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
2025/07/31 2,410 2,420 2,405 2,418 3,600
2025/07/30 2,397 2,405 2,390 2,405 3,900
2025/07/29 2,379 2,397 2,379 2,397 4,000
2025/07/28 2,379 2,379 2,372 2,376 3,900
2025/07/25 2,363 2,375 2,363 2,375 2,800
2025/07/24 2,367 2,367 2,357 2,363 3,900
2025/07/23 2,369 2,370 2,352 2,356 6,800
2025/07/22 2,371 2,374 2,345 2,363 9,000
2025/07/18 2,342 2,352 2,342 2,345 6,900
2025/07/17 2,333 2,342 2,332 2,338 3,500
2025/07/16 2,320 2,330 2,320 2,325 2,500
2025/07/15 2,311 2,323 2,311 2,320 1,100
2025/07/14 2,311 2,316 2,306 2,311 3,600
2025/07/11 2,317 2,320 2,308 2,311 2,000
2025/07/10 2,308 2,324 2,308 2,317 4,200
2025/07/09 2,305 2,307 2,298 2,307 1,600
2025/07/08 2,301 2,310 2,292 2,302 2,400
2025/07/07 2,294 2,301 2,286 2,300 4,200
2025/07/04 2,287 2,290 2,280 2,280 2,800
2025/07/03 2,280 2,286 2,280 2,281 1,900
2025/07/02 2,298 2,298 2,280 2,282 2,700
2025/07/01 2,286 2,296 2,284 2,290 2,700
2025/06/30 2,291 2,315 2,286 2,286 10,500
2025/06/27 2,286 2,297 2,276 2,286 3,700
2025/06/26 2,290 2,290 2,274 2,286 2,400
2025/06/25 2,298 2,298 2,280 2,280 4,200
2025/06/24 2,298 2,298 2,287 2,289 3,700
2025/06/23 2,281 2,290 2,271 2,283 3,800
2025/06/20 2,280 2,293 2,280 2,281 2,100
2025/06/19 2,275 2,285 2,271 2,280 2,400
2025/06/18 2,273 2,285 2,262 2,271 5,600
2025/06/17 2,300 2,300 2,253 2,272 4,900
2025/06/16 2,260 2,300 2,260 2,292 6,900
2025/06/13 2,245 2,250 2,240 2,250 5,100
2025/06/12 2,231 2,240 2,222 2,240 5,100
2025/06/11 2,228 2,231 2,220 2,231 2,300
2025/06/10 2,230 2,232 2,217 2,228 2,000
2025/06/09 2,235 2,239 2,214 2,214 4,300
2025/06/06 2,229 2,233 2,213 2,232 3,800
2025/06/05 2,232 2,234 2,215 2,219 3,200
2025/06/04 2,219 2,241 2,219 2,223 9,400
2025/06/03 2,192 2,217 2,187 2,215 6,600
2025/06/02 2,200 2,222 2,181 2,191 8,900
2025/05/30 2,167 2,199 2,167 2,199 5,600
2025/05/29 2,180 2,189 2,161 2,189 5,200
2025/05/28 2,160 2,182 2,160 2,180 3,900
2025/05/27 2,143 2,159 2,143 2,152 3,400
2025/05/26 2,155 2,155 2,142 2,143 2,600
2025/05/23 2,135 2,150 2,135 2,141 5,300
2025/05/22 2,123 2,139 2,123 2,138 2,800
2025/05/21 2,122 2,124 2,116 2,123 3,200
2025/05/20 2,115 2,124 2,115 2,122 2,300
2025/05/19 2,102 2,119 2,102 2,115 3,800
2025/05/16 2,103 2,108 2,100 2,101 4,500
2025/05/15 2,102 2,108 2,100 2,103 4,500
2025/05/14 2,113 2,119 2,102 2,109 3,700
2025/05/13 2,116 2,122 2,104 2,104 5,800
2025/05/12 2,115 2,120 2,106 2,113 5,000
2025/05/09 2,120 2,123 2,110 2,110 3,600
2025/05/08 2,135 2,135 2,108 2,108 15,600
2025/05/07 2,132 2,145 2,123 2,135 9,400
2025/05/02 2,134 2,134 2,121 2,124 3,700
2025/05/01 2,124 2,134 2,121 2,124 6,000
2025/04/30 2,126 2,133 2,121 2,133 5,100
2025/04/28 2,136 2,137 2,124 2,134 4,800
2025/04/25 2,130 2,138 2,120 2,120 6,500
2025/04/24 2,122 2,139 2,121 2,130 5,200
2025/04/23 2,136 2,143 2,120 2,121 7,300
2025/04/22 2,115 2,138 2,112 2,138 5,600
2025/04/21 2,119 2,119 2,107 2,115 7,200
2025/04/18 2,118 2,118 2,100 2,102 3,000
2025/04/17 2,115 2,115 2,106 2,106 2,000
2025/04/16 2,109 2,115 2,100 2,115 2,600
2025/04/15 2,119 2,119 2,100 2,100 4,700
2025/04/14 2,100 2,119 2,100 2,101 3,200
2025/04/11 2,077 2,106 2,063 2,100 3,700
2025/04/10 2,120 2,149 2,088 2,108 3,900
2025/04/09 2,086 2,086 2,066 2,070 3,700
2025/04/08 2,052 2,097 2,032 2,086 6,600
2025/04/07 2,008 2,028 1,998 2,017 16,900
2025/04/04 2,080 2,097 2,076 2,083 9,500
2025/04/03 2,100 2,120 2,099 2,104 11,000
2025/04/02 2,139 2,139 2,121 2,121 8,100
2025/04/01 2,141 2,148 2,138 2,138 6,400
2025/03/31 2,158 2,178 2,135 2,140 14,300
2025/03/28 2,143 2,176 2,123 2,152 23,500
2025/03/27 2,215 2,218 2,212 2,213 11,100
2025/03/26 2,216 2,219 2,209 2,214 7,100
2025/03/25 2,206 2,214 2,206 2,210 6,300
2025/03/24 2,199 2,209 2,199 2,206 5,900
2025/03/21 2,198 2,200 2,195 2,198 6,000
2025/03/19 2,198 2,199 2,193 2,196 3,200
2025/03/18 2,192 2,204 2,192 2,199 6,300
2025/03/17 2,188 2,193 2,180 2,193 6,600
2025/03/14 2,196 2,205 2,195 2,195 2,400
2025/03/13 2,196 2,210 2,192 2,199 3,600
2025/03/12 2,200 2,200 2,191 2,198 2,500
2025/03/11 2,200 2,206 2,190 2,202 5,300
2025/03/10 2,211 2,211 2,200 2,205 6,700
2025/03/07 2,215 2,216 2,205 2,211 5,000
2025/03/06 2,212 2,224 2,210 2,220 3,100
2025/03/05 2,209 2,209 2,204 2,209 2,200
2025/03/04 2,201 2,214 2,201 2,209 8,800
2025/03/03 2,220 2,232 2,211 2,212 11,100
2025/02/28 2,230 2,234 2,200 2,234 17,100
2025/02/27 2,161 2,230 2,161 2,219 40,500
2025/02/26 2,102 2,114 2,100 2,101 3,800
2025/02/25 2,113 2,125 2,107 2,111 4,100
2025/02/21 2,110 2,114 2,108 2,113 1,000
2025/02/20 2,115 2,115 2,110 2,110 900
2025/02/19 2,118 2,118 2,111 2,115 1,200
2025/02/18 2,127 2,127 2,119 2,119 900
2025/02/17 2,128 2,128 2,111 2,127 1,000
2025/02/14 2,124 2,133 2,106 2,127 2,800
2025/02/13 2,145 2,145 2,116 2,139 1,100
2025/02/12 2,118 2,148 2,114 2,148 1,800
2025/02/10 2,139 2,140 2,105 2,120 4,600
2025/02/07 2,150 2,150 2,133 2,139 3,100
2025/02/06 2,137 2,150 2,137 2,150 2,900
2025/02/05 2,111 2,160 2,100 2,150 8,600
2025/02/04 2,100 2,111 2,098 2,111 2,100
2025/02/03 2,100 2,100 2,080 2,080 2,200
2025/01/31 2,094 2,120 2,092 2,105 4,600
2025/01/30 2,092 2,096 2,092 2,094 500
2025/01/29 2,092 2,092 2,081 2,090 1,200
2025/01/28 2,080 2,083 2,079 2,080 600
2025/01/27 2,073 2,077 2,063 2,067 1,100
2025/01/24 2,049 2,070 2,046 2,070 1,500
2025/01/23 2,050 2,064 2,049 2,049 1,200
2025/01/22 2,061 2,062 2,053 2,053 700
2025/01/21 2,062 2,065 2,061 2,065 1,200
2025/01/20 2,066 2,067 2,051 2,061 700
2025/01/17 2,053 2,060 2,045 2,045 2,100
2025/01/16 2,075 2,080 2,067 2,068 1,100
2025/01/15 2,070 2,072 2,070 2,072 700
2025/01/14 2,072 2,072 2,057 2,070 2,200
2025/01/10 2,046 2,060 2,046 2,060 800
2025/01/09 2,054 2,070 2,046 2,064 2,200
2025/01/08 2,055 2,056 2,045 2,054 1,700
2025/01/07 2,049 2,051 2,044 2,050 2,600
2025/01/06 2,029 2,040 2,028 2,040 2,300
2024/12/30 2,040 2,043 2,025 2,041 2,500
2024/12/27 1,995 2,019 1,995 2,016 1,700
2024/12/26 1,992 1,993 1,990 1,992 4,900
2024/12/25 1,992 1,995 1,990 1,992 4,600
2024/12/24 2,006 2,006 1,990 1,992 5,900
2024/12/23 2,002 2,002 1,991 1,991 7,400
2024/12/20 2,007 2,007 2,001 2,006 1,700
2024/12/19 2,001 2,005 2,001 2,001 2,400
2024/12/18 2,003 2,006 2,001 2,005 1,400
2024/12/17 2,004 2,006 2,003 2,003 2,200
2024/12/16 2,012 2,012 2,005 2,005 2,500
2024/12/13 2,004 2,007 2,002 2,004 1,500
2024/12/12 2,000 2,005 2,000 2,005 2,400
2024/12/11 2,002 2,004 2,000 2,000 2,700
2024/12/10 2,003 2,003 2,001 2,002 1,300
2024/12/09 2,000 2,005 2,000 2,000 1,800
2024/12/06 2,017 2,017 2,004 2,004 1,000
2024/12/05 2,035 2,035 1,995 2,007 3,000
2024/12/04 2,025 2,025 2,008 2,008 2,000
2024/12/03 1,995 2,025 1,995 2,025 6,000
2024/12/02 1,983 1,995 1,983 1,995 3,000
2024/11/29 1,979 1,985 1,979 1,982 1,700
2024/11/28 1,975 1,978 1,972 1,977 1,500
2024/11/27 1,975 1,975 1,970 1,975 700
2024/11/26 1,982 1,984 1,970 1,970 2,300
2024/11/25 1,970 1,984 1,970 1,984 3,800
2024/11/22 1,961 1,976 1,960 1,971 2,100
2024/11/21 1,972 1,972 1,960 1,961 3,000
2024/11/20 1,988 1,990 1,960 1,972 4,800
2024/11/19 1,960 1,996 1,950 1,990 8,500
2024/11/18 1,993 1,993 1,921 1,960 18,500
2024/11/15 2,025 2,025 1,985 1,992 17,300
2024/11/14 2,030 2,040 2,000 2,029 6,500
2024/11/13 2,065 2,070 2,029 2,029 11,800
2024/11/12 2,071 2,075 2,059 2,060 7,100
2024/11/11 2,071 2,077 2,071 2,071 1,700
2024/11/08 2,071 2,072 2,070 2,070 1,000
2024/11/07 2,070 2,076 2,065 2,071 1,200
2024/11/06 2,066 2,074 2,065 2,069 1,100
2024/11/05 2,062 2,076 2,060 2,076 2,700
2024/11/01 2,075 2,077 2,062 2,062 1,000
2024/10/31 2,065 2,075 2,065 2,075 1,200
2024/10/30 2,070 2,073 2,070 2,073 800
2024/10/29 2,074 2,074 2,057 2,061 800
2024/10/28 2,054 2,073 2,054 2,073 1,000
2024/10/25 2,063 2,063 2,056 2,056 200
2024/10/24 2,064 2,064 2,053 2,063 900
2024/10/23 2,055 2,065 2,053 2,065 1,200
2024/10/22 2,070 2,070 2,055 2,055 1,100
2024/10/21 2,059 2,059 2,057 2,057 800
2024/10/18 2,060 2,080 2,057 2,059 2,000
2024/10/17 2,060 2,064 2,060 2,060 500
2024/10/16 2,061 2,076 2,057 2,061 1,200
2024/10/15 2,060 2,074 2,057 2,066 3,900
2024/10/11 2,061 2,069 2,060 2,060 3,800
2024/10/10 2,071 2,071 2,060 2,061 2,000
2024/10/09 2,076 2,080 2,070 2,071 1,000
2024/10/08 2,063 2,076 2,063 2,076 1,400
2024/10/07 2,060 2,076 2,060 2,076 3,300

このページの先頭へ