2,700 2,705 12,900
2010/04/16 2,770 2,774 2,706 2,715 23,300
2010/04/15 2,767 2,778 2,764 2,770 17,100
2010/04/14 2,790 2,790 2,765 2,781 14,700
2010/04/13 2,780 2,789 2,765 2,773 7,900
2010/04/12 2,795 2,796 2,785 2,785 11,800
2010/04/09 2,765 2,790 2,765 2,778 6,400
2010/04/08 2,785 2,793 2,777 2,785 8,200
2010/04/07 2,787 2,794 2,771 2,791 10,200
2010/04/06 2,790 2,790 2,765 2,774 5,300
2010/04/05 2,786 2,790 2,757 2,790 5,500
2010/04/02 2,788 2,788 2,760 2,786 6,000
2010/04/01 2,776 2,783 2,743 2,783 9,500
2010/03/31 2,775 2,790 2,755 2,759 15,100
2010/03/30 2,740 2,771 2,726 2,771 10,000
2010/03/29 2,750 2,750 2,723 2,739 7,800
2010/03/26 2,760 2,776 2,720 2,776 23,300
2010/03/25 2,769 2,769 2,730 2,750 16,400
2010/03/24 2,750 2,774 2,748 2,770 17,600
2010/03/23 2,734 2,734 2,726 2,733 10,300
2010/03/19 2,724 2,727 2,710 2,726 15,900
2010/03/18 2,718 2,725 2,706 2,712 8,200
2010/03/17 2,714 2,735 2,705 2,714 9,300
2010/03/16 2,739 2,739 2,711 2,728 7,200
2010/03/15 2,722 2,735 2,705 2,735 8,300
2010/03/12 2,720 2,732 2,710 2,729 15,600
2010/03/11 2,719 2,721 2,702 2,720 11,500
2010/03/10 2,732 2,732 2,703 2,703 9,500
2010/03/09 2,731 2,755 2,730 2,737 12,200
2010/03/08 2,740 2,776 2,732 2,760 15,700
2010/03/05 2,756 2,784 2,727 2,754 17,700
2010/03/04 2,760 2,765 2,747 2,757 13,600
2010/03/03 2,705 2,760 2,691 2,760 20,500
2010/03/02 2,705 2,710 2,693 2,710 11,700
2010/03/01 2,681 2,706 2,681 2,695 8,900
2010/02/26 2,664 2,692 2,661 2,680 11,600
2010/02/25 2,696 2,696 2,680 2,694 15,400
2010/02/24 2,685 2,685 2,653 2,664 12,400
2010/02/23 2,683 2,685 2,654 2,670 10,800
2010/02/22 2,695 2,695 2,662 2,680 13,800
2010/02/19 2,672 2,672 2,643 2,645 15,000
2010/02/18 2,697 2,697 2,667 2,671 8,000
2010/02/17 2,670 2,692 2,670 2,679 6,200
2010/02/16 2,665 2,687 2,658 2,658 6,100
2010/02/15 2,678 2,690 2,660 2,664 9,400
2010/02/12 2,666 2,705 2,666 2,679 10,900
2010/02/10 2,660 2,708 2,652 2,666 10,900
2010/02/09 2,651 2,686 2,650 2,661 7,400
2010/02/08 2,675 2,675 2,650 2,660 9,900
2010/02/05 2,680 2,680 2,658 2,661 11,500
2010/02/04 2,702 2,715 2,671 2,690 10,800
2010/02/03 2,712 2,719 2,691 2,700 12,200
2010/02/02 2,645 2,695 2,638 2,662 12,100
2010/02/01 2,682 2,682 2,639 2,645 28,200
2010/01/29 2,721 2,721 2,683 2,683 23,100
2010/01/28 2,703 2,720 2,702 2,702 14,100
2010/01/27 2,740 2,740 2,700 2,702 16,800
2010/01/26 2,761 2,767 2,740 2,740 18,100
2010/01/25 2,799 2,799 2,771 2,771 14,700
2010/01/22 2,790 2,805 2,771 2,799 20,500
2010/01/21 2,790 2,811 2,786 2,801 11,000
2010/01/20 2,800 2,810 2,795 2,799 14,400
2010/01/19 2,811 2,827 2,800 2,800 25,200
2010/01/18 2,827 2,832 2,812 2,820 8,600
2010/01/15 2,800 2,829 2,800 2,826 10,600
2010/01/14 2,811 2,836 2,803 2,826 11,200
2010/01/13 2,833 2,898 2,801 2,804 37,200
2010/01/12 2,830 2,868 2,830 2,843 12,000
2010/01/08 2,876 2,894 2,810 2,830 29,800
2010/01/07 2,900 2,900 2,866 2,899 9,900
2010/01/06 2,895 2,900 2,867 2,899 9,600
2010/01/05 2,924 2,924 2,862 2,880 12,200
2010/01/04 2,915 2,935 2,915 2,919 3,400

このページの先頭へ