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
2012/12/28 3,210 3,235 3,175 3,195 9,700
2012/12/27 3,210 3,240 3,200 3,205 8,000
2012/12/26 3,230 3,240 3,190 3,220 8,800
2012/12/25 3,270 3,275 3,230 3,255 11,000
2012/12/21 3,320 3,335 3,250 3,280 10,200
2012/12/20 3,325 3,325 3,250 3,315 11,100
2012/12/19 3,280 3,335 3,270 3,325 10,000
2012/12/18 3,250 3,275 3,245 3,245 4,800
2012/12/17 3,225 3,295 3,225 3,250 8,000
2012/12/14 3,280 3,290 3,225 3,235 25,300
2012/12/13 3,275 3,275 3,205 3,210 7,500
2012/12/12 3,295 3,295 3,215 3,215 12,700
2012/12/11 3,210 3,260 3,210 3,260 5,000
2012/12/10 3,240 3,260 3,150 3,240 6,500
2012/12/07 3,260 3,260 3,230 3,240 5,500
2012/12/06 3,285 3,290 3,250 3,270 9,200
2012/12/05 3,220 3,250 3,205 3,240 16,400
2012/12/04 3,170 3,200 3,160 3,200 9,700
2012/12/03 3,180 3,180 3,145 3,165 6,700
2012/11/30 3,135 3,165 3,130 3,150 6,100
2012/11/29 3,135 3,165 3,130 3,140 10,900
2012/11/28 3,150 3,150 3,120 3,135 7,800
2012/11/27 3,160 3,190 3,130 3,170 12,300
2012/11/26 3,160 3,175 3,140 3,150 8,000
2012/11/22 3,155 3,160 3,130 3,135 7,100
2012/11/21 3,130 3,165 3,120 3,160 7,300
2012/11/20 3,100 3,120 3,075 3,110 8,000
2012/11/19 3,045 3,100 3,040 3,095 7,000
2012/11/16 2,991 3,045 2,985 3,040 8,500
2012/11/15 2,971 3,015 2,960 2,993 13,600
2012/11/14 2,996 3,000 2,987 2,987 9,100
2012/11/13 3,015 3,020 2,987 2,987 6,500
2012/11/12 3,010 3,055 2,952 3,010 11,700
2012/11/09 3,020 3,040 3,015 3,015 7,700
2012/11/08 3,050 3,085 3,040 3,040 10,900
2012/11/07 3,140 3,180 3,080 3,080 7,600
2012/11/06 3,145 3,180 3,135 3,135 6,800
2012/11/05 3,150 3,170 3,110 3,145 4,100
2012/11/02 3,280 3,280 3,150 3,165 16,300
2012/11/01 3,270 3,270 3,230 3,230 7,300
2012/10/31 3,275 3,280 3,205 3,260 23,600
2012/10/30 3,200 3,245 3,180 3,205 34,900
2012/10/29 3,180 3,205 3,180 3,200 20,000
2012/10/26 3,160 3,175 3,120 3,155 11,900
2012/10/25 3,120 3,150 3,090 3,145 14,000
2012/10/24 3,125 3,150 3,065 3,080 13,700
2012/10/23 3,125 3,130 3,085 3,130 6,300
2012/10/22 3,105 3,125 3,070 3,115 7,200
2012/10/19 3,095 3,100 3,080 3,100 8,300
2012/10/18 3,090 3,100 3,040 3,090 8,700
2012/10/17 3,065 3,090 3,065 3,090 8,200
2012/10/16 3,065 3,065 3,025 3,045 11,700
2012/10/15 3,020 3,075 3,020 3,065 8,100
2012/10/12 2,995 3,050 2,990 3,020 10,100
2012/10/11 3,035 3,035 2,997 2,997 13,200
2012/10/10 3,075 3,100 3,055 3,090 10,000
2012/10/09 3,070 3,105 3,070 3,075 21,400
2012/10/05 2,986 3,020 2,968 3,000 6,900
2012/10/04 2,954 3,020 2,954 2,985 6,900
2012/10/03 3,005 3,005 2,953 2,953 6,900
2012/10/02 3,020 3,035 3,000 3,005 5,100
2012/10/01 3,005 3,020 2,990 3,010 11,100
2012/09/28 3,050 3,050 3,005 3,005 7,600
2012/09/27 3,050 3,065 3,020 3,030 6,200
2012/09/26 3,035 3,060 3,005 3,050 13,300
2012/09/25 3,080 3,130 3,055 3,130 15,800
2012/09/24 3,070 3,090 3,055 3,080 11,700
2012/09/21 3,085 3,100 3,080 3,080 5,000
2012/09/20 3,030 3,100 3,030 3,085 13,800
2012/09/19 3,040 3,050 3,020 3,050 9,600
2012/09/18 3,015 3,050 3,010 3,040 7,700
2012/09/14 3,000 3,025 2,994 3,005 12,500
2012/09/13 2,997 2,997 2,971 2,994 4,800
2012/09/12 2,982 3,000 2,973 3,000 4,500
2012/09/11 2,929 2,994 2,929 2,987 6,300
2012/09/10 2,931 2,966 2,922 2,963 3,600
2012/09/07 2,975 2,975 2,930 2,943 6,600
2012/09/06 2,906 2,911 2,892 2,892 3,700
2012/09/05 2,918 2,920 2,902 2,905 3,800
2012/09/04 2,979 2,979 2,920 2,920 6,700
2012/09/03 2,962 2,975 2,955 2,958 5,900
2012/08/31 2,930 2,959 2,904 2,955 6,400
2012/08/30 2,980 2,980 2,900 2,914 6,200
2012/08/29 2,962 2,975 2,955 2,966 4,100
2012/08/28 2,990 2,990 2,945 2,962 5,600
2012/08/27 2,990 2,995 2,960 2,960 3,900
2012/08/24 2,961 2,995 2,952 2,952 5,100
2012/08/23 2,995 2,995 2,947 2,988 2,900
2012/08/22 2,998 2,998 2,978 2,995 2,300
2012/08/21 2,990 2,998 2,945 2,995 3,800
2012/08/20 2,995 3,000 2,961 2,969 11,600
2012/08/17 2,980 2,995 2,960 2,995 8,200
2012/08/16 2,950 2,977 2,940 2,975 7,500
2012/08/15 2,949 2,949 2,920 2,941 4,000
2012/08/14 2,890 2,977 2,880 2,954 14,500
2012/08/13 2,872 2,890 2,872 2,884 3,800
2012/08/10 2,870 2,885 2,820 2,872 5,500
2012/08/09 2,850 2,885 2,839 2,875 7,400
2012/08/08 2,836 2,850 2,820 2,845 7,700
2012/08/07 2,849 2,850 2,830 2,836 5,800
2012/08/06 2,848 2,854 2,841 2,854 7,900
2012/08/03 2,830 2,833 2,810 2,833 2,600
2012/08/02 2,866 2,884 2,832 2,832 9,000
2012/08/01 2,860 2,893 2,822 2,857 3,400
2012/07/31 2,890 2,896 2,851 2,880 2,000
2012/07/30 2,857 2,890 2,807 2,890 3,600
2012/07/27 2,880 2,888 2,856 2,857 3,300
2012/07/26 2,857 2,880 2,829 2,879 7,600
2012/07/25 2,814 2,814 2,800 2,807 7,800
2012/07/24 2,790 2,816 2,790 2,800 10,800
2012/07/23 2,810 2,837 2,810 2,814 6,400
2012/07/20 2,869 2,869 2,811 2,814 12,000
2012/07/19 2,869 2,869 2,848 2,864 5,700
2012/07/18 2,850 2,860 2,833 2,837 6,300
2012/07/17 2,850 2,850 2,820 2,837 3,300
2012/07/13 2,813 2,848 2,813 2,840 5,500
2012/07/12 2,813 2,841 2,796 2,837 3,600
2012/07/11 2,805 2,807 2,792 2,803 2,500
2012/07/10 2,800 2,843 2,800 2,817 5,900
2012/07/09 2,779 2,860 2,779 2,813 8,900
2012/07/06 2,876 2,878 2,768 2,779 25,800
2012/07/05 2,793 2,826 2,793 2,826 6,300
2012/07/04 2,800 2,820 2,800 2,806 7,700
2012/07/03 2,776 2,819 2,776 2,807 9,100
2012/07/02 2,789 2,790 2,772 2,776 7,100
2012/06/29 2,770 2,784 2,760 2,781 20,400
2012/06/28 2,778 2,815 2,778 2,795 18,600
2012/06/27 2,770 2,790 2,765 2,787 12,700
2012/06/26 2,756 2,769 2,755 2,764 15,400
2012/06/25 2,761 2,770 2,750 2,756 9,800
2012/06/22 2,780 2,780 2,770 2,777 8,400
2012/06/21 2,760 2,800 2,745 2,800 13,800
2012/06/20 2,746 2,760 2,741 2,758 13,700
2012/06/19 2,730 2,749 2,730 2,746 8,800
2012/06/18 2,726 2,726 2,712 2,718 6,300
2012/06/15 2,718 2,729 2,710 2,729 8,100
2012/06/14 2,746 2,754 2,704 2,727 7,400
2012/06/13 2,735 2,750 2,725 2,749 7,200
2012/06/12 2,721 2,749 2,721 2,735 6,500
2012/06/11 2,746 2,769 2,746 2,754 9,500
2012/06/08 2,748 2,760 2,725 2,757 22,300
2012/06/07 2,760 2,760 2,726 2,758 8,700
2012/06/06 2,745 2,788 2,736 2,757 10,200
2012/06/05 2,730 2,743 2,721 2,743 8,200
2012/06/04 2,714 2,749 2,701 2,749 10,700
2012/06/01 2,719 2,732 2,716 2,732 6,600
2012/05/31 2,719 2,750 2,716 2,748 6,500
2012/05/30 2,747 2,749 2,720 2,748 8,600
2012/05/29 2,749 2,749 2,729 2,747 4,800
2012/05/28 2,717 2,744 2,716 2,726 7,400
2012/05/25 2,702 2,744 2,689 2,716 9,400
2012/05/24 2,701 2,739 2,701 2,716 7,800
2012/05/23 2,714 2,743 2,708 2,732 11,300
2012/05/22 2,760 2,760 2,739 2,748 14,900
2012/05/21 2,760 2,780 2,746 2,754 15,300
2012/05/18 2,758 2,775 2,726 2,772 16,300
2012/05/17 2,780 2,797 2,754 2,777 7,200
2012/05/16 2,760 2,787 2,742 2,780 9,500
2012/05/15 2,750 2,779 2,723 2,742 20,100
2012/05/14 2,685 2,760 2,685 2,741 9,700
2012/05/11 2,734 2,734 2,696 2,707 10,700
2012/05/10 2,750 2,751 2,701 2,734 11,200
2012/05/09 2,750 2,810 2,750 2,780 6,500
2012/05/08 2,767 2,829 2,763 2,788 4,100
2012/05/07 2,747 2,798 2,747 2,786 5,400
2012/05/02 2,815 2,825 2,782 2,789 12,300
2012/05/01 2,825 2,825 2,795 2,795 4,300
2012/04/27 2,865 2,866 2,815 2,817 5,000
2012/04/26 2,864 2,875 2,864 2,871 8,500
2012/04/25 2,853 2,870 2,827 2,864 6,800
2012/04/24 2,805 2,842 2,792 2,833 9,000
2012/04/23 2,884 2,891 2,844 2,846 7,400
2012/04/20 2,905 2,905 2,868 2,886 6,500
2012/04/19 2,894 2,901 2,875 2,899 6,800
2012/04/18 2,882 2,900 2,843 2,894 12,400
2012/04/17 2,890 2,890 2,865 2,882 2,900
2012/04/16 2,858 2,893 2,849 2,890 10,600
2012/04/13 2,869 2,899 2,833 2,874 16,900
2012/04/12 2,814 2,876 2,782 2,859 17,900
2012/04/11 2,853 2,891 2,817 2,834 33,500
2012/04/10 2,894 2,941 2,890 2,920 42,100
2012/04/09 2,798 2,988 2,794 2,919 69,200
2012/04/06 2,784 2,798 2,769 2,798 12,400
2012/04/05 2,750 2,789 2,750 2,784 14,800
2012/04/04 2,783 2,794 2,766 2,794 14,300
2012/04/03 2,780 2,798 2,767 2,787 13,900
2012/04/02 2,762 2,780 2,761 2,774 14,700
2012/03/30 2,734 2,755 2,731 2,740 14,200
2012/03/29 2,735 2,749 2,725 2,725 15,400
2012/03/28 2,711 2,748 2,711 2,748 17,900
2012/03/27 2,729 2,756 2,724 2,755 17,900
2012/03/26 2,712 2,739 2,712 2,723 12,600
2012/03/23 2,676 2,723 2,676 2,712 19,500
2012/03/22 2,719 2,748 2,715 2,726 24,500
2012/03/21 2,711 2,724 2,676 2,700 26,500
2012/03/19 2,714 2,719 2,651 2,661 23,700
2012/03/16 2,645 2,716 2,636 2,713 32,900
2012/03/15 2,620 2,653 2,610 2,626 23,600
2012/03/14 2,609 2,635 2,605 2,605 13,600
2012/03/13 2,622 2,632 2,607 2,607 14,800
2012/03/12 2,646 2,653 2,617 2,622 15,100
2012/03/09 2,640 2,654 2,636 2,643 23,800
2012/03/08 2,623 2,652 2,623 2,640 13,800
2012/03/07 2,603 2,650 2,596 2,650 11,100
2012/03/06 2,624 2,631 2,602 2,609 15,600
2012/03/05 2,614 2,648 2,613 2,625 10,500
2012/03/02 2,631 2,635 2,610 2,626 8,600
2012/03/01 2,609 2,613 2,598 2,613 13,500
2012/02/29 2,610 2,638 2,603 2,609 10,000
2012/02/28 2,634 2,634 2,591 2,603 15,800
2012/02/27 2,670 2,670 2,589 2,600 17,400
2012/02/24 2,670 2,670 2,611 2,621 23,200
2012/02/23 2,630 2,668 2,622 2,662 18,900
2012/02/22 2,599 2,633 2,591 2,596 26,800
2012/02/21 2,594 2,597 2,582 2,590 8,500
2012/02/20 2,589 2,595 2,574 2,581 22,600
2012/02/17 2,582 2,585 2,569 2,582 8,300
2012/02/16 2,570 2,570 2,556 2,566 12,900
2012/02/15 2,563 2,581 2,563 2,574 7,500
2012/02/14 2,555 2,567 2,553 2,564 6,000
2012/02/13 2,543 2,576 2,543 2,556 7,600
2012/02/10 2,568 2,568 2,553 2,559 7,100
2012/02/09 2,570 2,583 2,560 2,568 9,800
2012/02/08 2,581 2,585 2,570 2,585 11,300
2012/02/07 2,550 2,579 2,550 2,577 13,100
2012/02/06 2,554 2,560 2,550 2,553 10,500
2012/02/03 2,554 2,561 2,550 2,554 8,000
2012/02/02 2,560 2,583 2,550 2,562 8,800
2012/02/01 2,561 2,584 2,560 2,567 10,200
2012/01/31 2,539 2,561 2,539 2,556 4,700
2012/01/30 2,554 2,564 2,539 2,539 10,200
2012/01/27 2,554 2,564 2,551 2,555 14,900
2012/01/26 2,570 2,577 2,561 2,570 10,400
2012/01/25 2,557 2,573 2,555 2,568 13,500
2012/01/24 2,532 2,548 2,524 2,529 11,400
2012/01/23 2,537 2,554 2,521 2,531 19,800
2012/01/20 2,559 2,570 2,521 2,536 25,000
2012/01/19 2,562 2,582 2,550 2,558 15,000
2012/01/18 2,640 2,640 2,551 2,559 16,100
2012/01/17 2,619 2,638 2,600 2,638 6,000
2012/01/16 2,590 2,622 2,587 2,622 3,800
2012/01/13 2,590 2,615 2,590 2,606 4,800
2012/01/12 2,601 2,604 2,590 2,590 9,100
2012/01/11 2,591 2,607 2,591 2,601 2,700
2012/01/10 2,589 2,607 2,581 2,595 3,900
2012/01/06 2,597 2,619 2,590 2,605 3,500
2012/01/05 2,619 2,623 2,597 2,597 3,600
2012/01/04 2,609 2,620 2,606 2,619 4,500

このページの先頭へ