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
2020/12/30 1,602 1,603 1,595 1,595 1,600
2020/12/29 1,606 1,606 1,601 1,601 600
2020/12/28 1,595 1,605 1,595 1,595 1,100
2020/12/25 1,605 1,606 1,591 1,604 2,900
2020/12/24 1,626 1,626 1,605 1,619 4,500
2020/12/23 1,602 1,614 1,600 1,600 2,000
2020/12/22 1,615 1,626 1,605 1,619 1,600
2020/12/21 1,610 1,617 1,600 1,614 2,500
2020/12/18 1,630 1,630 1,618 1,618 400
2020/12/17 1,601 1,609 1,601 1,609 1,200
2020/12/16 1,589 1,601 1,588 1,601 700
2020/12/15 1,596 1,600 1,589 1,590 1,000
2020/12/14 1,600 1,600 1,596 1,600 1,200
2020/12/11 1,597 1,603 1,597 1,602 300
2020/12/10 1,596 1,597 1,595 1,597 800
2020/12/09 1,598 1,609 1,596 1,596 900
2020/12/08 1,621 1,621 1,599 1,606 1,000
2020/12/07 1,644 1,644 1,601 1,602 1,600
2020/12/04 1,593 1,604 1,593 1,604 200
2020/12/03 1,599 1,600 1,591 1,591 900
2020/12/02 1,600 1,606 1,587 1,598 1,100
2020/11/30 1,600 1,617 1,580 1,593 3,800
2020/11/27 1,616 1,616 1,616 1,616 100
2020/11/26 1,630 1,630 1,615 1,616 400
2020/11/25 1,622 1,657 1,617 1,621 900
2020/11/24 1,608 1,627 1,608 1,621 3,700
2020/11/20 1,616 1,616 1,608 1,608 1,000
2020/11/19 1,618 1,621 1,618 1,621 300
2020/11/18 1,632 1,632 1,628 1,629 300
2020/11/17 1,618 1,626 1,618 1,622 400
2020/11/16 1,616 1,623 1,616 1,619 500
2020/11/13 1,629 1,634 1,616 1,616 1,100
2020/11/12 1,625 1,631 1,621 1,621 1,200
2020/11/11 1,621 1,621 1,621 1,621 400
2020/11/10 1,645 1,646 1,620 1,620 1,200
2020/11/09 1,620 1,624 1,620 1,622 400
2020/11/06 1,629 1,645 1,619 1,619 400
2020/11/05 1,623 1,625 1,623 1,625 400
2020/11/04 1,660 1,660 1,640 1,640 600
2020/11/02 1,603 1,613 1,603 1,603 1,000
2020/10/30 1,612 1,612 1,603 1,603 1,900
2020/10/29 1,620 1,620 1,620 1,620 300
2020/10/28 1,663 1,663 1,630 1,630 600
2020/10/27 1,660 1,660 1,624 1,624 200
2020/10/26 1,614 1,622 1,614 1,621 500
2020/10/23 1,648 1,648 1,631 1,631 600
2020/10/22 1,621 1,624 1,612 1,624 500
2020/10/21 1,612 1,633 1,611 1,615 600
2020/10/20 1,627 1,627 1,617 1,627 1,000
2020/10/19 1,611 1,648 1,611 1,627 1,200
2020/10/16 1,611 1,626 1,611 1,612 600
2020/10/15 1,623 1,625 1,611 1,611 700
2020/10/14 1,623 1,632 1,623 1,623 700
2020/10/13 1,625 1,625 1,623 1,623 900
2020/10/12 1,626 1,636 1,625 1,625 800
2020/10/09 1,628 1,642 1,628 1,642 200
2020/10/08 1,626 1,634 1,624 1,624 1,800
2020/10/07 1,617 1,639 1,617 1,620 1,300
2020/10/06 1,631 1,636 1,626 1,636 1,400
2020/10/05 1,635 1,636 1,631 1,633 1,600
2020/10/02 1,635 1,654 1,635 1,635 2,200
2020/09/30 1,651 1,657 1,636 1,637 2,400
2020/09/29 1,650 1,673 1,620 1,646 14,800
2020/09/28 1,771 1,805 1,771 1,805 8,900
2020/09/25 1,770 1,772 1,768 1,771 3,000
2020/09/24 1,760 1,771 1,760 1,771 2,900
2020/09/23 1,760 1,772 1,760 1,763 3,200
2020/09/18 1,772 1,773 1,750 1,760 3,300
2020/09/17 1,765 1,772 1,760 1,772 2,300
2020/09/16 1,748 1,758 1,736 1,752 2,800
2020/09/15 1,744 1,749 1,739 1,749 1,500
2020/09/14 1,748 1,748 1,724 1,748 2,400
2020/09/11 1,701 1,716 1,701 1,716 2,300
2020/09/10 1,688 1,700 1,688 1,700 2,000
2020/09/09 1,689 1,695 1,683 1,689 1,100
2020/09/08 1,681 1,690 1,681 1,689 1,000
2020/09/07 1,679 1,689 1,679 1,681 700
2020/09/04 1,670 1,694 1,668 1,679 2,000
2020/09/03 1,664 1,684 1,664 1,669 1,300
2020/09/02 1,680 1,680 1,670 1,670 1,300
2020/09/01 1,652 1,697 1,652 1,680 1,600
2020/08/31 1,646 1,670 1,646 1,670 1,100
2020/08/28 1,659 1,671 1,647 1,647 2,400
2020/08/27 1,643 1,643 1,643 1,643 100
2020/08/26 1,643 1,660 1,634 1,643 2,200
2020/08/25 1,637 1,643 1,631 1,643 1,200
2020/08/24 1,640 1,640 1,630 1,640 1,100
2020/08/21 1,620 1,639 1,615 1,639 1,700
2020/08/20 1,620 1,621 1,620 1,621 1,100
2020/08/19 1,620 1,642 1,620 1,632 500
2020/08/18 1,640 1,640 1,615 1,620 900
2020/08/17 1,630 1,640 1,618 1,633 1,100
2020/08/14 1,635 1,635 1,630 1,635 1,500
2020/08/13 1,635 1,635 1,631 1,635 700
2020/08/12 1,607 1,635 1,607 1,635 200
2020/08/11 1,598 1,640 1,598 1,640 1,700
2020/08/07 1,607 1,609 1,607 1,607 400
2020/08/06 1,633 1,633 1,607 1,607 400
2020/08/05 1,599 1,601 1,599 1,600 900
2020/08/04 1,649 1,649 1,593 1,605 1,400
2020/08/03 1,584 1,590 1,584 1,590 700
2020/07/31 1,600 1,606 1,590 1,590 2,800
2020/07/30 1,617 1,634 1,600 1,600 2,200
2020/07/29 1,615 1,639 1,615 1,617 1,400
2020/07/28 1,623 1,626 1,605 1,612 1,000
2020/07/27 1,624 1,628 1,600 1,604 3,400
2020/07/22 1,601 1,627 1,601 1,622 1,800
2020/07/21 1,612 1,612 1,601 1,601 400
2020/07/20 1,571 1,619 1,571 1,612 900
2020/07/17 1,592 1,606 1,570 1,583 2,100
2020/07/16 1,592 1,599 1,590 1,592 1,500
2020/07/15 1,598 1,600 1,593 1,593 1,000
2020/07/14 1,603 1,605 1,595 1,598 2,200
2020/07/13 1,602 1,616 1,602 1,605 1,500
2020/07/10 1,611 1,618 1,604 1,604 800
2020/07/09 1,630 1,630 1,630 1,630 300
2020/07/08 1,602 1,623 1,602 1,602 1,900
2020/07/07 1,613 1,629 1,600 1,615 5,300
2020/07/06 1,641 1,642 1,630 1,630 900
2020/07/03 1,611 1,636 1,611 1,614 400
2020/07/02 1,655 1,655 1,623 1,623 2,100
2020/07/01 1,640 1,646 1,627 1,627 800
2020/06/30 1,634 1,645 1,634 1,640 900
2020/06/29 1,669 1,669 1,630 1,634 1,500
2020/06/26 1,651 1,651 1,629 1,629 1,000
2020/06/25 1,633 1,633 1,602 1,611 300
2020/06/24 1,653 1,653 1,609 1,613 1,100
2020/06/23 1,649 1,681 1,613 1,613 1,900
2020/06/22 1,618 1,618 1,609 1,609 200
2020/06/19 1,600 1,618 1,600 1,618 700
2020/06/18 1,595 1,604 1,594 1,604 900
2020/06/16 1,571 1,595 1,571 1,595 700
2020/06/15 1,594 1,594 1,568 1,571 400
2020/06/12 1,579 1,579 1,561 1,563 2,500
2020/06/11 1,591 1,594 1,581 1,592 900
2020/06/10 1,583 1,597 1,580 1,591 1,100
2020/06/09 1,585 1,605 1,585 1,592 1,000
2020/06/08 1,585 1,590 1,575 1,584 1,100
2020/06/05 1,571 1,617 1,555 1,575 8,300
2020/06/04 1,580 1,585 1,570 1,571 1,200
2020/06/03 1,568 1,582 1,568 1,571 500
2020/06/02 1,565 1,566 1,560 1,565 1,600
2020/06/01 1,575 1,578 1,560 1,560 1,500
2020/05/29 1,565 1,585 1,565 1,575 900
2020/05/28 1,553 1,570 1,553 1,560 3,300
2020/05/27 1,531 1,569 1,531 1,551 7,800
2020/05/26 1,579 1,580 1,565 1,580 1,300
2020/05/25 1,560 1,580 1,560 1,567 800
2020/05/22 1,585 1,585 1,560 1,560 1,500
2020/05/21 1,570 1,573 1,566 1,566 700
2020/05/20 1,569 1,570 1,560 1,570 800
2020/05/19 1,580 1,580 1,568 1,569 800
2020/05/18 1,571 1,577 1,555 1,568 1,400
2020/05/15 1,576 1,576 1,552 1,576 900
2020/05/14 1,567 1,570 1,545 1,563 3,000
2020/05/13 1,548 1,563 1,548 1,563 1,400
2020/05/12 1,542 1,565 1,542 1,542 1,200
2020/05/11 1,542 1,557 1,542 1,542 4,100
2020/05/08 1,579 1,579 1,500 1,540 6,500
2020/05/07 1,543 1,577 1,541 1,570 3,500
2020/05/01 1,544 1,565 1,520 1,541 1,700
2020/04/30 1,536 1,540 1,520 1,520 2,900
2020/04/28 1,503 1,541 1,480 1,535 4,800
2020/04/27 1,452 1,473 1,452 1,473 1,200
2020/04/24 1,455 1,460 1,451 1,452 1,100
2020/04/23 1,464 1,472 1,452 1,460 1,900
2020/04/22 1,472 1,480 1,460 1,472 1,000
2020/04/21 1,477 1,486 1,472 1,478 700
2020/04/20 1,486 1,488 1,476 1,488 1,500
2020/04/17 1,505 1,510 1,484 1,486 1,500
2020/04/16 1,501 1,501 1,482 1,482 1,800
2020/04/15 1,514 1,514 1,501 1,501 300
2020/04/14 1,515 1,515 1,492 1,511 1,400
2020/04/13 1,518 1,518 1,499 1,500 600
2020/04/10 1,500 1,522 1,500 1,501 700
2020/04/09 1,520 1,520 1,500 1,500 900
2020/04/08 1,505 1,519 1,495 1,495 1,100
2020/04/07 1,522 1,522 1,491 1,491 700
2020/04/06 1,501 1,510 1,474 1,476 3,600
2020/04/03 1,502 1,530 1,502 1,502 1,100
2020/04/02 1,501 1,523 1,500 1,501 1,700
2020/04/01 1,503 1,520 1,502 1,502 2,000
2020/03/31 1,500 1,534 1,500 1,503 3,400
2020/03/30 1,524 1,575 1,509 1,546 7,200
2020/03/27 1,690 1,780 1,690 1,776 4,800
2020/03/26 1,626 1,684 1,626 1,671 3,100
2020/03/25 1,680 1,699 1,633 1,685 4,100
2020/03/24 1,649 1,667 1,625 1,645 2,000
2020/03/23 1,598 1,635 1,570 1,611 2,900
2020/03/19 1,575 1,640 1,569 1,569 5,600
2020/03/18 1,600 1,634 1,552 1,575 4,600
2020/03/17 1,600 1,674 1,536 1,543 16,600
2020/03/16 1,590 1,674 1,590 1,610 2,800
2020/03/13 1,550 1,660 1,550 1,550 5,400
2020/03/12 1,715 1,715 1,614 1,614 2,800
2020/03/11 1,650 1,770 1,650 1,710 1,400
2020/03/10 1,601 1,641 1,580 1,610 5,200
2020/03/09 1,700 1,705 1,602 1,626 2,900
2020/03/06 1,771 1,798 1,751 1,751 900
2020/03/05 1,785 1,798 1,779 1,785 1,000
2020/03/04 1,794 1,794 1,762 1,784 1,100
2020/03/03 1,896 1,897 1,736 1,794 12,600
2020/03/02 1,582 1,800 1,580 1,718 5,800
2020/02/28 1,582 1,630 1,582 1,587 2,300
2020/02/27 1,663 1,663 1,645 1,646 3,100
2020/02/26 1,651 1,659 1,651 1,656 800
2020/02/25 1,654 1,694 1,653 1,678 2,500
2020/02/21 1,705 1,725 1,705 1,707 300
2020/02/20 1,697 1,720 1,697 1,705 3,000
2020/02/19 1,703 1,716 1,670 1,716 2,100
2020/02/18 1,719 1,719 1,708 1,709 2,000
2020/02/17 1,734 1,734 1,718 1,719 900
2020/02/14 1,724 1,734 1,724 1,734 300
2020/02/13 1,721 1,743 1,721 1,734 1,400
2020/02/12 1,721 1,721 1,720 1,721 1,300
2020/02/10 1,730 1,749 1,730 1,749 500
2020/02/07 1,712 1,741 1,711 1,715 1,300
2020/02/06 1,709 1,741 1,709 1,711 1,500
2020/02/05 1,711 1,711 1,706 1,708 600
2020/02/04 1,739 1,739 1,718 1,718 1,200
2020/02/03 1,739 1,740 1,713 1,738 1,100
2020/01/31 1,731 1,750 1,731 1,744 700
2020/01/30 1,720 1,723 1,720 1,721 1,800
2020/01/29 1,785 1,785 1,712 1,712 3,600
2020/01/28 1,739 1,762 1,739 1,745 800
2020/01/27 1,764 1,768 1,738 1,745 3,000
2020/01/24 1,736 1,779 1,736 1,779 300
2020/01/23 1,785 1,785 1,735 1,735 4,300
2020/01/22 1,779 1,790 1,779 1,785 1,900
2020/01/21 1,776 1,787 1,776 1,779 1,000
2020/01/20 1,793 1,793 1,770 1,779 2,900
2020/01/17 1,770 1,779 1,766 1,773 2,000
2020/01/16 1,769 1,769 1,767 1,769 300
2020/01/15 1,769 1,769 1,762 1,767 500
2020/01/14 1,770 1,770 1,760 1,764 600
2020/01/10 1,725 1,785 1,725 1,770 4,100
2020/01/09 1,746 1,778 1,746 1,765 1,900
2020/01/08 1,778 1,780 1,703 1,731 4,000
2020/01/07 1,756 1,789 1,756 1,779 2,400
2020/01/06 1,700 1,745 1,700 1,745 4,000

このページの先頭へ