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
2026/01/30 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
2025/08/13 2,457 2,457 2,450 2,455 2,800
2025/08/12 2,450 2,459 2,443 2,457 5,500
2025/08/08 2,450 2,456 2,446 2,450 4,100
2025/08/07 2,442 2,450 2,442 2,450 3,000
2025/08/06 2,448 2,449 2,442 2,446 2,500
2025/08/05 2,418 2,448 2,418 2,447 5,800
2025/08/04 2,409 2,427 2,401 2,418 4,100
2025/08/01 2,418 2,450 2,379 2,409 16,000
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

このページの先頭へ