2874 ヨコレイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,046 | 1,047 | 1,036 | 1,041 | 47,200 | 1,041 |
| 2024-05-01 | 1,042 | 1,045 | 1,033 | 1,043 | 56,600 | 1,043 |
| 2024-04-30 | 1,041 | 1,044 | 1,029 | 1,042 | 97,000 | 1,042 |
| 2024-04-26 | 1,024 | 1,040 | 1,016 | 1,039 | 590,000 | 1,039 |
| 2024-04-25 | 1,009 | 1,024 | 1,009 | 1,024 | 92,700 | 1,024 |
| 2024-04-24 | 1,015 | 1,017 | 1,007 | 1,015 | 129,500 | 1,015 |
| 2024-04-23 | 1,008 | 1,019 | 1,007 | 1,018 | 79,700 | 1,018 |
| 2024-04-22 | 999 | 1,008 | 994 | 1,008 | 82,600 | 1,008 |
| 2024-04-19 | 1,000 | 1,000 | 980 | 988 | 189,000 | 988 |
| 2024-04-18 | 999 | 1,005 | 995 | 1,002 | 71,100 | 1,002 |
| 2024-04-17 | 1,010 | 1,012 | 988 | 996 | 202,800 | 996 |
| 2024-04-16 | 1,018 | 1,021 | 1,009 | 1,009 | 127,800 | 1,009 |
| 2024-04-15 | 1,009 | 1,025 | 1,009 | 1,024 | 123,200 | 1,024 |
| 2024-04-12 | 1,019 | 1,024 | 1,016 | 1,022 | 131,600 | 1,022 |
| 2024-04-11 | 1,006 | 1,022 | 1,003 | 1,021 | 141,200 | 1,021 |
| 2024-04-10 | 1,014 | 1,019 | 1,009 | 1,010 | 111,100 | 1,010 |
| 2024-04-09 | 1,017 | 1,020 | 1,005 | 1,017 | 111,500 | 1,017 |
| 2024-04-08 | 1,025 | 1,025 | 1,010 | 1,013 | 143,500 | 1,013 |
| 2024-04-05 | 1,014 | 1,027 | 1,010 | 1,017 | 82,700 | 1,017 |
| 2024-04-04 | 1,015 | 1,026 | 1,012 | 1,026 | 132,700 | 1,026 |
| 2024-04-03 | 1,011 | 1,024 | 1,008 | 1,016 | 148,900 | 1,016 |
| 2024-04-02 | 1,028 | 1,028 | 1,006 | 1,008 | 142,400 | 1,008 |
| 2024-04-01 | 1,043 | 1,043 | 1,029 | 1,029 | 85,300 | 1,029 |
| 2024-03-29 | 1,040 | 1,044 | 1,032 | 1,041 | 80,900 | 1,041 |
| 2024-03-28 | 1,055 | 1,056 | 1,028 | 1,028 | 151,700 | 1,028 |
| 2024-03-27 | 1,057 | 1,079 | 1,056 | 1,065 | 214,900 | 1,065 |
| 2024-03-26 | 1,069 | 1,069 | 1,051 | 1,058 | 99,200 | 1,058 |
| 2024-03-25 | 1,067 | 1,078 | 1,065 | 1,065 | 115,700 | 1,065 |
| 2024-03-22 | 1,069 | 1,072 | 1,058 | 1,070 | 102,500 | 1,070 |
| 2024-03-21 | 1,070 | 1,075 | 1,067 | 1,068 | 67,200 | 1,068 |
| 2024-03-19 | 1,072 | 1,072 | 1,056 | 1,068 | 101,800 | 1,068 |
| 2024-03-18 | 1,072 | 1,080 | 1,065 | 1,072 | 83,300 | 1,072 |
| 2024-03-15 | 1,054 | 1,069 | 1,050 | 1,061 | 134,800 | 1,061 |
| 2024-03-14 | 1,054 | 1,061 | 1,050 | 1,058 | 75,800 | 1,058 |
| 2024-03-13 | 1,057 | 1,064 | 1,048 | 1,052 | 80,600 | 1,052 |
| 2024-03-12 | 1,051 | 1,054 | 1,027 | 1,052 | 94,800 | 1,052 |
| 2024-03-11 | 1,057 | 1,062 | 1,039 | 1,051 | 103,800 | 1,051 |
| 2024-03-08 | 1,048 | 1,071 | 1,045 | 1,065 | 138,800 | 1,065 |
| 2024-03-07 | 1,070 | 1,070 | 1,059 | 1,063 | 103,300 | 1,063 |
| 2024-03-06 | 1,056 | 1,070 | 1,056 | 1,063 | 101,000 | 1,063 |
| 2024-03-05 | 1,048 | 1,066 | 1,042 | 1,062 | 86,300 | 1,062 |
| 2024-03-04 | 1,054 | 1,056 | 1,038 | 1,048 | 127,300 | 1,048 |
| 2024-03-01 | 1,050 | 1,062 | 1,048 | 1,054 | 82,000 | 1,054 |
| 2024-02-29 | 1,050 | 1,065 | 1,049 | 1,059 | 103,100 | 1,059 |
| 2024-02-28 | 1,050 | 1,057 | 1,044 | 1,052 | 94,200 | 1,052 |
| 2024-02-27 | 1,068 | 1,069 | 1,054 | 1,055 | 102,400 | 1,055 |
| 2024-02-26 | 1,078 | 1,084 | 1,070 | 1,070 | 43,300 | 1,070 |
| 2024-02-22 | 1,075 | 1,080 | 1,067 | 1,077 | 65,100 | 1,077 |
| 2024-02-21 | 1,066 | 1,081 | 1,061 | 1,071 | 81,200 | 1,071 |
| 2024-02-20 | 1,083 | 1,089 | 1,064 | 1,065 | 124,600 | 1,065 |
| 2024-02-19 | 1,087 | 1,091 | 1,075 | 1,089 | 76,100 | 1,089 |
| 2024-02-16 | 1,056 | 1,078 | 1,053 | 1,078 | 115,800 | 1,078 |
| 2024-02-15 | 1,069 | 1,069 | 1,038 | 1,050 | 174,900 | 1,050 |
| 2024-02-14 | 1,080 | 1,081 | 1,045 | 1,050 | 317,700 | 1,050 |
| 2024-02-13 | 1,092 | 1,175 | 1,083 | 1,106 | 364,500 | 1,106 |
| 2024-02-09 | 1,101 | 1,101 | 1,081 | 1,081 | 79,600 | 1,081 |
| 2024-02-08 | 1,117 | 1,119 | 1,097 | 1,106 | 94,500 | 1,106 |
| 2024-02-07 | 1,109 | 1,118 | 1,104 | 1,110 | 84,800 | 1,110 |
| 2024-02-06 | 1,124 | 1,131 | 1,105 | 1,110 | 115,700 | 1,110 |
| 2024-02-05 | 1,135 | 1,135 | 1,124 | 1,131 | 66,800 | 1,131 |
| 2024-02-02 | 1,128 | 1,131 | 1,114 | 1,125 | 67,100 | 1,125 |
| 2024-02-01 | 1,105 | 1,132 | 1,105 | 1,129 | 104,800 | 1,129 |
| 2024-01-31 | 1,100 | 1,126 | 1,100 | 1,126 | 104,400 | 1,126 |
| 2024-01-30 | 1,100 | 1,114 | 1,099 | 1,100 | 80,600 | 1,100 |
| 2024-01-29 | 1,083 | 1,104 | 1,083 | 1,102 | 67,900 | 1,102 |
| 2024-01-26 | 1,093 | 1,095 | 1,081 | 1,081 | 96,700 | 1,081 |
| 2024-01-25 | 1,080 | 1,104 | 1,080 | 1,101 | 75,200 | 1,101 |
| 2024-01-24 | 1,093 | 1,096 | 1,078 | 1,093 | 112,400 | 1,093 |
| 2024-01-23 | 1,100 | 1,107 | 1,099 | 1,102 | 93,300 | 1,102 |
| 2024-01-22 | 1,084 | 1,099 | 1,079 | 1,098 | 104,600 | 1,098 |
| 2024-01-19 | 1,076 | 1,081 | 1,069 | 1,081 | 142,200 | 1,081 |
| 2024-01-18 | 1,051 | 1,068 | 1,051 | 1,065 | 70,500 | 1,065 |
| 2024-01-17 | 1,056 | 1,061 | 1,051 | 1,051 | 108,000 | 1,051 |
| 2024-01-16 | 1,060 | 1,064 | 1,050 | 1,050 | 58,400 | 1,050 |
| 2024-01-15 | 1,054 | 1,066 | 1,049 | 1,060 | 89,300 | 1,060 |
| 2024-01-12 | 1,064 | 1,069 | 1,041 | 1,049 | 129,400 | 1,049 |
| 2024-01-11 | 1,075 | 1,077 | 1,056 | 1,058 | 115,400 | 1,058 |
| 2024-01-10 | 1,065 | 1,079 | 1,061 | 1,068 | 111,300 | 1,068 |
| 2024-01-09 | 1,060 | 1,071 | 1,059 | 1,066 | 95,300 | 1,066 |
| 2024-01-05 | 1,065 | 1,068 | 1,056 | 1,056 | 103,700 | 1,056 |
| 2024-01-04 | 1,049 | 1,058 | 1,033 | 1,055 | 109,200 | 1,055 |
分割・併合履歴 ： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株
