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
2011/12/30 2,601 2,607 2,594 2,606 3,000
2011/12/29 2,571 2,601 2,570 2,601 2,200
2011/12/28 2,597 2,602 2,582 2,583 1,600
2011/12/27 2,590 2,595 2,588 2,592 1,100
2011/12/26 2,580 2,612 2,580 2,595 2,900
2011/12/22 2,568 2,614 2,568 2,593 7,900
2011/12/21 2,566 2,589 2,566 2,589 2,600
2011/12/20 2,581 2,581 2,562 2,572 9,900
2011/12/19 2,584 2,594 2,569 2,593 6,700
2011/12/16 2,582 2,588 2,580 2,584 5,700
2011/12/15 2,610 2,610 2,580 2,582 8,700
2011/12/14 2,606 2,616 2,592 2,600 9,700
2011/12/13 2,591 2,629 2,583 2,618 9,900
2011/12/12 2,684 2,684 2,601 2,610 14,200
2011/12/09 2,561 2,589 2,561 2,584 14,100
2011/12/08 2,581 2,610 2,571 2,586 14,800
2011/12/07 2,602 2,604 2,582 2,583 16,000
2011/12/06 2,636 2,636 2,615 2,615 6,500
2011/12/05 2,621 2,648 2,621 2,636 14,900
2011/12/02 2,645 2,645 2,605 2,618 11,600
2011/12/01 2,650 2,650 2,622 2,630 10,600
2011/11/30 2,602 2,631 2,602 2,621 8,000
2011/11/29 2,577 2,634 2,560 2,634 9,400
2011/11/28 2,554 2,568 2,533 2,552 8,800
2011/11/25 2,575 2,597 2,555 2,555 11,800
2011/11/24 2,632 2,637 2,585 2,593 9,700
2011/11/22 2,634 2,681 2,634 2,675 4,400
2011/11/21 2,712 2,713 2,666 2,684 11,400
2011/11/18 2,647 2,697 2,630 2,690 21,500
2011/11/17 2,608 2,670 2,592 2,658 9,300
2011/11/16 2,601 2,607 2,586 2,607 3,100
2011/11/15 2,597 2,608 2,591 2,601 5,300
2011/11/14 2,623 2,630 2,597 2,597 4,600
2011/11/11 2,576 2,623 2,576 2,623 6,000
2011/11/10 2,607 2,615 2,590 2,615 8,500
2011/11/09 2,649 2,656 2,624 2,656 6,000
2011/11/08 2,634 2,648 2,580 2,616 9,000
2011/11/07 2,666 2,687 2,633 2,669 5,500
2011/11/04 2,748 2,749 2,654 2,686 12,500
2011/11/02 2,641 2,717 2,641 2,712 24,900
2011/11/01 2,600 2,650 2,569 2,650 19,500
2011/10/31 2,563 2,612 2,563 2,584 13,800
2011/10/28 2,606 2,611 2,561 2,561 15,800
2011/10/27 2,522 2,558 2,516 2,557 9,700
2011/10/26 2,534 2,557 2,515 2,546 9,700
2011/10/25 2,600 2,600 2,521 2,533 14,800
2011/10/24 2,571 2,610 2,571 2,591 11,000
2011/10/21 2,600 2,609 2,569 2,569 8,200
2011/10/20 2,630 2,630 2,600 2,609 7,600
2011/10/19 2,599 2,600 2,582 2,600 6,100
2011/10/18 2,601 2,601 2,569 2,570 8,700
2011/10/17 2,604 2,628 2,582 2,609 15,100
2011/10/14 2,631 2,643 2,601 2,602 10,400
2011/10/13 2,681 2,700 2,630 2,663 10,300
2011/10/12 2,732 2,739 2,671 2,682 25,000
2011/10/11 2,885 2,885 2,723 2,770 34,500
2011/10/07 2,875 2,886 2,793 2,811 16,900
2011/10/06 2,826 2,870 2,826 2,863 17,900
2011/10/05 2,864 2,873 2,812 2,824 20,500
2011/10/04 2,851 2,851 2,791 2,818 26,100
2011/10/03 2,900 2,900 2,827 2,867 15,600
2011/09/30 2,866 2,947 2,866 2,931 19,600
2011/09/29 2,841 2,929 2,835 2,916 25,900
2011/09/28 2,785 2,857 2,774 2,838 24,200
2011/09/27 2,798 2,809 2,786 2,801 15,700
2011/09/26 2,832 2,832 2,776 2,797 16,800
2011/09/22 2,764 2,803 2,745 2,798 14,400
2011/09/21 2,835 2,836 2,784 2,784 9,600
2011/09/20 2,863 2,870 2,783 2,800 18,500
2011/09/16 2,754 2,847 2,754 2,847 20,600
2011/09/15 2,794 2,794 2,752 2,761 10,600
2011/09/14 2,752 2,805 2,751 2,766 6,700
2011/09/13 2,769 2,787 2,756 2,760 11,200
2011/09/12 2,761 2,781 2,758 2,762 6,400
2011/09/09 2,786 2,800 2,755 2,758 24,100
2011/09/08 2,749 2,793 2,749 2,793 8,000
2011/09/07 2,757 2,790 2,747 2,758 8,600
2011/09/06 2,740 2,780 2,740 2,757 13,100
2011/09/05 2,740 2,830 2,740 2,780 9,600
2011/09/02 2,770 2,770 2,741 2,766 12,400
2011/09/01 2,730 2,809 2,729 2,784 18,100
2011/08/31 2,730 2,730 2,700 2,730 8,900
2011/08/30 2,731 2,745 2,700 2,733 10,600
2011/08/29 2,754 2,770 2,711 2,731 5,700
2011/08/26 2,798 2,798 2,750 2,770 11,300
2011/08/25 2,810 2,820 2,801 2,803 17,400
2011/08/24 2,850 2,850 2,803 2,813 19,300
2011/08/23 2,750 2,814 2,730 2,807 17,400
2011/08/22 2,735 2,735 2,710 2,725 12,200
2011/08/19 2,670 2,730 2,670 2,730 11,200
2011/08/18 2,684 2,723 2,677 2,714 15,200
2011/08/17 2,608 2,669 2,608 2,665 5,900
2011/08/16 2,640 2,680 2,608 2,622 10,100
2011/08/15 2,635 2,646 2,600 2,627 5,200
2011/08/12 2,620 2,620 2,559 2,577 7,700
2011/08/11 2,601 2,635 2,570 2,635 9,200
2011/08/10 2,602 2,711 2,572 2,573 11,700
2011/08/09 2,600 2,608 2,480 2,579 17,700
2011/08/08 2,640 2,700 2,611 2,699 27,300
2011/08/05 2,498 2,746 2,491 2,711 50,400
2011/08/04 2,530 2,572 2,526 2,533 8,900
2011/08/03 2,565 2,590 2,523 2,580 10,400
2011/08/02 2,539 2,587 2,539 2,565 2,600
2011/08/01 2,539 2,595 2,533 2,566 7,100
2011/07/29 2,627 2,627 2,497 2,541 12,600
2011/07/28 2,610 2,627 2,610 2,627 24,500
2011/07/27 2,532 2,607 2,515 2,607 31,600
2011/07/26 2,460 2,527 2,460 2,503 6,600
2011/07/25 2,458 2,461 2,458 2,460 5,400
2011/07/22 2,460 2,472 2,456 2,457 10,700
2011/07/21 2,468 2,468 2,455 2,460 1,900
2011/07/20 2,465 2,466 2,460 2,464 6,300
2011/07/19 2,455 2,474 2,453 2,470 7,600
2011/07/15 2,456 2,479 2,456 2,462 6,800
2011/07/14 2,463 2,476 2,461 2,465 6,100
2011/07/13 2,472 2,488 2,472 2,478 4,300
2011/07/12 2,480 2,490 2,475 2,490 5,900
2011/07/11 2,489 2,505 2,489 2,497 5,300
2011/07/08 2,512 2,530 2,503 2,503 8,100
2011/07/07 2,534 2,540 2,525 2,525 4,400
2011/07/06 2,550 2,554 2,520 2,554 14,200
2011/07/05 2,557 2,574 2,549 2,572 9,800
2011/07/04 2,535 2,562 2,535 2,560 9,700
2011/07/01 2,527 2,530 2,521 2,528 6,300
2011/06/30 2,480 2,526 2,480 2,524 7,100
2011/06/29 2,563 2,563 2,490 2,528 14,700
2011/06/28 2,430 2,463 2,426 2,463 7,300
2011/06/27 2,425 2,450 2,424 2,445 6,500
2011/06/24 2,425 2,440 2,425 2,425 4,600
2011/06/23 2,393 2,425 2,393 2,405 3,800
2011/06/22 2,398 2,427 2,386 2,415 6,500
2011/06/21 2,386 2,405 2,386 2,398 2,800
2011/06/20 2,415 2,415 2,376 2,392 4,800
2011/06/17 2,381 2,399 2,374 2,385 4,800
2011/06/16 2,406 2,417 2,385 2,390 3,700
2011/06/15 2,405 2,411 2,381 2,407 2,300
2011/06/14 2,389 2,411 2,335 2,395 7,000
2011/06/13 2,395 2,395 2,370 2,381 3,600
2011/06/10 2,400 2,403 2,382 2,385 12,200
2011/06/09 2,385 2,400 2,366 2,400 6,800
2011/06/08 2,371 2,395 2,371 2,388 1,500
2011/06/07 2,353 2,386 2,350 2,385 5,900
2011/06/06 2,357 2,389 2,352 2,355 3,800
2011/06/03 2,387 2,400 2,366 2,366 8,400
2011/06/02 2,392 2,399 2,368 2,390 7,500
2011/06/01 2,416 2,419 2,390 2,419 5,500
2011/05/31 2,396 2,428 2,383 2,383 7,900
2011/05/30 2,392 2,428 2,392 2,396 2,900
2011/05/27 2,411 2,411 2,390 2,390 2,800
2011/05/26 2,409 2,410 2,396 2,396 3,600
2011/05/25 2,421 2,421 2,370 2,389 3,800
2011/05/24 2,390 2,414 2,381 2,406 3,100
2011/05/23 2,396 2,396 2,380 2,389 2,500
2011/05/20 2,400 2,408 2,395 2,396 11,400
2011/05/19 2,419 2,430 2,403 2,420 6,100
2011/05/18 2,415 2,437 2,413 2,417 3,000
2011/05/17 2,411 2,425 2,411 2,412 8,300
2011/05/16 2,439 2,442 2,340 2,431 12,100
2011/05/13 2,449 2,449 2,426 2,438 8,400
2011/05/12 2,420 2,448 2,418 2,441 7,400
2011/05/11 2,471 2,471 2,434 2,434 12,700
2011/05/10 2,425 2,427 2,416 2,421 6,000
2011/05/09 2,419 2,419 2,395 2,409 5,000
2011/05/06 2,405 2,406 2,400 2,404 2,100
2011/05/02 2,405 2,438 2,398 2,405 2,400
2011/04/28 2,392 2,415 2,388 2,405 7,100
2011/04/27 2,381 2,410 2,370 2,410 7,600
2011/04/26 2,418 2,422 2,382 2,384 10,300
2011/04/25 2,409 2,420 2,400 2,416 3,100
2011/04/22 2,413 2,449 2,405 2,409 3,200
2011/04/21 2,443 2,443 2,416 2,430 1,200
2011/04/20 2,477 2,477 2,409 2,439 6,200
2011/04/19 2,399 2,427 2,390 2,427 4,000
2011/04/18 2,397 2,408 2,397 2,400 2,400
2011/04/15 2,430 2,441 2,401 2,403 1,800
2011/04/14 2,400 2,440 2,393 2,431 5,100
2011/04/13 2,377 2,410 2,377 2,400 2,600
2011/04/12 2,371 2,416 2,371 2,378 2,200
2011/04/11 2,383 2,406 2,383 2,396 6,500
2011/04/08 2,374 2,435 2,374 2,417 4,400
2011/04/07 2,407 2,430 2,389 2,392 2,800
2011/04/06 2,442 2,449 2,401 2,406 8,500
2011/04/05 2,466 2,470 2,438 2,441 8,300
2011/04/04 2,522 2,530 2,494 2,507 7,000
2011/04/01 2,589 2,590 2,532 2,532 5,800
2011/03/31 2,562 2,589 2,531 2,589 7,700
2011/03/30 2,535 2,590 2,535 2,590 14,600
2011/03/29 2,540 2,565 2,530 2,550 13,400
2011/03/28 2,527 2,590 2,525 2,590 8,400
2011/03/25 2,530 2,540 2,504 2,527 7,100
2011/03/24 2,481 2,523 2,481 2,504 6,700
2011/03/23 2,452 2,500 2,430 2,497 7,500
2011/03/22 2,550 2,550 2,445 2,445 13,700
2011/03/18 2,278 2,355 2,278 2,349 12,300
2011/03/17 2,205 2,273 2,171 2,272 11,900
2011/03/16 2,128 2,262 2,128 2,255 19,700
2011/03/15 2,333 2,333 2,101 2,101 18,500
2011/03/14 2,201 2,450 2,161 2,396 11,700
2011/03/11 2,521 2,539 2,501 2,501 24,500
2011/03/10 2,550 2,554 2,517 2,517 6,900
2011/03/09 2,560 2,568 2,544 2,560 6,700
2011/03/08 2,520 2,550 2,520 2,521 4,500
2011/03/07 2,537 2,569 2,515 2,515 5,700
2011/03/04 2,570 2,570 2,534 2,534 9,000
2011/03/03 2,570 2,570 2,544 2,559 3,400
2011/03/02 2,548 2,562 2,520 2,520 6,500
2011/03/01 2,549 2,572 2,544 2,562 8,100
2011/02/28 2,500 2,548 2,495 2,516 7,000
2011/02/25 2,481 2,510 2,475 2,501 4,500
2011/02/24 2,507 2,510 2,482 2,486 9,600
2011/02/23 2,530 2,542 2,512 2,512 3,100
2011/02/22 2,555 2,570 2,530 2,550 7,000
2011/02/21 2,568 2,568 2,550 2,555 5,700
2011/02/18 2,558 2,567 2,530 2,540 8,500
2011/02/17 2,513 2,548 2,511 2,544 6,500
2011/02/16 2,542 2,550 2,491 2,513 9,800
2011/02/15 2,578 2,579 2,539 2,539 9,700
2011/02/14 2,578 2,578 2,540 2,550 2,000
2011/02/10 2,550 2,569 2,550 2,551 5,900
2011/02/09 2,543 2,565 2,543 2,555 1,300
2011/02/08 2,550 2,563 2,530 2,559 8,900
2011/02/07 2,529 2,575 2,529 2,560 5,900
2011/02/04 2,543 2,579 2,513 2,579 9,400
2011/02/03 2,503 2,528 2,499 2,528 6,200
2011/02/02 2,488 2,525 2,488 2,504 5,000
2011/02/01 2,473 2,515 2,473 2,500 10,700
2011/01/31 2,480 2,499 2,467 2,473 3,600
2011/01/28 2,527 2,527 2,480 2,480 9,700
2011/01/27 2,495 2,520 2,495 2,520 3,200
2011/01/26 2,530 2,530 2,494 2,494 3,200
2011/01/25 2,512 2,525 2,499 2,520 5,800
2011/01/24 2,500 2,500 2,482 2,496 2,200
2011/01/21 2,516 2,526 2,486 2,486 11,800
2011/01/20 2,526 2,526 2,490 2,509 11,700
2011/01/19 2,505 2,525 2,500 2,525 4,400
2011/01/18 2,529 2,529 2,501 2,503 2,600
2011/01/17 2,507 2,519 2,497 2,497 3,500
2011/01/14 2,491 2,550 2,491 2,500 8,200
2011/01/13 2,490 2,512 2,488 2,493 6,900
2011/01/12 2,501 2,505 2,493 2,496 6,800
2011/01/11 2,500 2,529 2,488 2,525 7,300
2011/01/07 2,518 2,526 2,492 2,500 7,100
2011/01/06 2,488 2,517 2,487 2,517 5,100
2011/01/05 2,498 2,498 2,481 2,487 4,800
2011/01/04 2,484 2,498 2,480 2,483 4,300

このページの先頭へ