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
2023/12/29 2,276 2,276 2,265 2,271 1,800
2023/12/28 2,263 2,277 2,263 2,269 1,500
2023/12/27 2,270 2,270 2,262 2,262 3,000
2023/12/26 2,267 2,270 2,262 2,262 4,900
2023/12/25 2,270 2,271 2,266 2,269 1,900
2023/12/22 2,270 2,275 2,270 2,274 1,300
2023/12/21 2,281 2,281 2,266 2,270 3,500
2023/12/20 2,282 2,282 2,268 2,279 2,900
2023/12/19 2,280 2,284 2,280 2,280 2,100
2023/12/18 2,272 2,280 2,268 2,280 2,700
2023/12/15 2,271 2,283 2,271 2,276 1,000
2023/12/14 2,286 2,286 2,275 2,275 900
2023/12/13 2,274 2,287 2,272 2,287 1,900
2023/12/12 2,277 2,280 2,274 2,274 700
2023/12/11 2,288 2,288 2,277 2,277 2,400
2023/12/08 2,295 2,295 2,288 2,288 800
2023/12/07 2,286 2,289 2,285 2,289 1,300
2023/12/06 2,295 2,296 2,290 2,290 1,100
2023/12/05 2,295 2,299 2,290 2,290 1,800
2023/12/04 2,295 2,298 2,295 2,295 1,000
2023/12/01 2,298 2,300 2,297 2,300 600
2023/11/30 2,290 2,300 2,290 2,298 1,500
2023/11/29 2,300 2,300 2,297 2,300 600
2023/11/28 2,295 2,296 2,295 2,296 600
2023/11/27 2,291 2,298 2,288 2,298 1,600
2023/11/24 2,293 2,304 2,293 2,294 1,100
2023/11/22 2,298 2,298 2,293 2,293 1,800
2023/11/21 2,308 2,308 2,296 2,299 1,600
2023/11/20 2,313 2,313 2,301 2,309 900
2023/11/17 2,314 2,314 2,297 2,308 900
2023/11/16 2,310 2,310 2,301 2,310 900
2023/11/15 2,305 2,315 2,299 2,299 3,000
2023/11/14 2,291 2,302 2,291 2,302 1,500
2023/11/13 2,299 2,304 2,291 2,295 2,900
2023/11/10 2,264 2,289 2,262 2,289 3,100
2023/11/09 2,260 2,263 2,255 2,263 1,300
2023/11/08 2,255 2,264 2,255 2,260 1,100
2023/11/07 2,252 2,260 2,250 2,257 1,800
2023/11/06 2,248 2,252 2,248 2,250 2,200
2023/11/02 2,251 2,254 2,248 2,249 1,400
2023/11/01 2,247 2,251 2,246 2,247 2,000
2023/10/31 2,249 2,253 2,243 2,246 2,300
2023/10/30 2,239 2,246 2,235 2,246 600
2023/10/27 2,236 2,246 2,236 2,236 1,000
2023/10/26 2,243 2,245 2,236 2,240 3,700
2023/10/25 2,242 2,248 2,240 2,243 1,000
2023/10/24 2,236 2,245 2,236 2,240 5,900
2023/10/23 2,240 2,245 2,236 2,240 6,500
2023/10/20 2,240 2,245 2,237 2,241 5,200
2023/10/19 2,240 2,245 2,238 2,240 4,400
2023/10/18 2,240 2,242 2,238 2,240 4,500
2023/10/17 2,240 2,244 2,238 2,244 4,400
2023/10/16 2,240 2,243 2,239 2,243 3,800
2023/10/13 2,248 2,248 2,240 2,240 4,100
2023/10/12 2,245 2,246 2,240 2,243 3,300
2023/10/11 2,240 2,250 2,240 2,245 3,100
2023/10/10 2,240 2,244 2,240 2,240 3,000
2023/10/06 2,240 2,247 2,240 2,245 3,000
2023/10/05 2,249 2,249 2,242 2,242 1,400
2023/10/04 2,242 2,249 2,240 2,249 2,200
2023/10/03 2,248 2,259 2,236 2,248 3,400
2023/10/02 2,246 2,248 2,239 2,248 2,600
2023/09/29 2,246 2,246 2,242 2,246 800
2023/09/28 2,240 2,250 2,240 2,247 3,500
2023/09/27 2,230 2,233 2,228 2,232 4,900
2023/09/26 2,230 2,232 2,228 2,230 2,800
2023/09/25 2,230 2,232 2,228 2,232 4,800
2023/09/22 2,228 2,232 2,227 2,230 2,200
2023/09/21 2,229 2,232 2,227 2,229 2,200
2023/09/20 2,230 2,233 2,229 2,230 5,900
2023/09/19 2,222 2,228 2,221 2,228 3,900
2023/09/15 2,224 2,226 2,222 2,222 2,100
2023/09/14 2,225 2,225 2,224 2,224 500
2023/09/13 2,225 2,226 2,223 2,224 3,100
2023/09/12 2,228 2,228 2,223 2,226 2,500
2023/09/11 2,226 2,229 2,220 2,226 4,300
2023/09/08 2,228 2,230 2,225 2,226 2,600
2023/09/07 2,226 2,234 2,225 2,228 3,800
2023/09/06 2,226 2,232 2,225 2,227 1,900
2023/09/05 2,228 2,230 2,224 2,226 3,400
2023/09/04 2,230 2,233 2,227 2,228 3,400
2023/09/01 2,230 2,230 2,226 2,226 2,100
2023/08/31 2,230 2,232 2,222 2,232 2,200
2023/08/30 2,227 2,235 2,215 2,233 5,100
2023/08/29 2,245 2,245 2,215 2,223 7,700
2023/08/28 2,240 2,250 2,230 2,250 3,600
2023/08/25 2,244 2,244 2,229 2,231 7,600
2023/08/24 2,245 2,245 2,240 2,240 1,400
2023/08/23 2,231 2,249 2,231 2,245 1,500
2023/08/22 2,241 2,241 2,225 2,239 3,000
2023/08/21 2,242 2,242 2,230 2,230 2,800
2023/08/18 2,281 2,281 2,241 2,250 6,800
2023/08/17 2,314 2,315 2,285 2,285 5,700
2023/08/16 2,324 2,325 2,320 2,321 4,000
2023/08/15 2,345 2,347 2,325 2,325 3,600
2023/08/14 2,328 2,348 2,328 2,345 1,900
2023/08/10 2,324 2,335 2,324 2,335 1,300
2023/08/09 2,324 2,324 2,312 2,324 1,400
2023/08/08 2,312 2,314 2,310 2,312 1,300
2023/08/07 2,330 2,330 2,304 2,312 2,200
2023/08/04 2,338 2,339 2,318 2,332 1,500
2023/08/03 2,301 2,338 2,299 2,338 3,300
2023/08/02 2,300 2,312 2,300 2,312 2,200
2023/08/01 2,310 2,310 2,301 2,310 4,800
2023/07/31 2,325 2,335 2,318 2,319 5,100
2023/07/28 2,276 2,315 2,276 2,314 8,700
2023/07/27 2,258 2,278 2,258 2,278 3,200
2023/07/26 2,255 2,255 2,244 2,249 700
2023/07/25 2,238 2,255 2,238 2,255 2,100
2023/07/24 2,240 2,242 2,239 2,239 1,200
2023/07/21 2,233 2,239 2,230 2,238 1,100
2023/07/20 2,237 2,240 2,232 2,240 1,800
2023/07/19 2,239 2,240 2,230 2,230 3,400
2023/07/18 2,230 2,240 2,227 2,230 3,800
2023/07/14 2,241 2,241 2,227 2,230 2,100
2023/07/13 2,232 2,241 2,230 2,240 2,100
2023/07/12 2,235 2,246 2,227 2,232 8,200
2023/07/11 2,233 2,233 2,229 2,229 3,100
2023/07/10 2,230 2,235 2,226 2,233 3,500
2023/07/07 2,225 2,227 2,222 2,227 3,500
2023/07/06 2,222 2,238 2,222 2,222 3,700
2023/07/05 2,222 2,223 2,217 2,220 2,700
2023/07/04 2,220 2,220 2,217 2,217 2,400
2023/07/03 2,215 2,223 2,213 2,218 6,400
2023/06/30 2,209 2,215 2,208 2,215 1,800
2023/06/29 2,212 2,213 2,208 2,209 2,000
2023/06/28 2,216 2,216 2,208 2,212 4,100
2023/06/27 2,210 2,210 2,207 2,208 1,700
2023/06/26 2,206 2,214 2,205 2,214 4,100
2023/06/23 2,210 2,214 2,206 2,206 3,900
2023/06/22 2,212 2,215 2,210 2,213 7,500
2023/06/21 2,214 2,220 2,213 2,215 4,300
2023/06/20 2,214 2,225 2,213 2,220 4,400
2023/06/19 2,218 2,222 2,213 2,217 6,300
2023/06/16 2,223 2,223 2,217 2,217 3,900
2023/06/15 2,237 2,237 2,224 2,227 3,800
2023/06/14 2,236 2,239 2,231 2,237 4,300
2023/06/13 2,242 2,243 2,236 2,237 5,900
2023/06/12 2,246 2,247 2,241 2,242 4,400
2023/06/09 2,246 2,250 2,243 2,246 2,800
2023/06/08 2,250 2,250 2,244 2,245 3,100
2023/06/07 2,246 2,252 2,246 2,252 3,300
2023/06/06 2,250 2,255 2,248 2,249 4,300
2023/06/05 2,253 2,260 2,245 2,247 8,100
2023/06/02 2,274 2,278 2,255 2,256 5,600
2023/06/01 2,340 2,345 2,242 2,251 15,000
2023/05/31 2,400 2,401 2,318 2,340 8,400
2023/05/30 2,413 2,414 2,410 2,414 1,200
2023/05/29 2,425 2,425 2,417 2,420 2,600
2023/05/26 2,436 2,436 2,425 2,425 1,100
2023/05/25 2,430 2,435 2,428 2,435 600
2023/05/24 2,423 2,435 2,423 2,434 2,100
2023/05/23 2,434 2,445 2,424 2,424 2,600
2023/05/22 2,430 2,441 2,429 2,434 2,500
2023/05/19 2,440 2,450 2,431 2,431 2,900
2023/05/18 2,467 2,467 2,440 2,440 2,500
2023/05/17 2,467 2,472 2,450 2,450 2,100
2023/05/16 2,449 2,461 2,441 2,461 4,000
2023/05/15 2,468 2,499 2,432 2,435 5,800
2023/05/12 2,514 2,514 2,450 2,470 6,800
2023/05/11 2,550 2,550 2,513 2,514 3,900
2023/05/10 2,558 2,568 2,552 2,552 4,200
2023/05/09 2,568 2,619 2,550 2,576 9,500
2023/05/08 2,666 2,667 2,591 2,649 7,400
2023/05/02 2,895 2,895 2,631 2,661 52,400
2023/05/01 2,525 2,545 2,518 2,545 2,700
2023/04/28 2,507 2,511 2,498 2,511 1,900
2023/04/27 2,509 2,510 2,498 2,505 1,000
2023/04/26 2,501 2,509 2,500 2,509 1,800
2023/04/25 2,510 2,513 2,501 2,501 1,200
2023/04/24 2,511 2,514 2,506 2,514 1,100
2023/04/21 2,500 2,526 2,500 2,508 1,600
2023/04/20 2,513 2,525 2,505 2,508 1,200
2023/04/19 2,517 2,520 2,515 2,515 800
2023/04/18 2,511 2,530 2,511 2,525 1,500
2023/04/17 2,499 2,515 2,479 2,511 4,200
2023/04/14 2,499 2,499 2,460 2,475 2,400
2023/04/13 2,455 2,515 2,455 2,490 4,000
2023/04/12 2,478 2,478 2,423 2,453 7,800
2023/04/11 2,538 2,538 2,448 2,469 11,300
2023/04/10 2,606 2,610 2,534 2,551 6,400
2023/04/07 2,613 2,624 2,610 2,619 1,500
2023/04/06 2,627 2,627 2,610 2,620 1,500
2023/04/05 2,650 2,652 2,627 2,629 2,900
2023/04/04 2,667 2,670 2,654 2,656 2,700
2023/04/03 2,693 2,694 2,675 2,680 3,100
2023/03/31 2,670 2,699 2,670 2,680 2,200
2023/03/30 2,612 2,685 2,612 2,667 12,400
2023/03/29 2,786 2,799 2,772 2,782 5,300
2023/03/28 2,800 2,806 2,770 2,789 6,000
2023/03/27 2,829 2,829 2,810 2,810 2,400
2023/03/24 2,822 2,830 2,790 2,820 4,600
2023/03/23 2,820 2,833 2,814 2,820 1,500
2023/03/22 2,863 2,863 2,811 2,821 1,900
2023/03/20 2,867 2,870 2,792 2,865 3,200
2023/03/17 2,788 2,860 2,788 2,858 6,100
2023/03/16 2,776 2,783 2,770 2,783 3,000
2023/03/15 2,823 2,851 2,785 2,785 3,800
2023/03/14 2,802 2,826 2,796 2,823 5,000
2023/03/13 2,850 2,850 2,805 2,839 1,200
2023/03/10 2,859 2,859 2,848 2,850 1,000
2023/03/09 2,834 2,859 2,800 2,859 3,500
2023/03/08 2,876 2,876 2,827 2,852 4,400
2023/03/07 2,900 2,900 2,872 2,876 2,200
2023/03/06 2,919 2,919 2,869 2,896 2,100
2023/03/03 2,866 2,930 2,853 2,857 4,300
2023/03/02 2,929 2,929 2,860 2,887 3,500
2023/03/01 2,848 2,930 2,845 2,906 6,300
2023/02/28 2,812 2,830 2,800 2,825 2,900
2023/02/27 2,789 2,812 2,783 2,808 3,200
2023/02/24 2,780 2,793 2,770 2,789 1,700
2023/02/22 2,770 2,799 2,760 2,799 4,900
2023/02/21 2,770 2,770 2,763 2,763 1,700
2023/02/20 2,763 2,770 2,763 2,769 1,700
2023/02/17 2,763 2,770 2,763 2,763 800
2023/02/16 2,770 2,770 2,760 2,763 1,800
2023/02/15 2,760 2,772 2,760 2,762 1,600
2023/02/14 2,763 2,769 2,760 2,760 1,600
2023/02/13 2,779 2,779 2,754 2,763 3,100
2023/02/10 2,780 2,780 2,737 2,755 3,000
2023/02/09 2,729 2,780 2,729 2,769 6,800
2023/02/08 2,615 2,745 2,615 2,714 9,900
2023/02/07 2,615 2,627 2,610 2,626 9,900
2023/02/06 2,705 2,706 2,622 2,639 17,100
2023/02/03 2,829 2,829 2,706 2,720 25,000
2023/02/02 2,750 2,836 2,735 2,836 41,200
2023/02/01 3,035 3,090 3,035 3,090 3,100
2023/01/31 3,025 3,085 3,025 3,055 2,700
2023/01/30 3,010 3,030 3,010 3,020 1,600
2023/01/27 2,990 3,025 2,990 3,005 700
2023/01/26 3,000 3,000 2,985 2,989 1,000
2023/01/25 2,974 3,000 2,974 2,999 1,900
2023/01/24 3,035 3,035 2,975 2,975 4,100
2023/01/23 3,085 3,085 3,025 3,035 2,000
2023/01/20 3,090 3,090 3,040 3,060 6,700
2023/01/19 3,020 3,065 3,020 3,060 1,700
2023/01/18 3,020 3,110 3,020 3,065 3,600
2023/01/17 2,949 3,080 2,941 2,996 4,800
2023/01/16 2,921 2,942 2,921 2,934 2,100
2023/01/13 2,905 2,920 2,905 2,920 1,600
2023/01/12 2,891 2,910 2,891 2,905 800
2023/01/11 2,901 2,921 2,891 2,891 5,200
2023/01/10 2,933 2,939 2,911 2,925 3,300
2023/01/06 2,862 2,889 2,862 2,888 2,900
2023/01/05 2,949 2,949 2,855 2,861 5,700
2023/01/04 2,849 2,857 2,814 2,852 3,600

このページの先頭へ