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
2024/04/25 2,296 2,296 2,294 2,294 800
2024/04/24 2,306 2,307 2,296 2,298 1,300
2024/04/23 2,297 2,300 2,296 2,296 1,100
2024/04/22 2,297 2,297 2,296 2,296 500
2024/04/19 2,297 2,298 2,296 2,297 1,800
2024/04/18 2,300 2,305 2,296 2,297 800
2024/04/17 2,300 2,307 2,300 2,305 600
2024/04/16 2,295 2,308 2,292 2,308 2,100
2024/04/15 2,291 2,295 2,283 2,295 1,200
2024/04/12 2,291 2,294 2,283 2,291 2,100
2024/04/11 2,298 2,300 2,293 2,293 1,900
2024/04/10 2,300 2,300 2,296 2,298 1,900
2024/04/09 2,302 2,302 2,298 2,298 1,800
2024/04/08 2,302 2,308 2,301 2,301 1,300
2024/04/05 2,307 2,319 2,300 2,310 3,800
2024/04/04 2,314 2,319 2,307 2,309 1,400
2024/04/03 2,316 2,332 2,311 2,313 2,800
2024/04/02 2,330 2,335 2,321 2,321 2,500
2024/04/01 2,331 2,335 2,328 2,328 3,600
2024/03/29 2,332 2,341 2,331 2,333 4,000
2024/03/28 2,351 2,351 2,324 2,334 17,700
2024/03/27 2,458 2,478 2,452 2,458 14,200
2024/03/26 2,445 2,455 2,445 2,453 9,900
2024/03/25 2,423 2,445 2,420 2,445 15,000
2024/03/22 2,412 2,415 2,411 2,415 5,800
2024/03/21 2,412 2,417 2,412 2,412 5,700
2024/03/19 2,420 2,421 2,414 2,414 5,400
2024/03/18 2,427 2,427 2,419 2,420 4,800
2024/03/15 2,420 2,426 2,414 2,426 4,700
2024/03/14 2,447 2,447 2,420 2,426 7,300
2024/03/13 2,440 2,440 2,438 2,440 1,700
2024/03/12 2,440 2,440 2,435 2,440 2,800
2024/03/11 2,445 2,450 2,437 2,445 5,800
2024/03/08 2,449 2,458 2,445 2,450 3,300
2024/03/07 2,465 2,465 2,445 2,449 4,100
2024/03/06 2,451 2,469 2,451 2,452 3,600
2024/03/05 2,479 2,479 2,451 2,457 4,100
2024/03/04 2,518 2,518 2,488 2,488 1,900
2024/03/01 2,500 2,500 2,454 2,497 4,800
2024/02/29 2,506 2,510 2,498 2,510 2,900
2024/02/28 2,507 2,517 2,500 2,506 1,800
2024/02/27 2,525 2,525 2,490 2,491 4,400
2024/02/26 2,539 2,540 2,521 2,530 4,300
2024/02/22 2,533 2,540 2,533 2,539 1,200
2024/02/21 2,524 2,540 2,505 2,540 1,400
2024/02/20 2,500 2,540 2,500 2,535 3,900
2024/02/19 2,458 2,498 2,453 2,498 4,400
2024/02/16 2,449 2,454 2,445 2,450 2,100
2024/02/15 2,439 2,450 2,439 2,447 1,800
2024/02/14 2,425 2,448 2,425 2,439 1,400
2024/02/13 2,445 2,450 2,425 2,425 1,800
2024/02/09 2,448 2,451 2,422 2,443 1,500
2024/02/08 2,448 2,448 2,448 2,448 500
2024/02/07 2,470 2,470 2,449 2,449 2,800
2024/02/06 2,470 2,474 2,467 2,469 800
2024/02/05 2,476 2,478 2,470 2,475 2,100
2024/02/02 2,464 2,479 2,464 2,476 1,800
2024/02/01 2,466 2,480 2,453 2,456 2,200
2024/01/31 2,422 2,465 2,422 2,455 5,300
2024/01/30 2,381 2,424 2,381 2,422 4,800
2024/01/29 2,368 2,378 2,367 2,378 1,400
2024/01/26 2,368 2,368 2,359 2,367 1,100
2024/01/25 2,346 2,355 2,343 2,355 1,400
2024/01/24 2,349 2,349 2,340 2,349 900
2024/01/23 2,350 2,350 2,336 2,341 1,700
2024/01/22 2,338 2,345 2,329 2,338 2,800
2024/01/19 2,325 2,331 2,325 2,331 2,300
2024/01/18 2,325 2,333 2,324 2,324 2,400
2024/01/17 2,322 2,325 2,316 2,325 1,000
2024/01/16 2,320 2,324 2,318 2,322 1,300
2024/01/15 2,321 2,332 2,320 2,320 1,800
2024/01/12 2,318 2,330 2,316 2,320 2,500
2024/01/11 2,317 2,320 2,310 2,318 1,600
2024/01/10 2,320 2,320 2,313 2,317 2,000
2024/01/09 2,316 2,318 2,305 2,318 2,900
2024/01/05 2,301 2,333 2,292 2,316 4,500
2024/01/04 2,284 2,285 2,273 2,282 2,800
2023/12/29 2,276 2,276 2,265 2,271 1,800
2023/12/28 2,263 2,277 2,263 2,269 1,500
2023/12/27 2,270 2,270 2,262 2,262 3,000
2023/12/26 2,267 2,270 2,262 2,262 4,900
2023/12/25 2,270 2,271 2,266 2,269 1,900
2023/12/22 2,270 2,275 2,270 2,274 1,300
2023/12/21 2,281 2,281 2,266 2,270 3,500
2023/12/20 2,282 2,282 2,268 2,279 2,900
2023/12/19 2,280 2,284 2,280 2,280 2,100
2023/12/18 2,272 2,280 2,268 2,280 2,700
2023/12/15 2,271 2,283 2,271 2,276 1,000
2023/12/14 2,286 2,286 2,275 2,275 900
2023/12/13 2,274 2,287 2,272 2,287 1,900
2023/12/12 2,277 2,280 2,274 2,274 700
2023/12/11 2,288 2,288 2,277 2,277 2,400
2023/12/08 2,295 2,295 2,288 2,288 800
2023/12/07 2,286 2,289 2,285 2,289 1,300
2023/12/06 2,295 2,296 2,290 2,290 1,100
2023/12/05 2,295 2,299 2,290 2,290 1,800
2023/12/04 2,295 2,298 2,295 2,295 1,000
2023/12/01 2,298 2,300 2,297 2,300 600
2023/11/30 2,290 2,300 2,290 2,298 1,500
2023/11/29 2,300 2,300 2,297 2,300 600
2023/11/28 2,295 2,296 2,295 2,296 600
2023/11/27 2,291 2,298 2,288 2,298 1,600
2023/11/24 2,293 2,304 2,293 2,294 1,100
2023/11/22 2,298 2,298 2,293 2,293 1,800
2023/11/21 2,308 2,308 2,296 2,299 1,600
2023/11/20 2,313 2,313 2,301 2,309 900
2023/11/17 2,314 2,314 2,297 2,308 900
2023/11/16 2,310 2,310 2,301 2,310 900
2023/11/15 2,305 2,315 2,299 2,299 3,000
2023/11/14 2,291 2,302 2,291 2,302 1,500
2023/11/13 2,299 2,304 2,291 2,295 2,900
2023/11/10 2,264 2,289 2,262 2,289 3,100
2023/11/09 2,260 2,263 2,255 2,263 1,300
2023/11/08 2,255 2,264 2,255 2,260 1,100
2023/11/07 2,252 2,260 2,250 2,257 1,800
2023/11/06 2,248 2,252 2,248 2,250 2,200
2023/11/02 2,251 2,254 2,248 2,249 1,400
2023/11/01 2,247 2,251 2,246 2,247 2,000
2023/10/31 2,249 2,253 2,243 2,246 2,300
2023/10/30 2,239 2,246 2,235 2,246 600
2023/10/27 2,236 2,246 2,236 2,236 1,000
2023/10/26 2,243 2,245 2,236 2,240 3,700
2023/10/25 2,242 2,248 2,240 2,243 1,000
2023/10/24 2,236 2,245 2,236 2,240 5,900
2023/10/23 2,240 2,245 2,236 2,240 6,500
2023/10/20 2,240 2,245 2,237 2,241 5,200
2023/10/19 2,240 2,245 2,238 2,240 4,400
2023/10/18 2,240 2,242 2,238 2,240 4,500
2023/10/17 2,240 2,244 2,238 2,244 4,400
2023/10/16 2,240 2,243 2,239 2,243 3,800
2023/10/13 2,248 2,248 2,240 2,240 4,100
2023/10/12 2,245 2,246 2,240 2,243 3,300
2023/10/11 2,240 2,250 2,240 2,245 3,100
2023/10/10 2,240 2,244 2,240 2,240 3,000
2023/10/06 2,240 2,247 2,240 2,245 3,000
2023/10/05 2,249 2,249 2,242 2,242 1,400
2023/10/04 2,242 2,249 2,240 2,249 2,200
2023/10/03 2,248 2,259 2,236 2,248 3,400
2023/10/02 2,246 2,248 2,239 2,248 2,600
2023/09/29 2,246 2,246 2,242 2,246 800
2023/09/28 2,240 2,250 2,240 2,247 3,500
2023/09/27 2,230 2,233 2,228 2,232 4,900
2023/09/26 2,230 2,232 2,228 2,230 2,800
2023/09/25 2,230 2,232 2,228 2,232 4,800
2023/09/22 2,228 2,232 2,227 2,230 2,200
2023/09/21 2,229 2,232 2,227 2,229 2,200
2023/09/20 2,230 2,233 2,229 2,230 5,900
2023/09/19 2,222 2,228 2,221 2,228 3,900
2023/09/15 2,224 2,226 2,222 2,222 2,100
2023/09/14 2,225 2,225 2,224 2,224 500
2023/09/13 2,225 2,226 2,223 2,224 3,100
2023/09/12 2,228 2,228 2,223 2,226 2,500
2023/09/11 2,226 2,229 2,220 2,226 4,300
2023/09/08 2,228 2,230 2,225 2,226 2,600
2023/09/07 2,226 2,234 2,225 2,228 3,800
2023/09/06 2,226 2,232 2,225 2,227 1,900
2023/09/05 2,228 2,230 2,224 2,226 3,400
2023/09/04 2,230 2,233 2,227 2,228 3,400
2023/09/01 2,230 2,230 2,226 2,226 2,100
2023/08/31 2,230 2,232 2,222 2,232 2,200
2023/08/30 2,227 2,235 2,215 2,233 5,100
2023/08/29 2,245 2,245 2,215 2,223 7,700
2023/08/28 2,240 2,250 2,230 2,250 3,600
2023/08/25 2,244 2,244 2,229 2,231 7,600
2023/08/24 2,245 2,245 2,240 2,240 1,400
2023/08/23 2,231 2,249 2,231 2,245 1,500
2023/08/22 2,241 2,241 2,225 2,239 3,000
2023/08/21 2,242 2,242 2,230 2,230 2,800
2023/08/18 2,281 2,281 2,241 2,250 6,800
2023/08/17 2,314 2,315 2,285 2,285 5,700
2023/08/16 2,324 2,325 2,320 2,321 4,000
2023/08/15 2,345 2,347 2,325 2,325 3,600
2023/08/14 2,328 2,348 2,328 2,345 1,900
2023/08/10 2,324 2,335 2,324 2,335 1,300
2023/08/09 2,324 2,324 2,312 2,324 1,400
2023/08/08 2,312 2,314 2,310 2,312 1,300
2023/08/07 2,330 2,330 2,304 2,312 2,200
2023/08/04 2,338 2,339 2,318 2,332 1,500
2023/08/03 2,301 2,338 2,299 2,338 3,300
2023/08/02 2,300 2,312 2,300 2,312 2,200
2023/08/01 2,310 2,310 2,301 2,310 4,800
2023/07/31 2,325 2,335 2,318 2,319 5,100
2023/07/28 2,276 2,315 2,276 2,314 8,700
2023/07/27 2,258 2,278 2,258 2,278 3,200
2023/07/26 2,255 2,255 2,244 2,249 700
2023/07/25 2,238 2,255 2,238 2,255 2,100
2023/07/24 2,240 2,242 2,239 2,239 1,200
2023/07/21 2,233 2,239 2,230 2,238 1,100
2023/07/20 2,237 2,240 2,232 2,240 1,800
2023/07/19 2,239 2,240 2,230 2,230 3,400
2023/07/18 2,230 2,240 2,227 2,230 3,800
2023/07/14 2,241 2,241 2,227 2,230 2,100
2023/07/13 2,232 2,241 2,230 2,240 2,100
2023/07/12 2,235 2,246 2,227 2,232 8,200
2023/07/11 2,233 2,233 2,229 2,229 3,100
2023/07/10 2,230 2,235 2,226 2,233 3,500
2023/07/07 2,225 2,227 2,222 2,227 3,500
2023/07/06 2,222 2,238 2,222 2,222 3,700
2023/07/05 2,222 2,223 2,217 2,220 2,700
2023/07/04 2,220 2,220 2,217 2,217 2,400

このページの先頭へ