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

ヨンキュウ(9955)の株価時系列情報

ヨンキュウ(9955)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
2026/06/17 2,579 2,580 2,572 2,580 1,700
2026/06/16 2,573 2,599 2,573 2,579 2,400
2026/06/15 2,550 2,600 2,545 2,571 3,300
2026/06/12 2,527 2,598 2,523 2,598 2,600
2026/06/11 2,584 2,598 2,541 2,542 2,600
2026/06/10 2,574 2,625 2,574 2,574 1,400
2026/06/09 2,580 2,640 2,562 2,609 1,400
2026/06/08 2,560 2,610 2,560 2,560 3,100
2026/06/05 2,523 2,597 2,523 2,566 2,700
2026/06/04 2,593 2,596 2,540 2,540 2,200
2026/06/03 2,615 2,665 2,595 2,595 3,200
2026/06/02 2,735 2,735 2,611 2,615 3,300
2026/06/01 2,760 2,778 2,687 2,688 2,800
2026/05/29 2,687 2,787 2,686 2,787 3,900
2026/05/28 2,705 2,706 2,687 2,687 1,800
2026/05/27 2,775 2,775 2,705 2,705 3,100
2026/05/26 2,716 2,780 2,716 2,776 5,000
2026/05/25 2,681 2,725 2,675 2,701 3,300
2026/05/22 2,603 2,645 2,600 2,645 3,400
2026/05/21 2,619 2,634 2,601 2,602 1,500
2026/05/20 2,567 2,620 2,564 2,619 3,100
2026/05/19 2,549 2,567 2,510 2,567 900
2026/05/18 2,540 2,541 2,500 2,541 6,000
2026/05/15 2,619 2,619 2,541 2,541 3,100
2026/05/14 2,589 2,627 2,560 2,607 3,600
2026/05/13 2,527 2,585 2,527 2,553 3,700
2026/05/12 2,680 2,680 2,530 2,540 12,900
2026/05/11 2,712 2,720 2,680 2,680 5,100
2026/05/08 2,820 2,820 2,710 2,726 11,000
2026/05/07 2,850 2,860 2,818 2,860 2,900
2026/05/01 2,780 2,830 2,780 2,800 2,300
2026/04/30 2,755 2,780 2,751 2,780 1,700
2026/04/28 2,752 2,785 2,750 2,755 1,600
2026/04/27 2,777 2,781 2,740 2,781 3,600
2026/04/24 2,806 2,806 2,775 2,797 3,000
2026/04/23 2,805 2,824 2,805 2,824 1,600
2026/04/22 2,820 2,833 2,811 2,820 1,500
2026/04/21 2,844 2,845 2,822 2,845 1,300
2026/04/20 2,822 2,867 2,822 2,867 2,600
2026/04/17 2,851 2,869 2,826 2,826 1,800
2026/04/16 2,848 2,874 2,823 2,861 2,200
2026/04/15 2,815 2,848 2,815 2,846 1,000
2026/04/14 2,850 2,850 2,814 2,814 1,200
2026/04/13 2,877 2,877 2,831 2,850 2,000
2026/04/10 2,851 2,868 2,851 2,853 1,200
2026/04/09 2,888 2,888 2,888 2,888 1,000
2026/04/08 2,882 2,885 2,853 2,883 1,500
2026/04/07 2,879 2,880 2,850 2,850 1,200
2026/04/06 2,850 2,860 2,830 2,855 3,300
2026/04/03 2,806 2,848 2,806 2,844 3,200
2026/03/27 3,065 3,065 2,922 2,922 14,800
2026/03/26 3,045 3,065 3,040 3,065 2,800
2026/03/25 3,060 3,060 3,030 3,035 3,700
2026/03/24 3,050 3,080 3,040 3,055 3,400
2026/03/23 3,070 3,070 3,035 3,040 3,900
2026/03/19 3,050 3,070 3,045 3,070 1,600
2026/03/18 3,050 3,070 3,050 3,055 2,500
2026/03/17 3,035 3,050 3,025 3,045 1,000
2026/03/16 3,050 3,050 3,030 3,035 2,100
2026/03/13 3,035 3,075 3,035 3,035 1,100
2026/03/12 3,075 3,085 3,035 3,045 1,600
2026/03/11 3,085 3,085 3,025 3,075 2,200
2026/03/10 3,030 3,055 2,970 3,050 4,000
2026/03/09 3,050 3,050 2,960 3,045 9,000
2026/03/06 3,060 3,090 3,000 3,055 11,700
2026/03/05 3,025 3,050 2,962 3,030 6,100
2026/03/04 3,030 3,030 2,941 2,970 15,300
2026/03/03 3,075 3,075 3,025 3,030 6,400
2026/03/02 3,045 3,060 3,025 3,040 7,500
2026/02/27 3,090 3,090 3,050 3,085 4,600
2026/02/26 3,080 3,085 3,055 3,080 4,700
2026/02/25 3,055 3,080 3,050 3,080 4,000
2026/02/24 3,085 3,085 3,045 3,080 4,500
2026/02/20 3,060 3,080 3,040 3,075 4,500
2026/02/19 3,055 3,070 3,045 3,065 1,700
2026/02/18 3,020 3,050 3,010 3,050 3,800
2026/02/17 3,015 3,025 3,015 3,020 1,700
2026/02/16 3,070 3,070 3,020 3,025 2,300
2026/02/13 3,045 3,080 3,025 3,075 4,600
2026/02/12 3,085 3,085 3,045 3,050 5,500
2026/02/10 3,090 3,095 3,060 3,090 10,400
2026/02/09 3,100 3,105 3,070 3,100 3,700
2026/02/06 3,115 3,125 3,080 3,100 4,700
2026/02/05 3,165 3,165 3,095 3,120 5,400
2026/02/04 3,180 3,180 3,120 3,165 2,800
2026/02/03 3,180 3,195 3,150 3,170 6,200
2026/02/02 3,155 3,155 3,095 3,110 4,800
2026/01/30 3,115 3,160 3,070 3,110 2,500
2026/01/29 3,145 3,155 3,095 3,115 3,500
2026/01/28 3,060 3,150 3,050 3,085 7,200
2026/01/27 3,115 3,115 3,060 3,070 5,500
2026/01/26 3,150 3,150 3,115 3,115 2,600
2026/01/23 3,135 3,165 3,130 3,155 2,900
2026/01/22 3,180 3,195 3,135 3,140 6,800
2026/01/21 3,150 3,180 3,125 3,180 2,600
2026/01/20 3,170 3,185 3,115 3,170 5,100
2026/01/19 3,105 3,170 3,065 3,170 10,300
2026/01/16 3,030 3,130 3,010 3,105 9,900
2026/01/15 3,010 3,040 2,998 3,030 6,500
2026/01/14 3,005 3,015 2,980 3,000 5,300
2026/01/13 3,025 3,030 3,000 3,020 5,600
2026/01/09 3,000 3,030 2,980 3,025 3,000
2026/01/08 2,940 3,045 2,940 3,010 6,900
2026/01/07 2,913 2,940 2,905 2,931 3,900
2026/01/06 2,882 2,920 2,880 2,916 6,200
2026/01/05 2,858 2,890 2,854 2,880 8,800
2025/12/30 2,805 2,858 2,805 2,854 5,400
2025/12/29 2,784 2,830 2,784 2,830 7,100
2025/12/26 2,769 2,771 2,764 2,771 2,900
2025/12/25 2,769 2,769 2,764 2,769 1,400
2025/12/24 2,761 2,769 2,761 2,769 1,500
2025/12/23 2,763 2,764 2,752 2,764 1,600
2025/12/22 2,762 2,762 2,755 2,760 2,500
2025/12/19 2,755 2,764 2,755 2,762 800
2025/12/18 2,759 2,769 2,745 2,765 1,200
2025/12/17 2,769 2,771 2,757 2,759 3,800
2025/12/16 2,770 2,772 2,760 2,765 1,400
2025/12/15 2,735 2,761 2,735 2,759 4,400
2025/12/12 2,752 2,778 2,726 2,740 2,800
2025/12/11 2,770 2,770 2,730 2,743 4,000
2025/12/10 2,761 2,779 2,756 2,762 3,100
2025/12/09 2,729 2,750 2,729 2,750 4,300
2025/12/08 2,722 2,729 2,709 2,729 5,400
2025/12/05 2,714 2,730 2,709 2,722 2,100
2025/12/04 2,731 2,750 2,708 2,730 8,400
2025/12/03 2,661 2,750 2,661 2,701 18,100
2025/12/02 2,616 2,635 2,605 2,635 3,900
2025/12/01 2,602 2,636 2,596 2,630 3,600
2025/11/28 2,628 2,643 2,607 2,607 7,400
2025/11/27 2,650 2,678 2,613 2,678 5,300
2025/11/26 2,660 2,660 2,608 2,610 2,900
2025/11/25 2,568 2,643 2,565 2,631 13,800
2025/11/21 2,512 2,537 2,512 2,537 1,700
2025/11/20 2,544 2,544 2,503 2,529 2,800
2025/11/19 2,513 2,530 2,501 2,518 3,100
2025/11/18 2,544 2,544 2,506 2,530 3,800
2025/11/17 2,560 2,560 2,534 2,534 2,000
2025/11/14 2,552 2,564 2,546 2,564 1,600
2025/11/13 2,565 2,568 2,536 2,568 2,400
2025/11/12 2,532 2,569 2,528 2,567 2,800
2025/11/11 2,580 2,580 2,504 2,531 4,200
2025/11/10 2,550 2,579 2,546 2,579 1,600
2025/11/07 2,543 2,591 2,538 2,558 4,100
2025/11/06 2,540 2,569 2,514 2,552 5,000
2025/11/05 2,549 2,549 2,506 2,540 5,500
2025/11/04 2,606 2,628 2,513 2,528 16,300
2025/10/31 2,624 2,656 2,624 2,656 3,800
2025/10/30 2,650 2,650 2,610 2,623 3,500
2025/10/29 2,631 2,681 2,627 2,633 3,100
2025/10/28 2,673 2,677 2,629 2,648 6,300
2025/10/27 2,720 2,720 2,673 2,685 4,900
2025/10/24 2,700 2,776 2,700 2,710 2,700
2025/10/23 2,739 2,739 2,700 2,700 4,300
2025/10/22 2,727 2,740 2,710 2,730 5,300
2025/10/21 2,690 2,730 2,682 2,710 12,400
2025/10/20 2,700 2,700 2,652 2,656 3,900
2025/10/17 2,595 2,680 2,595 2,650 5,800
2025/10/16 2,580 2,619 2,580 2,595 3,100
2025/10/15 2,578 2,598 2,561 2,595 5,300
2025/10/14 2,595 2,629 2,575 2,578 7,800
2025/10/10 2,644 2,650 2,634 2,645 2,700
2025/10/09 2,609 2,644 2,605 2,644 6,000
2025/10/08 2,605 2,625 2,605 2,611 2,300
2025/10/07 2,625 2,626 2,601 2,603 1,700
2025/10/06 2,638 2,639 2,590 2,610 7,800
2025/10/03 2,606 2,629 2,605 2,612 2,300
2025/10/02 2,645 2,645 2,606 2,633 5,100
2025/10/01 2,652 2,652 2,600 2,603 7,700
2025/09/30 2,689 2,690 2,648 2,667 4,400
2025/09/29 2,685 2,720 2,645 2,648 18,500
2025/09/26 2,782 2,825 2,744 2,760 25,300
2025/09/25 2,837 2,837 2,790 2,805 15,500
2025/09/24 2,846 2,856 2,835 2,836 7,900
2025/09/22 2,822 2,863 2,810 2,853 11,100
2025/09/19 2,888 2,895 2,792 2,810 16,100
2025/09/18 2,833 2,900 2,833 2,862 29,700
2025/09/17 2,700 2,866 2,685 2,805 49,900
2025/09/16 2,617 2,640 2,605 2,638 7,000
2025/09/12 2,650 2,660 2,610 2,617 7,500
2025/09/11 2,680 2,694 2,650 2,664 7,400
2025/09/10 2,630 2,674 2,630 2,674 6,800
2025/09/09 2,620 2,629 2,615 2,629 5,100
2025/09/08 2,611 2,648 2,600 2,620 8,600
2025/09/05 2,597 2,610 2,580 2,587 7,200
2025/09/04 2,555 2,580 2,555 2,580 5,100
2025/09/03 2,541 2,570 2,541 2,554 4,300
2025/09/02 2,528 2,579 2,528 2,558 8,200
2025/09/01 2,558 2,558 2,508 2,521 11,400
2025/08/29 2,499 2,556 2,498 2,542 13,000
2025/08/28 2,468 2,491 2,468 2,485 4,800
2025/08/27 2,467 2,468 2,456 2,456 2,200
2025/08/26 2,460 2,463 2,446 2,463 2,400
2025/08/25 2,460 2,470 2,445 2,459 7,900
2025/08/22 2,448 2,457 2,445 2,445 4,000
2025/08/21 2,440 2,449 2,440 2,448 1,800
2025/08/20 2,432 2,449 2,432 2,446 2,600
2025/08/19 2,430 2,449 2,430 2,438 3,900
2025/08/18 2,431 2,442 2,426 2,439 5,200
2025/08/15 2,422 2,448 2,413 2,442 3,700
2025/08/14 2,450 2,452 2,401 2,405 10,000

このページの先頭へ