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
2021/12/30 2,233 2,233 2,215 2,215 1,900
2021/12/29 2,220 2,229 2,210 2,223 2,900
2021/12/28 2,189 2,210 2,189 2,210 3,200
2021/12/27 2,178 2,190 2,172 2,180 3,300
2021/12/24 2,148 2,165 2,146 2,165 2,600
2021/12/23 2,138 2,148 2,138 2,148 2,300
2021/12/22 2,111 2,137 2,111 2,136 2,100
2021/12/21 2,094 2,110 2,094 2,110 2,600
2021/12/20 2,099 2,109 2,094 2,094 1,600
2021/12/17 2,105 2,105 2,096 2,099 1,300
2021/12/16 2,107 2,107 2,098 2,105 600
2021/12/15 2,101 2,108 2,095 2,095 1,300
2021/12/14 2,104 2,110 2,100 2,103 900
2021/12/13 2,101 2,113 2,100 2,109 1,600
2021/12/10 2,107 2,109 2,097 2,101 1,000
2021/12/09 2,105 2,110 2,100 2,109 1,100
2021/12/08 2,110 2,110 2,100 2,105 1,700
2021/12/07 2,090 2,100 2,090 2,100 400
2021/12/06 2,080 2,097 2,075 2,085 1,600
2021/12/03 2,100 2,100 2,062 2,070 1,200
2021/12/02 2,063 2,065 2,051 2,065 1,000
2021/12/01 2,044 2,077 2,044 2,063 2,900
2021/11/30 2,048 2,086 2,044 2,044 2,000
2021/11/29 2,080 2,080 2,002 2,059 3,700
2021/11/26 2,107 2,107 2,089 2,095 1,500
2021/11/25 2,100 2,107 2,089 2,107 700
2021/11/24 2,110 2,110 2,104 2,107 1,300
2021/11/22 2,110 2,110 2,102 2,110 1,000
2021/11/19 2,112 2,115 2,103 2,113 1,400
2021/11/18 2,100 2,100 2,083 2,099 1,800
2021/11/17 2,105 2,105 2,090 2,090 2,100
2021/11/16 2,097 2,105 2,097 2,105 800
2021/11/15 2,100 2,109 2,097 2,098 2,100
2021/11/12 2,118 2,118 2,100 2,100 2,600
2021/11/11 2,116 2,128 2,092 2,113 3,300
2021/11/10 2,114 2,127 2,104 2,117 2,000
2021/11/09 2,105 2,115 2,103 2,114 1,400
2021/11/08 2,098 2,122 2,098 2,102 1,300
2021/11/05 2,085 2,094 2,073 2,094 2,400
2021/11/04 2,050 2,070 2,050 2,070 1,300
2021/11/02 2,040 2,052 2,026 2,050 1,600
2021/11/01 2,027 2,040 2,022 2,025 1,700
2021/10/29 2,038 2,047 2,028 2,028 1,400
2021/10/28 2,023 2,045 2,023 2,045 2,000
2021/10/27 2,027 2,045 2,027 2,030 1,100
2021/10/26 2,031 2,033 2,023 2,027 1,900
2021/10/25 2,048 2,050 2,030 2,033 1,700
2021/10/22 2,048 2,048 2,032 2,048 1,200
2021/10/21 2,078 2,078 2,032 2,048 2,200
2021/10/20 2,022 2,062 2,022 2,062 2,200
2021/10/19 2,008 2,025 2,008 2,020 1,900
2021/10/18 1,985 2,020 1,985 2,020 4,500
2021/10/15 1,990 1,990 1,979 1,980 5,100
2021/10/14 1,998 1,998 1,988 1,990 4,100
2021/10/13 2,000 2,005 1,996 1,997 2,800
2021/10/12 1,999 2,000 1,992 1,995 4,300
2021/10/11 2,000 2,000 1,991 1,991 3,500
2021/10/08 1,999 2,007 1,997 1,999 3,600
2021/10/07 2,000 2,000 1,991 1,999 3,200
2021/10/06 2,001 2,009 1,994 2,000 6,700
2021/10/05 2,012 2,019 1,995 2,019 10,400
2021/10/04 2,088 2,088 2,025 2,040 6,300
2021/10/01 2,120 2,120 2,072 2,076 7,500
2021/09/30 2,148 2,148 2,130 2,135 4,400
2021/09/29 2,139 2,150 2,050 2,130 13,600
2021/09/28 2,237 2,238 2,231 2,237 13,200
2021/09/27 2,236 2,236 2,230 2,235 6,800
2021/09/24 2,236 2,236 2,222 2,235 9,100
2021/09/22 2,235 2,235 2,228 2,228 6,000
2021/09/21 2,230 2,237 2,230 2,235 9,200
2021/09/17 2,233 2,237 2,231 2,237 4,900
2021/09/16 2,238 2,238 2,232 2,233 3,300
2021/09/15 2,233 2,238 2,230 2,238 6,300
2021/09/14 2,240 2,240 2,233 2,239 6,200
2021/09/13 2,235 2,240 2,235 2,240 4,200
2021/09/10 2,237 2,241 2,234 2,238 5,400
2021/09/09 2,240 2,244 2,235 2,241 6,600
2021/09/08 2,240 2,246 2,240 2,243 2,500
2021/09/07 2,245 2,245 2,238 2,245 3,700
2021/09/06 2,250 2,250 2,241 2,241 4,600
2021/09/03 2,240 2,250 2,239 2,250 2,800
2021/09/02 2,258 2,258 2,240 2,240 3,800
2021/09/01 2,253 2,260 2,239 2,259 6,900
2021/08/31 2,247 2,254 2,246 2,254 3,200
2021/08/30 2,233 2,251 2,233 2,250 2,200
2021/08/27 2,235 2,235 2,226 2,233 800
2021/08/26 2,233 2,235 2,221 2,221 2,200
2021/08/25 2,230 2,240 2,230 2,239 1,000
2021/08/24 2,239 2,245 2,222 2,245 2,900
2021/08/23 2,240 2,245 2,238 2,245 1,300
2021/08/20 2,240 2,248 2,240 2,240 1,900
2021/08/19 2,231 2,240 2,226 2,240 1,100
2021/08/18 2,252 2,252 2,234 2,240 1,600
2021/08/17 2,250 2,252 2,250 2,252 300
2021/08/16 2,249 2,252 2,230 2,252 1,500
2021/08/13 2,250 2,252 2,235 2,252 900
2021/08/12 2,253 2,255 2,240 2,240 1,700
2021/08/11 2,247 2,248 2,234 2,234 1,600
2021/08/10 2,240 2,250 2,230 2,247 1,700
2021/08/06 2,259 2,260 2,230 2,233 2,000
2021/08/05 2,264 2,264 2,250 2,250 3,200
2021/08/04 2,266 2,287 2,264 2,264 1,300
2021/08/03 2,292 2,292 2,266 2,266 1,700
2021/08/02 2,277 2,288 2,261 2,267 1,300
2021/07/30 2,286 2,286 2,253 2,278 2,600
2021/07/29 2,290 2,298 2,286 2,288 1,000
2021/07/28 2,299 2,299 2,282 2,296 1,700
2021/07/27 2,288 2,310 2,284 2,310 3,700
2021/07/26 2,270 2,315 2,270 2,288 4,500
2021/07/21 2,268 2,268 2,251 2,251 600
2021/07/20 2,265 2,265 2,230 2,238 1,900
2021/07/19 2,228 2,275 2,228 2,265 900
2021/07/16 2,226 2,228 2,206 2,228 2,200
2021/07/15 2,225 2,225 2,205 2,219 1,600
2021/07/14 2,190 2,219 2,179 2,201 2,400
2021/07/13 2,164 2,193 2,164 2,175 1,900
2021/07/12 2,170 2,170 2,128 2,163 1,800
2021/07/09 2,140 2,157 2,112 2,148 1,900
2021/07/08 2,157 2,160 2,150 2,160 1,400
2021/07/07 2,150 2,163 2,140 2,163 1,100
2021/07/06 2,159 2,167 2,140 2,151 2,300
2021/07/05 2,200 2,200 2,080 2,159 8,300
2021/07/02 2,250 2,250 2,202 2,210 2,000
2021/07/01 2,240 2,340 2,226 2,226 4,300
2021/06/30 2,329 2,329 2,046 2,239 11,700
2021/06/29 2,249 2,343 2,249 2,329 8,600
2021/06/28 2,250 2,274 2,215 2,248 5,200
2021/06/25 2,199 2,240 2,160 2,210 8,900
2021/06/24 2,100 2,170 2,100 2,170 10,300
2021/06/23 2,040 2,089 2,034 2,089 4,300
2021/06/22 2,044 2,047 2,015 2,039 1,300
2021/06/21 2,019 2,045 2,001 2,011 5,100
2021/06/18 2,000 2,075 2,000 2,040 8,900
2021/06/17 1,987 2,000 1,970 2,000 4,500
2021/06/16 1,936 1,975 1,936 1,952 4,900
2021/06/15 1,927 1,936 1,919 1,936 1,500
2021/06/14 1,907 1,927 1,906 1,927 9,200
2021/06/11 1,909 1,909 1,900 1,907 1,800
2021/06/10 1,900 1,909 1,895 1,899 2,300
2021/06/09 1,900 1,901 1,894 1,895 9,700
2021/06/08 1,900 1,906 1,900 1,905 3,000
2021/06/07 1,908 1,914 1,899 1,899 8,000
2021/06/04 1,903 1,909 1,903 1,909 3,000
2021/06/03 1,900 1,908 1,900 1,902 2,200
2021/06/02 1,902 1,909 1,902 1,903 3,000
2021/06/01 1,916 1,916 1,902 1,902 4,500
2021/05/31 1,930 1,930 1,915 1,917 1,600
2021/05/28 1,905 1,920 1,904 1,919 2,800
2021/05/27 1,909 1,910 1,905 1,906 1,500
2021/05/26 1,902 1,906 1,902 1,906 500
2021/05/25 1,901 1,907 1,900 1,907 900
2021/05/24 1,901 1,902 1,900 1,901 3,100
2021/05/21 1,913 1,913 1,898 1,901 6,100
2021/05/20 1,910 1,912 1,906 1,907 500
2021/05/19 1,907 1,914 1,904 1,907 2,900
2021/05/18 1,910 1,910 1,905 1,907 1,000
2021/05/17 1,915 1,915 1,908 1,910 1,100
2021/05/14 1,910 1,917 1,906 1,906 4,700
2021/05/13 1,905 1,920 1,905 1,915 3,100
2021/05/12 1,913 1,922 1,907 1,915 1,800
2021/05/11 1,908 1,924 1,908 1,915 2,500
2021/05/10 1,921 1,936 1,906 1,920 5,600
2021/05/07 1,930 1,948 1,927 1,946 5,900
2021/05/06 1,904 1,927 1,903 1,903 5,400
2021/04/30 1,904 1,919 1,903 1,903 3,300
2021/04/28 1,903 1,909 1,903 1,904 800
2021/04/27 1,908 1,908 1,902 1,902 1,000
2021/04/26 1,910 1,911 1,908 1,908 1,000
2021/04/23 1,905 1,914 1,905 1,911 2,300
2021/04/22 1,907 1,910 1,902 1,909 1,400
2021/04/21 1,900 1,900 1,890 1,890 5,800
2021/04/20 1,910 1,910 1,901 1,909 2,000
2021/04/19 1,915 1,915 1,901 1,901 3,600
2021/04/16 1,908 1,915 1,902 1,906 2,800
2021/04/15 1,903 1,908 1,901 1,908 2,400
2021/04/14 1,904 1,905 1,902 1,903 1,800
2021/04/13 1,903 1,904 1,896 1,900 800
2021/04/12 1,904 1,904 1,892 1,895 3,700
2021/04/09 1,892 1,902 1,891 1,900 3,600
2021/04/08 1,903 1,906 1,890 1,906 3,900
2021/04/07 1,890 1,903 1,890 1,903 2,000
2021/04/06 1,899 1,899 1,891 1,898 1,700
2021/04/05 1,900 1,903 1,890 1,898 2,000
2021/04/02 1,870 1,900 1,868 1,900 5,400
2021/04/01 1,879 1,880 1,871 1,877 1,900
2021/03/31 1,870 1,879 1,867 1,871 3,200
2021/03/30 1,860 1,890 1,856 1,880 11,100
2021/03/29 1,950 1,950 1,926 1,930 17,200
2021/03/26 1,931 1,942 1,930 1,939 7,900
2021/03/25 1,929 1,930 1,917 1,920 4,100
2021/03/24 1,919 1,929 1,915 1,918 7,500
2021/03/23 1,924 1,942 1,916 1,920 9,000
2021/03/22 1,902 1,935 1,901 1,924 11,800
2021/03/19 1,921 1,949 1,904 1,912 21,500
2021/03/18 1,885 1,936 1,885 1,919 34,200
2021/03/17 2,051 2,051 1,765 1,874 178,300
2021/03/16 1,660 1,660 1,650 1,651 1,500
2021/03/15 1,650 1,676 1,636 1,651 8,400
2021/03/12 1,622 1,631 1,619 1,622 6,200
2021/03/11 1,622 1,630 1,622 1,629 3,100
2021/03/10 1,618 1,628 1,618 1,621 1,900
2021/03/09 1,618 1,618 1,617 1,617 1,800
2021/03/08 1,643 1,643 1,618 1,618 1,500
2021/03/05 1,620 1,625 1,617 1,619 1,200
2021/03/04 1,620 1,620 1,617 1,617 1,000
2021/03/03 1,618 1,626 1,618 1,618 900
2021/03/02 1,619 1,621 1,618 1,618 1,300
2021/03/01 1,626 1,626 1,619 1,619 1,400
2021/02/26 1,621 1,621 1,617 1,617 1,400
2021/02/25 1,617 1,623 1,617 1,623 1,000
2021/02/24 1,623 1,623 1,616 1,616 1,400
2021/02/22 1,622 1,622 1,617 1,619 900
2021/02/19 1,619 1,625 1,618 1,618 1,600
2021/02/18 1,629 1,629 1,619 1,619 1,300
2021/02/17 1,630 1,637 1,619 1,619 4,400
2021/02/16 1,644 1,644 1,620 1,620 2,000
2021/02/15 1,623 1,630 1,621 1,621 1,500
2021/02/12 1,636 1,643 1,636 1,638 1,000
2021/02/10 1,615 1,630 1,615 1,621 800
2021/02/09 1,616 1,616 1,616 1,616 100
2021/02/08 1,611 1,615 1,607 1,615 1,400
2021/02/05 1,609 1,615 1,607 1,607 800
2021/02/04 1,615 1,615 1,607 1,609 800
2021/02/03 1,614 1,619 1,612 1,616 1,600
2021/02/02 1,622 1,626 1,609 1,626 1,500
2021/02/01 1,610 1,637 1,603 1,617 1,500
2021/01/29 1,601 1,608 1,600 1,608 1,900
2021/01/28 1,605 1,605 1,600 1,600 1,000
2021/01/27 1,619 1,619 1,600 1,600 1,400
2021/01/26 1,605 1,609 1,602 1,602 1,500
2021/01/25 1,603 1,609 1,603 1,603 1,300
2021/01/22 1,605 1,610 1,603 1,603 1,200
2021/01/21 1,607 1,608 1,606 1,606 1,400
2021/01/20 1,602 1,621 1,602 1,607 1,300
2021/01/19 1,629 1,707 1,600 1,619 4,400
2021/01/18 1,620 1,628 1,620 1,628 700
2021/01/15 1,612 1,621 1,612 1,621 300
2021/01/14 1,602 1,611 1,601 1,608 1,100
2021/01/13 1,602 1,602 1,602 1,602 100
2021/01/12 1,595 1,607 1,595 1,601 1,500
2021/01/08 1,600 1,604 1,600 1,604 600
2021/01/07 1,600 1,600 1,600 1,600 300
2021/01/06 1,592 1,599 1,590 1,599 1,000
2021/01/05 1,598 1,598 1,592 1,592 400
2021/01/04 1,596 1,605 1,594 1,594 2,500

このページの先頭へ