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
2003/12/30 1,240 1,240 1,240 1,240 2,300
2003/12/29 1,210 1,250 1,210 1,240 4,000
2003/12/26 1,200 1,210 1,200 1,210 600
2003/12/25 1,180 1,250 1,180 1,200 2,000
2003/12/24 1,190 1,200 1,180 1,180 2,800
2003/12/22 1,150 1,190 1,150 1,160 12,300
2003/12/19 1,150 1,170 1,130 1,130 10,200
2003/12/18 1,140 1,150 1,140 1,150 6,800
2003/12/17 1,150 1,160 1,140 1,140 4,100
2003/12/16 1,150 1,150 1,150 1,150 10,200
2003/12/15 1,150 1,150 1,140 1,150 16,600
2003/12/12 1,140 1,140 1,140 1,140 5,600
2003/12/11 1,130 1,140 1,130 1,140 14,500
2003/12/10 1,140 1,140 1,100 1,110 13,000
2003/12/09 1,140 1,140 1,110 1,140 8,400
2003/12/08 1,140 1,140 1,130 1,140 26,500
2003/12/05 1,140 1,140 1,100 1,100 28,000
2003/12/04 1,140 1,140 1,120 1,130 11,700
2003/12/03 1,140 1,150 1,140 1,140 13,200
2003/12/02 1,140 1,150 1,110 1,110 25,700
2003/12/01 1,150 1,160 1,100 1,100 31,900
2003/11/28 1,180 1,180 1,100 1,130 19,500
2003/11/27 1,200 1,200 1,180 1,190 1,800
2003/11/26 1,200 1,200 1,180 1,200 6,800
2003/11/25 1,220 1,240 1,200 1,200 7,300
2003/11/21 1,190 1,200 1,170 1,200 900
2003/11/20 1,190 1,220 1,190 1,190 20,600
2003/11/19 1,170 1,190 1,140 1,190 3,700
2003/11/18 1,170 1,190 1,170 1,170 9,500
2003/11/17 1,220 1,220 1,160 1,160 14,300
2003/11/14 1,220 1,250 1,200 1,210 25,600
2003/11/13 1,250 1,250 1,200 1,220 13,900
2003/11/12 1,230 1,270 1,220 1,270 12,300
2003/11/11 1,210 1,250 1,200 1,250 13,700
2003/11/10 1,250 1,250 1,200 1,250 18,600
2003/11/07 1,210 1,250 1,190 1,250 33,600
2003/11/06 1,250 1,260 1,220 1,220 12,600
2003/11/05 1,220 1,250 1,200 1,250 34,500
2003/11/04 1,250 1,260 1,220 1,220 20,400
2003/10/31 1,260 1,280 1,240 1,240 7,200
2003/10/30 1,240 1,260 1,240 1,260 11,400
2003/10/29 1,250 1,260 1,240 1,240 20,600
2003/10/28 1,220 1,280 1,200 1,270 28,200
2003/10/27 1,270 1,270 1,190 1,200 28,900
2003/10/24 1,320 1,340 1,320 1,340 4,200
2003/10/23 1,400 1,400 1,320 1,320 7,400
2003/10/22 1,430 1,430 1,400 1,420 7,900
2003/10/21 1,520 1,520 1,410 1,440 9,500
2003/10/20 1,590 1,600 1,520 1,520 15,000
2003/10/17 1,490 1,650 1,490 1,580 42,200
2003/10/16 1,370 1,480 1,370 1,460 35,400
2003/10/15 1,340 1,350 1,310 1,320 7,200
2003/10/14 1,310 1,360 1,310 1,340 22,500
2003/10/10 1,280 1,300 1,280 1,290 9,800
2003/10/09 1,280 1,280 1,260 1,280 20,200
2003/10/08 1,300 1,300 1,280 1,290 33,700
2003/10/07 1,300 1,300 1,280 1,290 20,200
2003/10/06 1,300 1,300 1,280 1,300 11,900
2003/10/03 1,300 1,330 1,300 1,300 10,100
2003/10/02 1,280 1,300 1,280 1,300 7,500
2003/10/01 1,350 1,350 1,280 1,290 5,000
2003/09/30 1,350 1,350 1,280 1,350 2,500
2003/09/29 1,350 1,360 1,350 1,350 3,900
2003/09/26 1,340 1,340 1,310 1,340 3,700
2003/09/25 1,380 1,380 1,350 1,370 5,700
2003/09/24 1,390 1,390 1,370 1,380 2,200
2003/09/22 1,360 1,390 1,360 1,390 3,300
2003/09/19 1,350 1,360 1,340 1,350 37,400
2003/09/18 1,320 1,330 1,300 1,330 8,500
2003/09/17 1,320 1,320 1,300 1,320 9,800
2003/09/16 1,360 1,360 1,310 1,320 14,300
2003/09/12 1,330 1,370 1,330 1,350 9,400
2003/09/11 1,280 1,330 1,280 1,330 8,900
2003/09/10 1,250 1,280 1,250 1,280 9,200
2003/09/09 1,250 1,260 1,200 1,240 7,500
2003/09/08 1,330 1,330 1,290 1,290 1,600
2003/09/05 1,330 1,330 1,320 1,330 1,400
2003/09/04 1,320 1,320 1,300 1,320 2,900
2003/09/03 1,280 1,330 1,280 1,320 4,600
2003/09/02 1,250 1,280 1,250 1,280 18,200
2003/09/01 1,250 1,260 1,250 1,250 2,800
2003/08/29 1,220 1,250 1,220 1,250 3,300
2003/08/28 1,220 1,230 1,200 1,200 6,200
2003/08/27 1,230 1,230 1,220 1,220 1,700
2003/08/26 1,220 1,240 1,220 1,230 2,800
2003/08/25 1,230 1,230 1,220 1,220 2,400
2003/08/22 1,220 1,230 1,220 1,220 3,500
2003/08/21 1,220 1,230 1,220 1,220 6,900
2003/08/20 1,230 1,230 1,210 1,210 7,700
2003/08/19 1,240 1,250 1,230 1,250 800
2003/08/18 1,240 1,240 1,210 1,240 8,500
2003/08/15 1,250 1,250 1,240 1,240 600
2003/08/14 1,260 1,260 1,230 1,240 2,400
2003/08/13 1,240 1,240 1,230 1,240 2,200
2003/08/12 1,250 1,250 1,240 1,240 3,400
2003/08/11 1,270 1,270 1,250 1,260 300
2003/08/08 1,270 1,270 1,270 1,270 200
2003/08/07 1,260 1,280 1,260 1,280 900
2003/08/06 1,260 1,260 1,260 1,260 700
2003/08/05 1,260 1,280 1,260 1,260 3,200
2003/08/04 1,280 1,280 1,260 1,260 600
2003/08/01 1,270 1,290 1,260 1,260 3,100
2003/07/31 1,270 1,280 1,260 1,280 2,000
2003/07/30 1,250 1,260 1,250 1,260 15,400
2003/07/29 1,270 1,280 1,250 1,250 8,200
2003/07/28 1,290 1,300 1,270 1,270 3,300
2003/07/25 1,270 1,290 1,260 1,290 2,300
2003/07/24 1,260 1,270 1,260 1,270 700
2003/07/23 1,270 1,270 1,260 1,260 23,900
2003/07/22 1,270 1,270 1,260 1,270 1,200
2003/07/18 1,270 1,270 1,270 1,270 400
2003/07/17 1,260 1,270 1,260 1,270 2,200
2003/07/16 1,270 1,280 1,240 1,260 9,800
2003/07/15 1,280 1,280 1,270 1,270 700
2003/07/14 1,290 1,300 1,290 1,300 1,600
2003/07/11 1,280 1,290 1,270 1,270 2,000
2003/07/10 1,320 1,320 1,280 1,280 800
2003/07/09 1,300 1,300 1,260 1,260 1,600
2003/07/08 1,300 1,310 1,300 1,300 6,700
2003/07/07 1,300 1,300 1,260 1,300 7,100
2003/07/04 1,330 1,330 1,300 1,300 2,900
2003/07/03 1,390 1,390 1,340 1,350 3,700
2003/07/02 1,370 1,420 1,370 1,400 3,400
2003/07/01 1,380 1,390 1,370 1,370 3,300
2003/06/30 1,320 1,380 1,320 1,340 2,900
2003/06/27 1,270 1,330 1,270 1,320 4,500
2003/06/26 1,280 1,280 1,270 1,270 500
2003/06/25 1,300 1,300 1,270 1,280 2,200
2003/06/24 1,300 1,300 1,260 1,290 3,000
2003/06/23 1,270 1,280 1,260 1,260 1,400
2003/06/20 1,250 1,260 1,250 1,260 700
2003/06/19 1,290 1,290 1,250 1,250 1,000
2003/06/18 1,300 1,300 1,230 1,230 700
2003/06/17 1,300 1,300 1,300 1,300 1,500
2003/06/16 1,240 1,270 1,240 1,270 1,000
2003/06/13 1,250 1,260 1,230 1,230 800
2003/06/12 1,280 1,290 1,260 1,260 2,400
2003/06/11 1,250 1,260 1,250 1,260 200
2003/06/10 1,290 1,290 1,260 1,280 1,200
2003/06/09 1,300 1,300 1,270 1,290 1,700
2003/06/06 1,270 1,290 1,270 1,290 1,100
2003/06/05 1,240 1,270 1,220 1,270 1,700
2003/06/04 1,230 1,240 1,200 1,240 2,100
2003/06/03 1,230 1,230 1,200 1,230 1,800
2003/06/02 1,220 1,240 1,220 1,230 700
2003/05/30 1,210 1,220 1,200 1,220 5,600
2003/05/29 1,180 1,210 1,180 1,210 1,200
2003/05/28 1,280 1,280 1,250 1,280 4,600
2003/05/27 1,300 1,300 1,280 1,280 1,100
2003/05/26 1,300 1,300 1,250 1,290 3,400
2003/05/23 1,240 1,300 1,240 1,300 500
2003/05/22 1,310 1,310 1,300 1,300 3,700
2003/05/21 1,310 1,350 1,300 1,310 5,500
2003/05/20 1,330 1,350 1,330 1,350 400
2003/05/19 1,280 1,290 1,280 1,290 500
2003/05/16 1,290 1,290 1,290 1,290 500
2003/05/15 1,300 1,300 1,290 1,290 2,100
2003/05/14 1,310 1,320 1,310 1,320 1,100
2003/05/13 1,340 1,340 1,320 1,320 800
2003/05/12 1,300 1,310 1,300 1,310 3,500
2003/05/09 1,290 1,300 1,290 1,300 1,200
2003/05/08 1,300 1,300 1,290 1,290 2,200
2003/05/07 1,280 1,290 1,280 1,280 1,800
2003/05/06 1,300 1,300 1,270 1,270 500
2003/05/02 1,280 1,290 1,260 1,290 1,100
2003/05/01 1,300 1,300 1,300 1,300 2,100
2003/04/30 1,280 1,300 1,280 1,300 2,400
2003/04/28 1,250 1,280 1,250 1,270 4,100
2003/04/25 1,240 1,250 1,240 1,250 1,700
2003/04/24 1,220 1,230 1,220 1,230 1,000
2003/04/23 1,190 1,220 1,190 1,220 1,000
2003/04/22 1,180 1,180 1,170 1,180 1,500
2003/04/21 1,200 1,200 1,150 1,180 2,700
2003/04/18 1,210 1,220 1,210 1,210 400
2003/04/17 1,210 1,210 1,210 1,210 200
2003/04/16 1,210 1,210 1,210 1,210 200
2003/04/15 1,230 1,230 1,210 1,210 4,800
2003/04/14 1,230 1,230 1,230 1,230 200
2003/04/11 1,220 1,230 1,220 1,230 1,000
2003/04/10 1,220 1,220 1,220 1,220 2,600
2003/04/09 1,230 1,230 1,210 1,220 2,100
2003/04/08 1,210 1,230 1,200 1,230 3,200
2003/04/07 1,220 1,220 1,200 1,200 500
2003/04/04 1,180 1,210 1,180 1,210 300
2003/04/03 1,200 1,200 1,180 1,180 600
2003/04/02 1,210 1,210 1,200 1,200 300
2003/04/01 1,230 1,230 1,200 1,200 500
2003/03/31 1,250 1,250 1,200 1,230 6,800
2003/03/28 1,230 1,250 1,230 1,250 8,600
2003/03/27 1,200 1,210 1,200 1,200 1,900
2003/03/26 1,200 1,200 1,200 1,200 2,600
2003/03/25 1,200 1,220 1,200 1,200 700
2003/03/24 1,180 1,200 1,180 1,200 3,900
2003/03/20 1,140 1,180 1,140 1,180 9,300
2003/03/19 1,150 1,150 1,130 1,150 3,800
2003/03/18 1,160 1,160 1,130 1,130 1,400
2003/03/17 1,150 1,150 1,140 1,150 4,200
2003/03/14 1,140 1,140 1,130 1,130 2,500
2003/03/13 1,140 1,140 1,120 1,140 8,800
2003/03/12 1,150 1,180 1,130 1,140 13,100
2003/03/11 1,150 1,200 1,150 1,150 19,100
2003/03/10 1,190 1,200 1,180 1,200 7,700
2003/03/07 1,210 1,210 1,200 1,200 3,800
2003/03/06 1,220 1,230 1,220 1,230 1,300
2003/03/05 1,220 1,230 1,220 1,220 800
2003/03/04 1,220 1,220 1,220 1,220 700
2003/03/03 1,220 1,230 1,220 1,230 500
2003/02/28 1,210 1,220 1,210 1,210 10,800
2003/02/27 1,220 1,220 1,210 1,210 3,600
2003/02/26 1,220 1,230 1,220 1,230 1,800
2003/02/25 1,210 1,230 1,210 1,220 4,000
2003/02/24 1,250 1,250 1,210 1,210 10,000
2003/02/21 1,270 1,270 1,240 1,240 14,800
2003/02/20 1,260 1,280 1,260 1,270 34,800
2003/02/19 1,260 1,260 1,260 1,260 43,000
2003/02/18 1,280 1,280 1,260 1,270 3,900
2003/02/17 1,290 1,290 1,260 1,280 2,400
2003/02/14 1,290 1,290 1,260 1,260 2,300
2003/02/13 1,310 1,320 1,290 1,290 2,000
2003/02/12 1,290 1,310 1,290 1,310 1,200
2003/02/10 1,290 1,300 1,290 1,290 3,400
2003/02/07 1,290 1,300 1,290 1,290 1,000
2003/02/06 1,280 1,290 1,280 1,290 800
2003/02/05 1,280 1,280 1,270 1,280 2,000
2003/02/04 1,240 1,270 1,240 1,270 1,700
2003/02/03 1,240 1,240 1,220 1,230 11,000
2003/01/31 1,310 1,320 1,300 1,300 2,700
2003/01/30 1,310 1,310 1,310 1,310 900
2003/01/29 1,300 1,310 1,300 1,310 2,600
2003/01/28 1,300 1,300 1,300 1,300 2,200
2003/01/27 1,300 1,300 1,290 1,290 1,300
2003/01/24 1,300 1,300 1,290 1,290 2,800
2003/01/23 1,280 1,300 1,280 1,300 800
2003/01/22 1,310 1,310 1,290 1,300 700
2003/01/21 1,310 1,310 1,300 1,300 1,600
2003/01/20 1,340 1,340 1,300 1,310 3,500
2003/01/17 1,300 1,340 1,300 1,340 3,800
2003/01/16 1,300 1,300 1,300 1,300 2,900
2003/01/15 1,270 1,280 1,260 1,260 9,100
2003/01/14 1,290 1,300 1,270 1,270 4,000
2003/01/10 1,300 1,300 1,300 1,300 7,800
2003/01/09 1,320 1,330 1,320 1,320 3,500
2003/01/08 1,320 1,350 1,320 1,330 2,600
2003/01/07 1,410 1,410 1,400 1,400 2,300
2003/01/06 1,390 1,410 1,390 1,410 700

このページの先頭へ