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
2018/12/28 1,504 1,504 1,504 1,504 1,100
2018/12/27 1,441 1,441 1,400 1,414 300
2018/12/26 1,390 1,400 1,360 1,400 1,200
2018/12/25 1,117 1,330 1,117 1,300 5,300
2018/12/21 1,280 1,310 1,270 1,297 900
2018/12/20 1,330 1,330 1,270 1,282 2,400
2018/12/19 1,353 1,353 1,353 1,353 200
2018/12/18 1,410 1,410 1,353 1,353 500
2018/12/17 1,424 1,424 1,424 1,424 300
2018/12/14 1,376 1,376 1,366 1,366 600
2018/12/13 1,418 1,418 1,405 1,405 300
2018/12/12 1,424 1,424 1,379 1,379 700
2018/12/11 1,372 1,373 1,351 1,351 900
2018/12/10 1,369 1,371 1,369 1,370 300
2018/12/06 1,383 1,383 1,383 1,383 200
2018/12/05 1,413 1,413 1,390 1,390 200
2018/12/04 1,445 1,445 1,443 1,443 400
2018/12/03 1,444 1,444 1,444 1,444 1,500
2018/11/30 1,455 1,455 1,444 1,444 500
2018/11/29 1,438 1,438 1,425 1,425 600
2018/11/28 1,414 1,437 1,414 1,437 200
2018/11/27 1,399 1,400 1,371 1,400 400
2018/11/26 1,373 1,398 1,371 1,398 1,200
2018/11/22 1,387 1,392 1,330 1,373 2,300
2018/11/21 1,344 1,396 1,320 1,387 4,800
2018/11/20 1,473 1,473 1,349 1,349 12,600
2018/11/16 1,478 1,478 1,478 1,478 100
2018/11/15 1,475 1,475 1,474 1,475 500
2018/11/14 1,450 1,480 1,431 1,480 2,700
2018/11/13 1,488 1,488 1,429 1,449 4,700
2018/11/12 1,486 1,486 1,465 1,470 3,500
2018/11/09 1,478 1,480 1,476 1,476 600
2018/11/08 1,498 1,498 1,497 1,497 300
2018/11/07 1,497 1,499 1,471 1,478 1,200
2018/11/06 1,498 1,499 1,485 1,490 500
2018/11/05 1,484 1,484 1,484 1,484 600
2018/11/02 1,499 1,499 1,492 1,492 300
2018/11/01 1,500 1,500 1,500 1,500 100
2018/10/31 1,477 1,490 1,477 1,490 600
2018/10/30 1,489 1,489 1,429 1,429 500
2018/10/29 1,445 1,445 1,419 1,431 600
2018/10/26 1,472 1,472 1,430 1,430 600
2018/10/25 1,482 1,482 1,440 1,457 1,000
2018/10/24 1,483 1,493 1,480 1,482 1,700
2018/10/23 1,486 1,486 1,486 1,486 100
2018/10/22 1,490 1,492 1,486 1,486 400
2018/10/19 1,490 1,490 1,490 1,490 200
2018/10/18 1,500 1,505 1,490 1,490 500
2018/10/17 1,505 1,505 1,489 1,489 1,400
2018/10/16 1,509 1,509 1,509 1,509 400
2018/10/15 1,509 1,509 1,500 1,500 700
2018/10/12 1,495 1,495 1,488 1,492 2,000
2018/10/11 1,497 1,507 1,465 1,465 7,200
2018/10/10 1,511 1,511 1,511 1,511 100
2018/10/09 1,515 1,515 1,481 1,481 600
2018/10/05 1,500 1,500 1,500 1,500 100
2018/10/04 1,500 1,500 1,500 1,500 100
2018/10/03 1,500 1,500 1,500 1,500 300
2018/10/02 1,504 1,504 1,504 1,504 100
2018/10/01 1,515 1,519 1,515 1,519 200
2018/09/28 1,517 1,517 1,500 1,500 700
2018/09/27 1,518 1,518 1,516 1,516 300
2018/09/26 1,515 1,518 1,515 1,518 900
2018/09/25 1,514 1,514 1,480 1,501 4,600
2018/09/21 1,509 1,515 1,482 1,505 5,400
2018/09/20 1,509 1,509 1,500 1,508 900
2018/09/19 1,491 1,503 1,491 1,500 3,000
2018/09/18 1,500 1,505 1,485 1,505 1,800
2018/09/14 1,491 1,491 1,485 1,485 900
2018/09/13 1,503 1,503 1,491 1,491 900
2018/09/12 1,509 1,509 1,501 1,502 700
2018/09/11 1,481 1,495 1,481 1,483 3,500
2018/09/10 1,500 1,518 1,500 1,518 300
2018/09/07 1,509 1,509 1,508 1,508 300
2018/09/06 1,500 1,500 1,481 1,485 1,800
2018/09/04 1,520 1,520 1,520 1,520 200
2018/09/03 1,520 1,520 1,520 1,520 200
2018/08/31 1,501 1,524 1,501 1,520 800
2018/08/30 1,506 1,525 1,500 1,525 2,600
2018/08/29 1,500 1,508 1,500 1,504 4,000
2018/08/28 1,540 1,540 1,539 1,539 600
2018/08/27 1,524 1,539 1,523 1,539 1,000
2018/08/24 1,506 1,506 1,498 1,505 4,600
2018/08/23 1,514 1,515 1,503 1,503 900
2018/08/22 1,500 1,500 1,500 1,500 200
2018/08/21 1,504 1,511 1,504 1,511 200
2018/08/20 1,510 1,514 1,504 1,504 500
2018/08/17 1,515 1,515 1,501 1,501 700
2018/08/16 1,486 1,486 1,485 1,485 600
2018/08/15 1,500 1,500 1,500 1,500 800
2018/08/14 1,501 1,540 1,501 1,539 500
2018/08/13 1,499 1,511 1,492 1,511 11,100
2018/08/10 1,500 1,525 1,499 1,500 2,600
2018/08/09 1,500 1,510 1,500 1,510 4,100
2018/08/08 1,501 1,519 1,500 1,500 6,400
2018/08/06 1,462 1,480 1,449 1,480 1,400
2018/08/03 1,469 1,469 1,469 1,469 100
2018/08/02 1,480 1,480 1,478 1,478 500
2018/08/01 1,487 1,487 1,487 1,487 200
2018/07/31 1,500 1,500 1,487 1,487 1,100
2018/07/30 1,490 1,495 1,490 1,495 500
2018/07/27 1,490 1,490 1,490 1,490 100
2018/07/26 1,480 1,480 1,467 1,467 200
2018/07/25 1,528 1,528 1,471 1,471 900
2018/07/24 1,546 1,546 1,529 1,529 400
2018/07/23 1,529 1,529 1,500 1,500 2,400
2018/07/20 1,494 1,499 1,494 1,499 600
2018/07/19 1,475 1,475 1,469 1,469 2,400
2018/07/18 1,500 1,500 1,495 1,495 800
2018/07/17 1,495 1,495 1,495 1,495 100
2018/07/13 1,483 1,490 1,483 1,490 400
2018/07/12 1,490 1,490 1,485 1,485 300
2018/07/11 1,492 1,492 1,492 1,492 100
2018/07/10 1,499 1,499 1,490 1,490 500
2018/07/09 1,515 1,515 1,460 1,461 1,600
2018/07/06 1,508 1,508 1,485 1,485 800
2018/07/04 1,545 1,548 1,545 1,548 200
2018/07/03 1,549 1,549 1,545 1,545 900
2018/07/02 1,560 1,560 1,545 1,549 1,500
2018/06/29 1,555 1,555 1,514 1,554 2,900
2018/06/28 1,550 1,550 1,541 1,544 1,300
2018/06/27 1,543 1,543 1,533 1,543 1,100
2018/06/26 1,540 1,540 1,479 1,538 2,300
2018/06/25 1,483 1,483 1,463 1,464 2,500
2018/06/22 1,523 1,523 1,523 1,523 100
2018/06/21 1,549 1,549 1,548 1,548 300
2018/06/20 1,550 1,550 1,549 1,549 500
2018/06/19 1,549 1,549 1,508 1,548 800
2018/06/18 1,547 1,550 1,520 1,520 1,600
2018/06/15 1,539 1,549 1,521 1,545 3,200
2018/06/14 1,505 1,539 1,501 1,536 5,600
2018/06/13 1,495 1,515 1,495 1,495 4,100
2018/06/12 1,510 1,510 1,500 1,500 300
2018/06/07 1,517 1,517 1,517 1,517 100
2018/06/06 1,504 1,517 1,504 1,517 400
2018/06/05 1,510 1,510 1,491 1,504 1,300
2018/06/04 1,517 1,517 1,496 1,496 700
2018/06/01 1,528 1,528 1,500 1,502 900
2018/05/31 1,512 1,525 1,498 1,498 1,800
2018/05/30 1,522 1,523 1,477 1,492 3,400
2018/05/29 1,515 1,523 1,477 1,500 2,600
2018/05/28 1,525 1,525 1,496 1,496 4,700
2018/05/25 1,520 1,520 1,460 1,470 6,800
2018/05/24 1,507 1,522 1,507 1,522 600
2018/05/23 1,520 1,530 1,487 1,487 1,400
2018/05/22 1,516 1,520 1,515 1,519 1,500
2018/05/21 1,510 1,520 1,486 1,486 3,400
2018/05/18 1,504 1,510 1,500 1,500 1,400
2018/05/17 1,504 1,504 1,500 1,500 1,000
2018/05/16 1,500 1,505 1,482 1,500 2,400
2018/05/15 1,495 1,499 1,465 1,499 3,000
2018/05/14 1,480 1,495 1,443 1,483 2,700
2018/05/11 1,482 1,482 1,479 1,480 600
2018/05/10 1,450 1,495 1,450 1,482 500
2018/05/09 1,450 1,495 1,450 1,450 1,100
2018/05/08 1,450 1,450 1,450 1,450 600
2018/05/07 1,450 1,451 1,443 1,450 2,300
2018/05/02 1,450 1,450 1,450 1,450 100
2018/05/01 1,495 1,495 1,465 1,465 300
2018/04/27 1,464 1,495 1,464 1,495 600
2018/04/26 1,475 1,475 1,464 1,464 300
2018/04/24 1,475 1,475 1,475 1,475 100
2018/04/23 1,471 1,472 1,471 1,472 500
2018/04/20 1,457 1,457 1,450 1,457 800
2018/04/19 1,441 1,452 1,440 1,452 1,100
2018/04/18 1,457 1,457 1,410 1,455 1,500
2018/04/17 1,440 1,459 1,430 1,459 800
2018/04/16 1,414 1,414 1,414 1,414 100
2018/04/13 1,420 1,420 1,420 1,420 100
2018/04/11 1,417 1,417 1,416 1,416 200
2018/04/10 1,426 1,427 1,426 1,427 200
2018/04/09 1,404 1,433 1,404 1,433 300
2018/04/06 1,432 1,432 1,432 1,432 100
2018/04/05 1,421 1,432 1,421 1,432 500
2018/04/04 1,422 1,422 1,422 1,422 100
2018/04/03 1,434 1,434 1,434 1,434 200
2018/04/02 1,434 1,434 1,415 1,415 600
2018/03/30 1,413 1,413 1,413 1,413 500
2018/03/29 1,432 1,432 1,412 1,412 400
2018/03/28 1,438 1,438 1,408 1,435 900
2018/03/27 1,449 1,449 1,419 1,421 500
2018/03/26 1,407 1,407 1,406 1,406 900
2018/03/23 1,436 1,437 1,431 1,431 800
2018/03/22 1,436 1,436 1,436 1,436 300
2018/03/20 1,465 1,465 1,465 1,465 300
2018/03/19 1,450 1,479 1,435 1,435 1,300
2018/03/16 1,421 1,422 1,420 1,422 1,100
2018/03/15 1,451 1,451 1,421 1,421 600
2018/03/14 1,460 1,460 1,460 1,460 100
2018/03/13 1,489 1,489 1,470 1,470 300
2018/03/12 1,498 1,498 1,490 1,490 400
2018/03/09 1,433 1,498 1,421 1,498 1,200
2018/03/08 1,497 1,497 1,433 1,433 1,400
2018/03/07 1,499 1,499 1,469 1,497 1,000
2018/03/06 1,499 1,500 1,490 1,499 1,500
2018/03/05 1,500 1,500 1,469 1,469 20,600
2018/03/02 1,480 1,480 1,480 1,480 100
2018/03/01 1,472 1,472 1,472 1,472 200
2018/02/28 1,450 1,472 1,450 1,472 500
2018/02/27 1,474 1,474 1,473 1,473 400
2018/02/26 1,500 1,500 1,460 1,460 400
2018/02/23 1,487 1,489 1,487 1,488 500
2018/02/22 1,520 1,520 1,485 1,485 1,100
2018/02/21 1,489 1,519 1,489 1,519 900
2018/02/20 1,509 1,510 1,480 1,480 1,700
2018/02/19 1,519 1,519 1,479 1,479 600
2018/02/16 1,492 1,492 1,492 1,492 100
2018/02/15 1,462 1,492 1,462 1,492 200
2018/02/14 1,525 1,525 1,462 1,462 900
2018/02/13 1,405 1,525 1,405 1,523 900
2018/02/09 1,400 1,405 1,369 1,405 3,100
2018/02/08 1,378 1,408 1,378 1,408 200
2018/02/07 1,376 1,420 1,366 1,366 600
2018/02/06 1,400 1,450 1,240 1,320 4,800
2018/02/05 1,500 1,500 1,463 1,492 2,300
2018/02/02 1,531 1,531 1,517 1,518 1,500
2018/02/01 1,531 1,531 1,531 1,531 200
2018/01/31 1,523 1,549 1,523 1,549 1,200
2018/01/30 1,568 1,568 1,532 1,550 3,100
2018/01/29 1,558 1,579 1,558 1,579 1,200
2018/01/26 1,582 1,582 1,553 1,553 700
2018/01/25 1,582 1,590 1,582 1,582 900
2018/01/24 1,583 1,584 1,582 1,582 800
2018/01/23 1,600 1,600 1,575 1,583 1,500
2018/01/22 1,590 1,600 1,583 1,600 2,400
2018/01/19 1,518 1,602 1,518 1,583 6,300
2018/01/18 1,523 1,523 1,518 1,518 11,000
2018/01/17 1,513 1,522 1,507 1,522 800
2018/01/16 1,565 1,567 1,514 1,523 1,700
2018/01/15 1,565 1,566 1,543 1,565 3,400
2018/01/12 1,566 1,566 1,500 1,525 3,300
2018/01/11 1,584 1,584 1,566 1,566 700
2018/01/10 1,577 1,586 1,571 1,584 1,800
2018/01/09 1,615 1,615 1,572 1,586 3,400
2018/01/05 1,589 1,589 1,570 1,586 2,900
2018/01/04 1,599 1,621 1,570 1,589 8,000

このページの先頭へ