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
2004/12/30 1,251 1,253 1,250 1,250 3,500
2004/12/29 1,250 1,260 1,242 1,249 9,000
2004/12/28 1,240 1,245 1,235 1,245 2,900
2004/12/27 1,211 1,249 1,211 1,240 3,600
2004/12/24 1,215 1,220 1,205 1,208 6,100
2004/12/22 1,204 1,215 1,200 1,205 4,700
2004/12/21 1,190 1,200 1,180 1,199 12,500
2004/12/20 1,213 1,213 1,190 1,200 12,800
2004/12/17 1,225 1,225 1,214 1,214 11,200
2004/12/16 1,236 1,236 1,224 1,225 4,500
2004/12/15 1,260 1,260 1,250 1,250 1,400
2004/12/14 1,243 1,270 1,225 1,260 8,300
2004/12/13 1,239 1,239 1,223 1,223 3,700
2004/12/10 1,270 1,270 1,230 1,250 9,900
2004/12/09 1,280 1,280 1,270 1,280 2,400
2004/12/08 1,280 1,300 1,280 1,290 1,300
2004/12/07 1,300 1,300 1,300 1,300 300
2004/12/06 1,330 1,330 1,300 1,300 2,500
2004/12/03 1,310 1,310 1,300 1,300 400
2004/12/02 1,330 1,330 1,300 1,300 200
2004/12/01 1,320 1,320 1,320 1,320 9,600
2004/11/30 1,320 1,320 1,320 1,320 300
2004/11/29 1,320 1,330 1,320 1,320 7,100
2004/11/26 1,330 1,340 1,320 1,320 1,300
2004/11/25 1,330 1,330 1,330 1,330 500
2004/11/24 1,320 1,320 1,320 1,320 2,000
2004/11/22 1,320 1,320 1,310 1,310 7,000
2004/11/19 1,340 1,340 1,320 1,320 1,900
2004/11/18 1,340 1,340 1,330 1,330 1,000
2004/11/17 1,340 1,340 1,320 1,330 2,200
2004/11/16 1,330 1,340 1,320 1,340 3,500
2004/11/15 1,340 1,350 1,330 1,330 700
2004/11/12 1,320 1,360 1,320 1,360 4,300
2004/11/11 1,320 1,320 1,320 1,320 500
2004/11/09 1,300 1,320 1,300 1,320 11,600
2004/11/08 1,310 1,330 1,310 1,320 24,900
2004/11/05 1,330 1,330 1,320 1,330 1,500
2004/11/04 1,330 1,340 1,320 1,320 5,800
2004/11/02 1,340 1,350 1,330 1,350 2,100
2004/11/01 1,370 1,370 1,370 1,370 100
2004/10/29 1,360 1,370 1,360 1,370 3,400
2004/10/28 1,350 1,360 1,350 1,360 1,500
2004/10/27 1,330 1,350 1,330 1,350 900
2004/10/26 1,340 1,340 1,320 1,320 1,600
2004/10/25 1,350 1,350 1,340 1,340 1,100
2004/10/22 1,330 1,350 1,330 1,350 2,100
2004/10/21 1,350 1,350 1,330 1,330 3,600
2004/10/20 1,360 1,370 1,350 1,350 1,000
2004/10/19 1,350 1,380 1,350 1,360 4,900
2004/10/18 1,350 1,350 1,340 1,340 800
2004/10/15 1,340 1,340 1,340 1,340 5,400
2004/10/14 1,340 1,340 1,340 1,340 4,700
2004/10/13 1,340 1,340 1,340 1,340 800
2004/10/12 1,360 1,360 1,340 1,340 1,200
2004/10/08 1,350 1,350 1,340 1,340 200
2004/10/07 1,360 1,360 1,360 1,360 100
2004/10/06 1,370 1,390 1,360 1,390 600
2004/10/05 1,350 1,360 1,350 1,360 1,300
2004/10/04 1,360 1,360 1,330 1,330 800
2004/10/01 1,360 1,360 1,360 1,360 100
2004/09/30 1,360 1,360 1,350 1,350 600
2004/09/29 1,350 1,360 1,350 1,360 300
2004/09/28 1,370 1,370 1,370 1,370 1,300
2004/09/27 1,370 1,390 1,370 1,370 2,600
2004/09/24 1,360 1,400 1,350 1,370 5,800
2004/09/22 1,360 1,360 1,360 1,360 100
2004/09/21 1,330 1,380 1,330 1,380 8,800
2004/09/17 1,310 1,320 1,310 1,320 4,400
2004/09/16 1,300 1,310 1,300 1,310 2,100
2004/09/15 1,330 1,330 1,300 1,310 4,600
2004/09/14 1,330 1,370 1,300 1,370 6,600
2004/09/13 1,370 1,370 1,350 1,350 1,100
2004/09/10 1,370 1,370 1,360 1,370 1,300
2004/09/09 1,370 1,450 1,360 1,360 10,400
2004/09/08 1,390 1,400 1,370 1,370 1,500
2004/09/07 1,400 1,400 1,380 1,380 2,500
2004/09/06 1,410 1,410 1,410 1,410 700
2004/09/03 1,410 1,430 1,410 1,430 800
2004/09/02 1,390 1,410 1,390 1,410 4,000
2004/09/01 1,400 1,400 1,390 1,390 1,200
2004/08/31 1,410 1,410 1,400 1,400 8,700
2004/08/30 1,430 1,430 1,410 1,410 3,300
2004/08/27 1,420 1,440 1,420 1,440 1,700
2004/08/26 1,440 1,450 1,440 1,440 2,100
2004/08/25 1,430 1,440 1,420 1,440 2,700
2004/08/24 1,450 1,450 1,450 1,450 100
2004/08/20 1,420 1,470 1,420 1,470 3,900
2004/08/19 1,440 1,470 1,440 1,470 2,000
2004/08/18 1,440 1,440 1,420 1,420 400
2004/08/17 1,440 1,440 1,440 1,440 200
2004/08/16 1,470 1,470 1,440 1,470 3,000
2004/08/13 1,450 1,450 1,440 1,450 800
2004/08/12 1,470 1,490 1,470 1,490 7,800
2004/08/11 1,450 1,470 1,450 1,470 800
2004/08/10 1,470 1,470 1,430 1,430 300
2004/08/06 1,450 1,450 1,430 1,430 500
2004/08/05 1,490 1,490 1,490 1,490 1,600
2004/08/04 1,480 1,490 1,450 1,450 1,600
2004/08/03 1,480 1,520 1,480 1,520 3,100
2004/08/02 1,460 1,520 1,460 1,520 8,500
2004/07/30 1,480 1,480 1,480 1,480 300
2004/07/29 1,440 1,480 1,440 1,480 2,000
2004/07/28 1,480 1,480 1,410 1,450 7,300
2004/07/27 1,480 1,480 1,430 1,480 2,000
2004/07/26 1,450 1,490 1,440 1,480 16,600
2004/07/23 1,430 1,470 1,430 1,470 8,000
2004/07/22 1,470 1,470 1,440 1,440 1,600
2004/07/21 1,430 1,460 1,430 1,430 8,000
2004/07/20 1,440 1,440 1,420 1,430 10,600
2004/07/16 1,470 1,470 1,440 1,440 4,000
2004/07/15 1,490 1,490 1,460 1,460 2,200
2004/07/14 1,500 1,500 1,500 1,500 2,100
2004/07/13 1,470 1,500 1,470 1,500 1,600
2004/07/12 1,530 1,530 1,530 1,530 100
2004/07/09 1,500 1,530 1,490 1,530 5,300
2004/07/08 1,500 1,550 1,500 1,500 400
2004/07/07 1,560 1,560 1,510 1,510 200
2004/07/06 1,580 1,580 1,580 1,580 3,000
2004/07/02 1,580 1,630 1,560 1,630 5,800
2004/07/01 1,650 1,660 1,580 1,580 2,400
2004/06/30 1,630 1,670 1,630 1,670 26,100
2004/06/29 1,570 1,650 1,570 1,630 10,000
2004/06/28 1,540 1,570 1,540 1,570 4,800
2004/06/25 1,430 1,530 1,430 1,530 7,400
2004/06/24 1,430 1,460 1,400 1,430 9,700
2004/06/23 1,430 1,430 1,430 1,430 600
2004/06/22 1,480 1,480 1,420 1,430 2,100
2004/06/18 1,500 1,500 1,500 1,500 500
2004/06/17 1,480 1,500 1,460 1,500 3,100
2004/06/16 1,490 1,540 1,440 1,480 15,700
2004/06/15 1,490 1,490 1,490 1,490 300
2004/06/14 1,530 1,530 1,490 1,490 900
2004/06/11 1,520 1,550 1,520 1,550 7,600
2004/06/10 1,520 1,520 1,520 1,520 5,400
2004/06/09 1,510 1,520 1,510 1,520 1,600
2004/06/08 1,500 1,510 1,460 1,510 3,900
2004/06/07 1,510 1,510 1,480 1,510 4,900
2004/06/04 1,500 1,510 1,500 1,510 5,300
2004/06/03 1,490 1,500 1,490 1,490 3,700
2004/06/02 1,490 1,490 1,490 1,490 100
2004/06/01 1,480 1,480 1,480 1,480 1,200
2004/05/31 1,500 1,500 1,490 1,500 5,300
2004/05/28 1,510 1,520 1,500 1,500 1,800
2004/05/27 1,500 1,510 1,500 1,510 2,300
2004/05/26 1,500 1,510 1,500 1,500 11,200
2004/05/25 1,500 1,520 1,500 1,500 20,500
2004/05/24 1,500 1,510 1,500 1,500 1,800
2004/05/21 1,480 1,500 1,480 1,500 2,700
2004/05/20 1,450 1,480 1,450 1,480 500
2004/05/19 1,480 1,480 1,480 1,480 100
2004/05/18 1,400 1,420 1,400 1,420 4,500
2004/05/17 1,440 1,440 1,440 1,440 3,700
2004/05/14 1,410 1,440 1,410 1,440 700
2004/05/13 1,470 1,470 1,400 1,400 2,800
2004/05/12 1,400 1,450 1,400 1,450 5,000
2004/05/11 1,400 1,410 1,390 1,400 7,800
2004/05/10 1,490 1,490 1,400 1,410 2,500
2004/05/07 1,550 1,550 1,500 1,500 500
2004/05/06 1,560 1,560 1,550 1,550 400
2004/04/30 1,560 1,580 1,480 1,550 4,200
2004/04/28 1,620 1,620 1,560 1,560 3,100
2004/04/27 1,600 1,620 1,590 1,620 3,500
2004/04/26 1,600 1,630 1,590 1,630 7,200
2004/04/23 1,640 1,640 1,600 1,630 4,000
2004/04/22 1,600 1,640 1,600 1,600 21,300
2004/04/21 1,570 1,580 1,550 1,560 2,000
2004/04/20 1,640 1,640 1,590 1,640 20,700
2004/04/19 1,620 1,630 1,620 1,620 9,100
2004/04/16 1,600 1,620 1,600 1,620 6,300
2004/04/15 1,610 1,610 1,600 1,600 1,200
2004/04/14 1,640 1,640 1,600 1,640 10,800
2004/04/13 1,670 1,670 1,630 1,640 5,500
2004/04/12 1,670 1,670 1,640 1,640 4,000
2004/04/09 1,660 1,670 1,600 1,670 13,700
2004/04/08 1,650 1,660 1,640 1,660 11,400
2004/04/07 1,580 1,630 1,560 1,630 17,600
2004/04/06 1,560 1,570 1,520 1,550 10,200
2004/04/05 1,560 1,570 1,540 1,540 11,700
2004/04/02 1,560 1,570 1,530 1,540 3,200
2004/04/01 1,460 1,540 1,460 1,520 9,800
2004/03/31 1,530 1,530 1,420 1,420 33,400
2004/03/30 1,560 1,560 1,530 1,530 200
2004/03/29 1,570 1,590 1,530 1,580 11,800
2004/03/26 1,560 1,570 1,550 1,570 35,000
2004/03/25 1,560 1,570 1,550 1,560 2,100
2004/03/24 1,500 1,600 1,500 1,580 22,600
2004/03/23 1,440 1,500 1,440 1,500 46,900
2004/03/22 1,450 1,480 1,400 1,450 7,100
2004/03/19 1,510 1,510 1,480 1,480 7,700
2004/03/18 1,490 1,500 1,470 1,500 70,400
2004/03/17 1,470 1,500 1,470 1,500 34,300
2004/03/16 1,500 1,500 1,460 1,480 4,000
2004/03/15 1,500 1,500 1,490 1,500 34,600
2004/03/12 1,510 1,510 1,510 1,510 4,700
2004/03/11 1,510 1,520 1,510 1,520 1,200
2004/03/10 1,540 1,560 1,510 1,560 13,300
2004/03/09 1,550 1,550 1,500 1,540 6,300
2004/03/08 1,540 1,540 1,500 1,530 5,000
2004/03/05 1,520 1,540 1,520 1,540 5,600
2004/03/04 1,500 1,550 1,500 1,530 12,700
2004/03/03 1,510 1,520 1,500 1,520 19,900
2004/03/02 1,480 1,500 1,480 1,500 9,100
2004/03/01 1,480 1,480 1,460 1,470 12,400
2004/02/27 1,400 1,440 1,400 1,440 24,800
2004/02/26 1,450 1,450 1,390 1,390 3,500
2004/02/25 1,390 1,390 1,380 1,390 700
2004/02/24 1,420 1,420 1,400 1,400 400
2004/02/23 1,420 1,430 1,420 1,430 9,500
2004/02/20 1,370 1,450 1,370 1,410 45,100
2004/02/19 1,330 1,330 1,310 1,330 2,000
2004/02/18 1,360 1,360 1,340 1,360 2,600
2004/02/17 1,350 1,360 1,330 1,360 2,600
2004/02/16 1,380 1,380 1,330 1,350 1,300
2004/02/13 1,380 1,380 1,370 1,380 1,300
2004/02/12 1,380 1,380 1,370 1,370 7,300
2004/02/10 1,340 1,370 1,340 1,360 10,200
2004/02/09 1,360 1,360 1,300 1,340 1,200
2004/02/06 1,360 1,370 1,340 1,340 1,500
2004/02/05 1,400 1,400 1,370 1,380 11,500
2004/02/04 1,370 1,410 1,370 1,410 34,100
2004/02/03 1,320 1,360 1,300 1,360 8,200
2004/02/02 1,360 1,380 1,300 1,360 15,100
2004/01/30 1,360 1,360 1,310 1,320 15,600
2004/01/29 1,350 1,420 1,350 1,360 35,700
2004/01/28 1,280 1,350 1,280 1,330 31,000
2004/01/27 1,270 1,290 1,270 1,280 7,200
2004/01/26 1,230 1,260 1,230 1,260 14,100
2004/01/23 1,240 1,240 1,210 1,220 1,800
2004/01/22 1,230 1,230 1,210 1,220 2,100
2004/01/21 1,230 1,240 1,220 1,220 3,300
2004/01/20 1,220 1,270 1,210 1,250 14,600
2004/01/19 1,230 1,230 1,200 1,200 7,600
2004/01/16 1,200 1,240 1,190 1,190 6,000
2004/01/15 1,190 1,190 1,190 1,190 3,000
2004/01/14 1,160 1,190 1,150 1,180 15,400
2004/01/13 1,190 1,200 1,150 1,150 15,500
2004/01/09 1,200 1,200 1,180 1,190 3,800
2004/01/08 1,230 1,230 1,200 1,220 3,800
2004/01/07 1,190 1,230 1,190 1,230 1,300
2004/01/06 1,210 1,240 1,180 1,180 2,600
2004/01/05 1,240 1,240 1,200 1,200 600

このページの先頭へ