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
1998/12/30 1,480 1,590 1,480 1,560 7,600
1998/12/29 1,400 1,450 1,400 1,450 3,000
1998/12/28 1,410 1,420 1,400 1,410 5,200
1998/12/25 1,400 1,420 1,380 1,420 4,600
1998/12/24 1,500 1,500 1,400 1,400 2,800
1998/12/22 1,490 1,530 1,490 1,490 6,900
1998/12/21 1,440 1,490 1,440 1,470 7,000
1998/12/18 1,400 1,450 1,390 1,450 10,700
1998/12/17 1,400 1,400 1,350 1,350 1,100
1998/12/16 1,380 1,380 1,300 1,300 2,800
1998/12/15 1,400 1,400 1,360 1,360 6,000
1998/12/14 1,420 1,430 1,410 1,430 6,000
1998/12/11 1,420 1,430 1,420 1,430 6,800
1998/12/10 1,480 1,480 1,420 1,420 1,300
1998/12/09 1,470 1,470 1,440 1,440 4,400
1998/12/08 1,460 1,480 1,460 1,470 2,500
1998/12/07 1,460 1,470 1,450 1,460 5,600
1998/12/04 1,480 1,480 1,460 1,460 3,400
1998/12/03 1,480 1,480 1,460 1,480 6,300
1998/12/02 1,470 1,490 1,470 1,490 10,900
1998/12/01 1,500 1,500 1,460 1,460 4,800
1998/11/30 1,490 1,500 1,460 1,500 15,100
1998/11/27 1,490 1,490 1,420 1,480 6,700
1998/11/26 1,500 1,510 1,450 1,510 2,000
1998/11/25 1,550 1,550 1,520 1,520 2,500
1998/11/24 1,400 1,550 1,400 1,500 14,400
1998/11/20 1,380 1,380 1,380 1,380 3,400
1998/11/19 1,360 1,380 1,310 1,380 7,600
1998/11/18 1,370 1,370 1,350 1,350 2,500
1998/11/17 1,380 1,380 1,370 1,370 2,100
1998/11/16 1,420 1,420 1,340 1,380 2,800
1998/11/13 1,370 1,380 1,370 1,380 2,500
1998/11/12 1,320 1,400 1,320 1,330 18,800
1998/11/10 1,270 1,270 1,270 1,270 100
1998/11/09 1,270 1,270 1,270 1,270 600
1998/11/06 1,270 1,270 1,270 1,270 100
1998/11/05 1,230 1,230 1,220 1,220 11,000
1998/11/04 1,200 1,200 1,200 1,200 2,500
1998/11/02 1,290 1,290 1,200 1,200 2,200
1998/10/30 1,290 1,290 1,290 1,290 600
1998/10/29 1,290 1,290 1,290 1,290 200
1998/10/28 1,200 1,230 1,200 1,230 3,000
1998/10/27 1,200 1,200 1,200 1,200 400
1998/10/26 1,200 1,200 1,180 1,200 2,600
1998/10/23 1,230 1,230 1,200 1,200 2,700
1998/10/22 1,250 1,250 1,250 1,250 1,000
1998/10/21 1,270 1,270 1,270 1,270 100
1998/10/19 1,190 1,190 1,190 1,190 100
1998/10/16 1,200 1,200 1,190 1,190 2,000
1998/10/15 1,200 1,200 1,200 1,200 1,000
1998/10/14 1,200 1,200 1,200 1,200 1,000
1998/10/13 1,200 1,200 1,200 1,200 200
1998/10/08 1,360 1,360 1,360 1,360 3,900
1998/10/06 1,300 1,300 1,300 1,300 100
1998/10/05 1,360 1,360 1,360 1,360 200
1998/10/02 1,360 1,360 1,360 1,360 1,900
1998/10/01 1,370 1,370 1,370 1,370 1,000
1998/09/28 1,270 1,270 1,270 1,270 400
1998/09/22 1,290 1,290 1,250 1,250 10,800
1998/09/21 1,290 1,290 1,290 1,290 100
1998/09/18 1,290 1,290 1,270 1,290 2,000
1998/09/17 1,290 1,290 1,290 1,290 7,800
1998/09/16 1,290 1,290 1,290 1,290 1,100
1998/09/14 1,270 1,270 1,270 1,270 1,200
1998/09/11 1,300 1,300 1,300 1,300 500
1998/09/10 1,360 1,360 1,360 1,360 200
1998/09/02 1,450 1,460 1,260 1,460 17,800
1998/09/01 1,450 1,460 1,450 1,460 2,000
1998/08/31 1,450 1,450 1,450 1,450 3,500
1998/08/28 1,450 1,450 1,450 1,450 2,800
1998/08/27 1,450 1,450 1,450 1,450 6,000
1998/08/26 1,550 1,550 1,550 1,550 2,500
1998/08/25 1,450 1,600 1,450 1,600 6,000
1998/08/24 1,600 1,600 1,600 1,600 200
1998/08/20 1,600 1,600 1,600 1,600 1,000
1998/08/19 1,600 1,600 1,600 1,600 200
1998/08/18 1,620 1,620 1,620 1,620 100
1998/08/14 1,700 1,700 1,650 1,650 1,000
1998/08/12 1,740 1,750 1,740 1,750 800
1998/08/11 1,750 1,750 1,750 1,750 1,000
1998/08/10 1,740 1,750 1,740 1,750 5,000
1998/08/06 1,820 1,820 1,820 1,820 100
1998/08/05 1,750 1,750 1,750 1,750 1,000
1998/08/04 1,750 1,750 1,750 1,750 1,400
1998/08/03 1,750 1,750 1,750 1,750 1,900
1998/07/31 1,820 1,820 1,820 1,820 3,000
1998/07/30 1,750 1,810 1,750 1,810 18,000
1998/07/29 1,700 1,700 1,700 1,700 1,000
1998/07/28 1,800 1,810 1,800 1,810 2,000
1998/07/27 1,810 1,810 1,810 1,810 3,000
1998/07/24 1,810 1,810 1,810 1,810 1,000
1998/07/22 1,800 1,800 1,800 1,800 1,000
1998/07/15 1,820 1,820 1,820 1,820 1,000
1998/07/10 1,820 1,820 1,820 1,820 2,000
1998/07/07 1,820 1,820 1,820 1,820 1,000
1998/07/02 1,790 1,830 1,790 1,830 4,000
1998/06/30 1,730 1,730 1,730 1,730 1,000
1998/06/29 1,720 1,720 1,700 1,700 4,000
1998/06/26 1,690 1,690 1,690 1,690 4,000
1998/06/25 1,640 1,640 1,640 1,640 1,000
1998/06/22 1,790 1,790 1,790 1,790 2,000
1998/06/19 1,790 1,790 1,790 1,790 1,000
1998/06/10 1,780 1,780 1,780 1,780 1,000
1998/06/09 1,780 1,780 1,780 1,780 1,000
1998/06/08 1,780 1,780 1,780 1,780 2,000
1998/06/04 1,780 1,780 1,780 1,780 11,000
1998/06/03 1,760 1,770 1,760 1,770 2,000
1998/06/02 1,760 1,760 1,760 1,760 1,000
1998/05/29 1,780 1,780 1,780 1,780 1,000
1998/05/28 1,790 1,800 1,790 1,800 2,000
1998/05/26 1,800 1,800 1,790 1,790 2,000
1998/05/22 1,810 1,810 1,800 1,800 5,000
1998/05/21 1,810 1,850 1,810 1,810 6,000
1998/05/20 1,780 1,800 1,780 1,800 3,000
1998/05/18 1,770 1,770 1,770 1,770 1,000
1998/05/14 1,750 1,770 1,750 1,770 8,000
1998/05/12 1,650 1,700 1,650 1,700 7,000
1998/05/08 1,720 1,720 1,720 1,720 1,000
1998/05/06 1,750 1,750 1,750 1,750 1,000
1998/05/01 1,750 1,750 1,750 1,750 1,000
1998/04/30 1,780 1,790 1,780 1,790 2,000
1998/04/28 1,790 1,790 1,790 1,790 2,000
1998/04/22 1,820 1,820 1,800 1,800 8,000
1998/04/16 1,840 1,840 1,840 1,840 1,000
1998/04/15 1,840 1,840 1,840 1,840 3,000
1998/04/14 1,840 1,840 1,840 1,840 2,000
1998/04/13 1,840 1,840 1,840 1,840 1,000
1998/04/10 1,800 1,850 1,800 1,810 15,000
1998/04/09 1,740 1,790 1,740 1,790 6,000
1998/04/08 1,720 1,750 1,720 1,750 40,000
1998/04/07 1,720 1,720 1,720 1,720 6,000
1998/04/06 1,720 1,720 1,720 1,720 1,000
1998/04/03 1,720 1,740 1,720 1,720 7,000
1998/04/02 1,720 1,740 1,720 1,740 3,000
1998/04/01 1,720 1,740 1,720 1,740 3,000
1998/03/31 1,740 1,740 1,740 1,740 2,000
1998/03/30 1,740 1,740 1,740 1,740 2,000
1998/03/26 1,720 1,730 1,720 1,730 4,000
1998/03/25 1,750 1,750 1,720 1,720 9,000
1998/03/24 1,790 1,790 1,720 1,750 4,000
1998/03/23 1,720 1,790 1,720 1,790 4,000
1998/03/20 1,800 1,800 1,790 1,790 18,000
1998/03/19 1,800 1,800 1,790 1,790 26,000
1998/03/18 1,800 1,800 1,800 1,800 12,000
1998/03/17 1,790 1,800 1,790 1,800 10,000
1998/03/16 1,780 1,800 1,780 1,800 26,000
1998/03/13 1,750 1,800 1,750 1,780 15,000
1998/03/12 1,700 1,750 1,700 1,750 6,000
1998/03/11 1,690 1,690 1,650 1,670 8,000
1998/03/10 1,680 1,680 1,670 1,670 13,000
1998/03/09 1,680 1,680 1,680 1,680 1,000
1998/03/06 1,520 1,650 1,520 1,650 10,000
1998/03/05 1,510 1,510 1,510 1,510 5,000
1998/03/04 1,500 1,510 1,500 1,510 21,000
1998/03/03 1,490 1,500 1,470 1,490 12,000
1998/03/02 1,400 1,450 1,400 1,450 11,000
1998/02/27 1,350 1,350 1,330 1,330 17,000
1998/02/26 1,340 1,340 1,340 1,340 10,000
1998/02/25 1,380 1,380 1,340 1,340 12,000
1998/02/24 1,380 1,380 1,380 1,380 2,000
1998/02/23 1,400 1,400 1,380 1,380 8,000
1998/02/20 1,340 1,400 1,320 1,400 10,000
1998/02/19 1,320 1,350 1,320 1,340 11,000
1998/02/18 1,300 1,320 1,300 1,320 82,000
1998/02/17 1,300 1,300 1,300 1,300 14,000
1998/02/13 1,300 1,300 1,300 1,300 3,000
1998/02/12 1,310 1,310 1,310 1,310 4,000
1998/02/10 1,310 1,310 1,310 1,310 2,000
1998/02/04 1,340 1,340 1,340 1,340 4,000
1998/02/03 1,310 1,310 1,310 1,310 1,000
1998/02/02 1,350 1,350 1,350 1,350 3,000
1998/01/30 1,410 1,410 1,410 1,410 3,000
1998/01/29 1,250 1,410 1,250 1,410 8,000
1998/01/28 1,200 1,230 1,200 1,230 13,000
1998/01/27 1,200 1,200 1,200 1,200 3,000
1998/01/26 1,160 1,200 1,160 1,200 34,000
1998/01/23 1,130 1,130 1,130 1,130 1,000
1998/01/22 1,080 1,160 1,080 1,160 15,000
1998/01/21 1,050 1,070 1,050 1,060 8,000
1998/01/20 1,050 1,050 1,040 1,040 4,000
1998/01/19 1,030 1,060 1,030 1,040 6,000
1998/01/16 1,030 1,050 1,020 1,020 25,000
1998/01/14 1,010 1,030 1,010 1,030 4,000
1998/01/13 1,030 1,030 1,010 1,010 4,000
1998/01/12 1,020 1,030 1,010 1,030 10,000
1998/01/09 994 1,030 994 1,030 14,000
1998/01/08 990 997 990 997 27,000
1998/01/07 820 900 820 900 42,000
1998/01/06 820 820 820 820 11,000
1998/01/05 850 850 820 820 10,000

このページの先頭へ