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
2022/12/30 2,814 2,814 2,775 2,799 2,300
2022/12/29 2,771 2,820 2,770 2,814 900
2022/12/28 2,794 2,800 2,738 2,777 3,300
2022/12/27 2,798 2,801 2,772 2,792 2,500
2022/12/26 2,778 2,795 2,770 2,793 1,900
2022/12/23 2,715 2,775 2,715 2,751 2,600
2022/12/22 2,769 2,770 2,731 2,731 2,200
2022/12/21 2,770 2,776 2,748 2,748 3,100
2022/12/20 2,800 2,800 2,755 2,770 3,200
2022/12/19 2,799 2,802 2,789 2,789 2,300
2022/12/16 2,786 2,792 2,775 2,785 1,100
2022/12/15 2,786 2,786 2,768 2,768 700
2022/12/14 2,745 2,766 2,745 2,750 2,400
2022/12/13 2,735 2,735 2,728 2,735 6,000
2022/12/12 2,730 2,735 2,721 2,735 1,500
2022/12/09 2,728 2,730 2,716 2,716 1,900
2022/12/08 2,729 2,729 2,715 2,724 1,500
2022/12/07 2,720 2,722 2,720 2,722 500
2022/12/06 2,735 2,735 2,720 2,720 1,000
2022/12/05 2,728 2,736 2,724 2,735 1,800
2022/12/02 2,739 2,739 2,725 2,725 600
2022/12/01 2,730 2,735 2,723 2,723 1,200
2022/11/30 2,738 2,741 2,730 2,731 1,700
2022/11/29 2,735 2,735 2,723 2,735 500
2022/11/28 2,717 2,730 2,717 2,730 1,200
2022/11/25 2,724 2,724 2,716 2,717 1,300
2022/11/24 2,710 2,720 2,710 2,717 1,000
2022/11/22 2,711 2,721 2,703 2,710 1,100
2022/11/21 2,721 2,721 2,704 2,711 1,300
2022/11/18 2,740 2,740 2,722 2,722 1,500
2022/11/17 2,743 2,743 2,729 2,733 800
2022/11/16 2,733 2,743 2,729 2,734 600
2022/11/15 2,725 2,744 2,725 2,733 300
2022/11/14 2,724 2,725 2,719 2,719 1,200
2022/11/11 2,734 2,743 2,724 2,724 700
2022/11/10 2,724 2,734 2,724 2,734 300
2022/11/09 2,743 2,750 2,740 2,750 700
2022/11/08 2,730 2,750 2,730 2,746 700
2022/11/07 2,746 2,763 2,730 2,730 1,700
2022/11/04 2,776 2,776 2,737 2,750 3,000
2022/11/02 2,776 2,776 2,719 2,731 3,200
2022/11/01 2,725 2,771 2,706 2,771 4,100
2022/10/31 2,735 2,745 2,713 2,735 1,900
2022/10/28 2,722 2,736 2,718 2,735 600
2022/10/27 2,710 2,739 2,710 2,725 800
2022/10/26 2,712 2,722 2,712 2,722 900
2022/10/25 2,701 2,746 2,701 2,721 1,600
2022/10/24 2,770 2,771 2,650 2,698 3,600
2022/10/21 2,766 2,779 2,765 2,765 900
2022/10/20 2,774 2,787 2,766 2,770 900
2022/10/19 2,760 2,785 2,760 2,780 2,700
2022/10/18 2,753 2,775 2,750 2,760 2,900
2022/10/17 2,710 2,741 2,710 2,723 2,300
2022/10/14 2,693 2,700 2,681 2,698 2,900
2022/10/13 2,660 2,686 2,660 2,668 1,500
2022/10/12 2,693 2,693 2,644 2,661 1,200
2022/10/11 2,628 2,700 2,628 2,693 2,800
2022/10/07 2,597 2,650 2,592 2,618 4,400
2022/10/06 2,579 2,592 2,579 2,583 2,000
2022/10/05 2,587 2,587 2,565 2,571 1,900
2022/10/04 2,545 2,591 2,545 2,565 2,100
2022/10/03 2,584 2,584 2,526 2,561 5,200
2022/09/30 2,588 2,618 2,585 2,614 4,500
2022/09/29 2,623 2,660 2,580 2,592 9,900
2022/09/28 2,743 2,750 2,731 2,737 5,100
2022/09/27 2,789 2,797 2,748 2,771 5,300
2022/09/26 2,746 2,782 2,746 2,771 5,100
2022/09/22 2,734 2,748 2,734 2,746 3,600
2022/09/21 2,740 2,745 2,731 2,731 2,700
2022/09/20 2,741 2,745 2,703 2,715 4,200
2022/09/16 2,698 2,698 2,691 2,691 2,400
2022/09/15 2,678 2,690 2,667 2,690 2,800
2022/09/14 2,671 2,671 2,663 2,671 1,100
2022/09/13 2,661 2,679 2,661 2,677 1,300
2022/09/12 2,680 2,681 2,661 2,661 3,000
2022/09/09 2,680 2,680 2,660 2,670 1,700
2022/09/08 2,686 2,686 2,651 2,680 1,500
2022/09/07 2,660 2,687 2,622 2,667 2,800
2022/09/06 2,600 2,689 2,593 2,687 2,900
2022/09/05 2,600 2,600 2,580 2,600 1,900
2022/09/02 2,547 2,580 2,544 2,550 2,000
2022/09/01 2,539 2,543 2,539 2,543 1,100
2022/08/31 2,530 2,543 2,520 2,543 2,900
2022/08/30 2,518 2,543 2,518 2,543 2,800
2022/08/29 2,509 2,523 2,509 2,523 1,900
2022/08/26 2,528 2,528 2,509 2,509 2,100
2022/08/25 2,506 2,532 2,506 2,510 3,200
2022/08/24 2,501 2,509 2,501 2,509 1,700
2022/08/23 2,510 2,510 2,500 2,504 2,100
2022/08/22 2,495 2,511 2,495 2,510 2,600
2022/08/19 2,495 2,495 2,490 2,495 1,200
2022/08/18 2,497 2,499 2,490 2,495 1,300
2022/08/17 2,500 2,505 2,490 2,491 3,400
2022/08/16 2,506 2,510 2,500 2,500 3,700
2022/08/15 2,505 2,515 2,500 2,506 3,100
2022/08/12 2,500 2,515 2,498 2,506 3,100
2022/08/10 2,498 2,505 2,496 2,496 1,500
2022/08/09 2,494 2,505 2,490 2,498 2,500
2022/08/08 2,483 2,516 2,470 2,488 3,400
2022/08/05 2,475 2,487 2,470 2,486 1,500
2022/08/04 2,474 2,475 2,451 2,475 600
2022/08/03 2,472 2,472 2,451 2,452 900
2022/08/02 2,483 2,483 2,470 2,481 1,000
2022/08/01 2,480 2,489 2,400 2,489 3,700
2022/07/29 2,496 2,496 2,457 2,466 2,700
2022/07/28 2,436 2,500 2,429 2,499 5,500
2022/07/27 2,432 2,439 2,430 2,439 1,900
2022/07/26 2,416 2,433 2,410 2,430 2,400
2022/07/25 2,420 2,420 2,402 2,416 1,700
2022/07/22 2,420 2,428 2,413 2,420 1,300
2022/07/21 2,425 2,425 2,401 2,411 2,800
2022/07/20 2,423 2,437 2,423 2,424 1,400
2022/07/19 2,437 2,445 2,422 2,437 1,400
2022/07/15 2,422 2,442 2,422 2,437 600
2022/07/14 2,430 2,430 2,412 2,422 800
2022/07/13 2,430 2,430 2,430 2,430 900
2022/07/12 2,448 2,456 2,430 2,439 2,600
2022/07/11 2,420 2,441 2,411 2,439 2,700
2022/07/08 2,403 2,420 2,403 2,410 1,800
2022/07/07 2,364 2,416 2,364 2,399 4,900
2022/07/06 2,340 2,360 2,338 2,359 1,300
2022/07/05 2,340 2,349 2,340 2,347 1,500
2022/07/04 2,347 2,347 2,329 2,340 900
2022/07/01 2,337 2,340 2,329 2,329 1,200
2022/06/30 2,324 2,334 2,324 2,331 1,000
2022/06/29 2,303 2,339 2,303 2,322 1,100
2022/06/28 2,335 2,335 2,300 2,327 4,000
2022/06/27 2,330 2,337 2,329 2,330 1,000
2022/06/24 2,333 2,340 2,329 2,329 1,000
2022/06/23 2,335 2,337 2,331 2,337 1,500
2022/06/22 2,333 2,335 2,328 2,335 600
2022/06/21 2,321 2,339 2,321 2,335 900
2022/06/20 2,346 2,346 2,303 2,321 1,100
2022/06/17 2,330 2,330 2,300 2,324 2,400
2022/06/16 2,337 2,345 2,337 2,340 500
2022/06/15 2,320 2,347 2,320 2,337 1,200
2022/06/14 2,334 2,334 2,327 2,327 600
2022/06/13 2,345 2,348 2,320 2,321 3,100
2022/06/10 2,326 2,345 2,323 2,345 2,500
2022/06/09 2,328 2,334 2,324 2,324 1,900
2022/06/08 2,325 2,333 2,317 2,328 2,400
2022/06/07 2,332 2,332 2,319 2,325 1,100
2022/06/06 2,320 2,341 2,319 2,321 1,100
2022/06/03 2,322 2,350 2,322 2,330 2,300
2022/06/02 2,323 2,329 2,314 2,329 2,200
2022/06/01 2,320 2,330 2,320 2,323 600
2022/05/31 2,333 2,341 2,325 2,325 3,400
2022/05/30 2,338 2,343 2,333 2,334 2,500
2022/05/27 2,347 2,347 2,340 2,345 700
2022/05/26 2,330 2,350 2,330 2,341 1,600
2022/05/25 2,330 2,341 2,327 2,340 1,300
2022/05/24 2,326 2,343 2,326 2,332 1,300
2022/05/23 2,340 2,348 2,311 2,326 3,500
2022/05/20 2,307 2,329 2,307 2,324 1,600
2022/05/19 2,314 2,320 2,291 2,303 1,200
2022/05/18 2,316 2,350 2,285 2,326 3,000
2022/05/17 2,316 2,316 2,281 2,300 1,800
2022/05/16 2,319 2,319 2,290 2,299 2,500
2022/05/13 2,315 2,333 2,300 2,302 3,300
2022/05/12 2,345 2,348 2,307 2,320 4,700
2022/05/11 2,328 2,345 2,321 2,344 3,900
2022/05/10 2,282 2,350 2,274 2,339 8,000
2022/05/09 2,320 2,334 2,265 2,311 17,600
2022/05/06 2,260 2,265 2,241 2,263 6,500
2022/05/02 2,218 2,218 2,201 2,210 1,500
2022/04/28 2,218 2,218 2,195 2,218 1,000
2022/04/27 2,205 2,205 2,192 2,193 1,000
2022/04/26 2,201 2,209 2,198 2,205 1,000
2022/04/25 2,192 2,210 2,189 2,200 2,000
2022/04/22 2,202 2,212 2,195 2,207 1,800
2022/04/21 2,198 2,214 2,198 2,202 1,900
2022/04/20 2,198 2,209 2,190 2,198 2,800
2022/04/19 2,198 2,199 2,185 2,198 1,500
2022/04/18 2,199 2,200 2,186 2,193 1,800
2022/04/15 2,191 2,211 2,185 2,193 1,900
2022/04/14 2,233 2,233 2,185 2,198 1,900
2022/04/13 2,182 2,199 2,182 2,186 1,600
2022/04/12 2,195 2,219 2,182 2,182 2,600
2022/04/11 2,209 2,224 2,191 2,191 3,100
2022/04/08 2,243 2,243 2,189 2,189 2,500
2022/04/07 2,212 2,220 2,193 2,198 5,200
2022/04/06 2,240 2,240 2,211 2,212 2,900
2022/04/05 2,250 2,260 2,240 2,240 3,700
2022/04/04 2,268 2,268 2,251 2,252 2,400
2022/04/01 2,260 2,276 2,260 2,268 1,600
2022/03/31 2,251 2,279 2,251 2,256 2,500
2022/03/30 2,209 2,275 2,209 2,251 9,300
2022/03/29 2,322 2,350 2,320 2,326 6,500
2022/03/28 2,352 2,356 2,326 2,328 5,800
2022/03/25 2,345 2,355 2,336 2,355 3,400
2022/03/24 2,349 2,364 2,349 2,350 1,600
2022/03/23 2,349 2,360 2,341 2,354 4,500
2022/03/22 2,322 2,349 2,322 2,349 5,400
2022/03/18 2,311 2,320 2,301 2,320 2,400
2022/03/17 2,317 2,329 2,310 2,311 2,700
2022/03/16 2,306 2,315 2,305 2,307 700
2022/03/15 2,309 2,315 2,288 2,305 2,100
2022/03/14 2,285 2,308 2,285 2,308 2,400
2022/03/11 2,288 2,288 2,279 2,279 1,300
2022/03/10 2,296 2,298 2,288 2,288 2,200
2022/03/09 2,283 2,294 2,265 2,294 1,500
2022/03/08 2,275 2,285 2,267 2,268 2,800
2022/03/07 2,281 2,292 2,275 2,275 2,800
2022/03/04 2,280 2,299 2,280 2,285 2,700
2022/03/03 2,300 2,310 2,281 2,288 3,100
2022/03/02 2,297 2,300 2,287 2,299 1,800
2022/03/01 2,296 2,300 2,284 2,298 1,700
2022/02/28 2,294 2,295 2,280 2,290 1,500
2022/02/25 2,261 2,288 2,260 2,276 2,300
2022/02/24 2,277 2,292 2,265 2,265 2,700
2022/02/22 2,275 2,276 2,271 2,272 2,100
2022/02/21 2,255 2,273 2,255 2,273 1,200
2022/02/18 2,275 2,275 2,259 2,261 1,400
2022/02/17 2,269 2,277 2,260 2,275 1,600
2022/02/16 2,268 2,269 2,256 2,258 1,200
2022/02/15 2,269 2,269 2,253 2,256 2,200
2022/02/14 2,253 2,265 2,250 2,252 4,100
2022/02/10 2,257 2,265 2,257 2,265 1,100
2022/02/09 2,260 2,266 2,258 2,260 1,500
2022/02/08 2,267 2,267 2,260 2,265 1,500
2022/02/07 2,265 2,265 2,258 2,260 2,000
2022/02/04 2,264 2,266 2,260 2,264 1,700
2022/02/03 2,260 2,260 2,251 2,257 1,300
2022/02/02 2,274 2,274 2,251 2,255 900
2022/02/01 2,246 2,269 2,246 2,255 800
2022/01/31 2,242 2,260 2,241 2,258 1,800
2022/01/28 2,259 2,259 2,245 2,245 1,200
2022/01/27 2,250 2,258 2,243 2,246 1,100
2022/01/26 2,242 2,253 2,240 2,253 1,100
2022/01/25 2,241 2,249 2,241 2,245 900
2022/01/24 2,248 2,250 2,241 2,241 1,900
2022/01/21 2,250 2,250 2,242 2,242 1,900
2022/01/20 2,243 2,256 2,242 2,246 1,000
2022/01/19 2,244 2,256 2,242 2,243 1,400
2022/01/18 2,260 2,263 2,247 2,257 1,400
2022/01/17 2,256 2,277 2,232 2,254 3,500
2022/01/14 2,270 2,277 2,245 2,252 4,000
2022/01/13 2,251 2,267 2,248 2,265 4,200
2022/01/12 2,254 2,274 2,248 2,269 5,700
2022/01/11 2,250 2,254 2,230 2,254 6,100
2022/01/07 2,247 2,249 2,229 2,249 4,200
2022/01/06 2,223 2,245 2,223 2,245 4,100
2022/01/05 2,238 2,248 2,225 2,245 3,500
2022/01/04 2,228 2,235 2,225 2,230 2,800

このページの先頭へ