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
2007/12/28 556 566 547 554 9,500
2007/12/27 565 565 530 546 26,300
2007/12/26 557 575 552 567 11,900
2007/12/25 620 620 562 587 14,500
2007/12/21 637 640 625 626 13,400
2007/12/20 680 687 667 667 12,900
2007/12/19 685 696 680 688 13,000
2007/12/18 699 699 685 692 6,600
2007/12/17 699 703 699 701 4,400
2007/12/14 710 710 702 703 7,700
2007/12/13 732 732 718 721 4,600
2007/12/12 744 744 737 739 900
2007/12/11 741 741 737 737 2,100
2007/12/10 730 749 730 749 2,300
2007/12/07 753 756 752 752 2,900
2007/12/06 754 765 754 763 1,500
2007/12/05 765 770 765 765 1,100
2007/12/04 765 773 765 765 500
2007/12/03 756 766 756 765 1,200
2007/11/30 822 822 762 775 1,800
2007/11/29 773 780 760 762 1,600
2007/11/28 781 790 781 790 2,100
2007/11/27 759 763 759 763 1,100
2007/11/26 760 760 760 760 300
2007/11/22 750 760 750 760 400
2007/11/21 760 760 760 760 1,700
2007/11/20 760 760 751 760 6,300
2007/11/19 767 770 760 760 3,300
2007/11/16 795 799 755 757 12,000
2007/11/15 790 800 790 795 6,400
2007/11/14 845 850 820 830 5,700
2007/11/13 860 870 858 860 1,500
2007/11/12 879 886 860 886 4,700
2007/11/09 887 887 879 886 6,100
2007/11/08 886 899 886 897 900
2007/11/07 886 893 886 892 2,100
2007/11/06 908 909 908 909 700
2007/11/05 896 909 896 909 600
2007/11/02 896 904 882 904 4,900
2007/11/01 889 896 882 896 6,200
2007/10/31 908 908 896 896 5,000
2007/10/30 900 900 896 896 300
2007/10/29 896 909 896 899 4,300
2007/10/26 900 910 900 900 1,800
2007/10/25 908 908 890 895 2,900
2007/10/24 905 906 905 905 800
2007/10/23 913 913 905 906 500
2007/10/22 911 911 899 910 2,800
2007/10/19 916 916 914 914 300
2007/10/18 915 915 906 906 400
2007/10/17 910 910 905 910 7,400
2007/10/16 906 911 905 905 6,300
2007/10/15 920 920 907 910 6,700
2007/10/12 911 920 911 920 900
2007/10/11 910 910 904 910 17,800
2007/10/10 915 915 906 910 1,500
2007/10/09 910 915 905 915 28,100
2007/10/05 904 910 900 910 32,400
2007/10/04 909 909 902 902 300
2007/10/03 888 900 888 900 14,900
2007/10/02 887 890 882 886 25,800
2007/10/01 886 886 886 886 200
2007/09/28 891 898 886 895 8,600
2007/09/27 891 891 882 891 9,600
2007/09/26 895 895 890 895 4,900
2007/09/25 895 895 881 881 10,400
2007/09/21 905 905 899 899 1,500
2007/09/20 890 896 890 895 18,700
2007/09/19 897 900 889 895 8,600
2007/09/18 885 895 885 895 11,400
2007/09/14 892 895 888 895 5,500
2007/09/13 897 897 894 894 1,800
2007/09/12 905 905 905 905 500
2007/09/11 910 910 900 900 1,500
2007/09/10 930 930 910 915 1,900
2007/09/07 931 935 931 935 1,600
2007/09/06 926 930 926 930 300
2007/09/05 992 992 921 921 4,800
2007/09/04 1,001 1,001 995 995 400
2007/09/03 1,001 1,003 1,001 1,001 1,300
2007/08/31 1,019 1,019 1,003 1,003 500
2007/08/30 1,003 1,003 1,003 1,003 1,300
2007/08/29 991 991 991 991 2,700
2007/08/28 1,003 1,004 1,003 1,004 1,000
2007/08/27 998 998 991 991 3,900
2007/08/24 995 995 981 995 5,700
2007/08/23 980 995 980 995 16,800
2007/08/22 995 1,003 995 995 500
2007/08/21 1,009 1,009 1,009 1,009 900
2007/08/20 1,015 1,015 1,000 1,009 1,900
2007/08/17 1,024 1,025 1,015 1,015 1,800
2007/08/16 1,050 1,050 995 995 2,800
2007/08/15 1,050 1,050 1,050 1,050 200
2007/08/14 1,075 1,075 1,050 1,050 500
2007/08/13 1,094 1,100 1,074 1,080 3,300
2007/08/10 1,095 1,095 1,095 1,095 700
2007/08/09 1,092 1,094 1,092 1,094 2,100
2007/08/08 1,122 1,122 1,092 1,092 7,200
2007/08/07 1,120 1,120 1,120 1,120 300
2007/08/06 1,160 1,160 1,105 1,125 2,000
2007/08/03 1,160 1,161 1,160 1,161 600
2007/08/02 1,175 1,175 1,164 1,175 1,200
2007/08/01 1,190 1,190 1,175 1,175 600
2007/07/31 1,196 1,196 1,190 1,190 500
2007/07/30 1,180 1,190 1,176 1,180 1,800
2007/07/27 1,170 1,180 1,140 1,180 2,900
2007/07/26 1,180 1,181 1,170 1,170 2,900
2007/07/25 1,180 1,184 1,180 1,180 5,100
2007/07/24 1,188 1,189 1,184 1,184 2,300
2007/07/23 1,200 1,200 1,196 1,196 2,500
2007/07/20 1,198 1,200 1,198 1,200 4,100
2007/07/19 1,199 1,200 1,199 1,200 4,500
2007/07/18 1,200 1,203 1,199 1,201 9,400
2007/07/17 1,199 1,199 1,198 1,198 4,100
2007/07/13 1,210 1,210 1,194 1,199 7,600
2007/07/12 1,207 1,210 1,207 1,210 2,400
2007/07/11 1,211 1,215 1,211 1,212 2,100
2007/07/10 1,224 1,224 1,207 1,219 7,200
2007/07/09 1,221 1,224 1,221 1,221 1,200
2007/07/06 1,225 1,225 1,220 1,220 5,000
2007/07/05 1,220 1,220 1,220 1,220 3,700
2007/07/04 1,220 1,220 1,210 1,211 12,300
2007/07/03 1,220 1,225 1,220 1,220 1,500
2007/07/02 1,215 1,220 1,215 1,220 10,500
2007/06/29 1,200 1,217 1,200 1,210 3,200
2007/06/28 1,209 1,217 1,199 1,199 3,300
2007/06/27 1,200 1,200 1,200 1,200 1,500
2007/06/26 1,201 1,201 1,198 1,199 2,300
2007/06/25 1,208 1,208 1,196 1,201 2,400
2007/06/22 1,210 1,214 1,207 1,208 1,200
2007/06/21 1,206 1,217 1,205 1,217 400
2007/06/20 1,218 1,218 1,211 1,217 3,200
2007/06/19 1,211 1,222 1,201 1,222 7,900
2007/06/18 1,215 1,218 1,214 1,214 700
2007/06/15 1,216 1,224 1,214 1,215 1,600
2007/06/14 1,212 1,218 1,212 1,214 3,200
2007/06/13 1,210 1,220 1,209 1,220 10,200
2007/06/12 1,217 1,220 1,211 1,217 6,800
2007/06/11 1,218 1,219 1,218 1,219 3,600
2007/06/08 1,215 1,220 1,212 1,218 5,900
2007/06/07 1,215 1,220 1,215 1,215 4,100
2007/06/06 1,225 1,235 1,210 1,234 1,900
2007/06/05 1,221 1,234 1,221 1,226 1,000
2007/06/04 1,240 1,240 1,240 1,240 3,400
2007/06/01 1,234 1,235 1,234 1,235 900
2007/05/31 1,235 1,235 1,235 1,235 800
2007/05/30 1,230 1,231 1,220 1,231 7,600
2007/05/29 1,235 1,240 1,235 1,240 8,200
2007/05/28 1,238 1,238 1,235 1,238 3,000
2007/05/25 1,238 1,240 1,238 1,239 5,000
2007/05/24 1,266 1,266 1,214 1,238 9,000
2007/05/23 1,280 1,280 1,262 1,262 400
2007/05/22 1,278 1,278 1,277 1,278 4,900
2007/05/21 1,277 1,277 1,257 1,272 1,900
2007/05/18 1,287 1,287 1,270 1,278 1,000
2007/05/17 1,288 1,288 1,260 1,279 500
2007/05/16 1,281 1,281 1,280 1,280 300
2007/05/15 1,279 1,279 1,265 1,275 400
2007/05/14 1,279 1,279 1,252 1,265 5,000
2007/05/11 1,290 1,290 1,262 1,262 700
2007/05/10 1,291 1,295 1,291 1,295 200
2007/05/09 1,280 1,297 1,280 1,291 600
2007/05/08 1,291 1,291 1,291 1,291 100
2007/05/07 1,299 1,299 1,291 1,291 1,400
2007/05/02 1,298 1,298 1,298 1,298 200
2007/05/01 1,240 1,304 1,240 1,304 7,400
2007/04/27 1,280 1,300 1,280 1,300 2,200
2007/04/26 1,300 1,300 1,300 1,300 400
2007/04/25 1,301 1,301 1,300 1,300 500
2007/04/24 1,307 1,307 1,300 1,300 1,200
2007/04/23 1,308 1,308 1,301 1,305 800
2007/04/20 1,309 1,309 1,305 1,305 700
2007/04/19 1,301 1,301 1,295 1,300 500
2007/04/18 1,285 1,305 1,285 1,301 2,700
2007/04/17 1,300 1,310 1,300 1,305 2,100
2007/04/16 1,301 1,301 1,300 1,300 5,100
2007/04/13 1,320 1,320 1,318 1,320 2,900
2007/04/12 1,320 1,321 1,318 1,320 3,700
2007/04/11 1,320 1,320 1,318 1,320 2,800
2007/04/10 1,319 1,320 1,310 1,320 16,300
2007/04/09 1,314 1,318 1,310 1,318 1,400
2007/04/06 1,310 1,314 1,305 1,314 2,800
2007/04/05 1,306 1,310 1,306 1,310 1,700
2007/04/04 1,315 1,315 1,310 1,313 1,400
2007/04/03 1,320 1,320 1,311 1,313 4,600
2007/04/02 1,318 1,327 1,317 1,317 4,600
2007/03/30 1,310 1,317 1,310 1,317 900
2007/03/29 1,310 1,310 1,309 1,310 7,600
2007/03/28 1,309 1,310 1,300 1,310 6,100
2007/03/27 1,264 1,269 1,264 1,269 1,900
2007/03/26 1,284 1,284 1,277 1,278 500
2007/03/23 1,276 1,277 1,276 1,277 6,200
2007/03/22 1,280 1,280 1,273 1,280 7,700
2007/03/20 1,285 1,285 1,281 1,281 300
2007/03/19 1,277 1,288 1,275 1,281 2,800
2007/03/16 1,283 1,283 1,283 1,283 100
2007/03/15 1,284 1,284 1,284 1,284 100
2007/03/14 1,282 1,282 1,272 1,272 1,100
2007/03/13 1,287 1,287 1,282 1,282 600
2007/03/12 1,281 1,300 1,281 1,288 3,800
2007/03/09 1,283 1,283 1,268 1,268 600
2007/03/08 1,265 1,266 1,260 1,266 1,300
2007/03/07 1,255 1,260 1,255 1,260 8,600
2007/03/06 1,250 1,255 1,250 1,255 4,700
2007/03/05 1,271 1,271 1,247 1,250 13,800
2007/03/02 1,271 1,273 1,270 1,273 31,900
2007/03/01 1,271 1,275 1,271 1,275 14,700
2007/02/28 1,275 1,280 1,255 1,271 69,500
2007/02/27 1,278 1,282 1,278 1,280 29,700
2007/02/26 1,274 1,277 1,274 1,275 22,800
2007/02/23 1,275 1,275 1,250 1,275 49,300
2007/02/22 1,280 1,280 1,270 1,280 11,400
2007/02/21 1,274 1,282 1,274 1,282 12,000
2007/02/20 1,274 1,287 1,274 1,279 2,300
2007/02/19 1,298 1,299 1,280 1,294 4,700
2007/02/16 1,300 1,300 1,299 1,299 300
2007/02/15 1,314 1,314 1,283 1,300 1,800
2007/02/14 1,315 1,315 1,314 1,314 23,800
2007/02/13 1,320 1,320 1,310 1,315 9,000
2007/02/09 1,320 1,320 1,319 1,320 1,400
2007/02/08 1,319 1,319 1,318 1,319 500
2007/02/07 1,320 1,320 1,310 1,314 4,100
2007/02/06 1,319 1,319 1,314 1,314 400
2007/02/05 1,319 1,321 1,314 1,320 9,900
2007/02/02 1,320 1,320 1,314 1,314 1,700
2007/02/01 1,319 1,319 1,314 1,314 2,700
2007/01/31 1,318 1,318 1,310 1,314 4,400
2007/01/30 1,320 1,320 1,305 1,319 7,800
2007/01/29 1,320 1,320 1,312 1,314 2,700
2007/01/26 1,325 1,325 1,301 1,301 2,100
2007/01/25 1,330 1,330 1,316 1,317 1,900
2007/01/24 1,313 1,329 1,313 1,329 2,700
2007/01/23 1,292 1,340 1,287 1,325 38,800
2007/01/22 1,271 1,289 1,271 1,281 6,800
2007/01/19 1,270 1,270 1,260 1,265 8,100
2007/01/18 1,261 1,265 1,261 1,265 1,200
2007/01/17 1,260 1,270 1,260 1,261 2,500
2007/01/16 1,255 1,255 1,252 1,255 8,100
2007/01/15 1,253 1,255 1,242 1,252 2,900
2007/01/12 1,252 1,260 1,248 1,250 19,400
2007/01/11 1,261 1,268 1,250 1,250 9,200
2007/01/10 1,279 1,280 1,260 1,261 12,300
2007/01/09 1,290 1,290 1,280 1,280 4,900
2007/01/05 1,311 1,311 1,284 1,290 8,100
2007/01/04 1,310 1,312 1,310 1,310 800

このページの先頭へ