9955 (株)ヨンキュウ 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,293 | 2,294 | 2,292 | 2,294 | 1,000 | 2,294 |
| 2024-05-07 | 2,298 | 2,298 | 2,293 | 2,293 | 1,500 | 2,293 |
| 2024-05-02 | 2,304 | 2,304 | 2,298 | 2,298 | 1,700 | 2,298 |
| 2024-05-01 | 2,296 | 2,304 | 2,296 | 2,304 | 2,200 | 2,304 |
| 2024-04-30 | 2,298 | 2,300 | 2,296 | 2,300 | 1,300 | 2,300 |
| 2024-04-26 | 2,295 | 2,299 | 2,295 | 2,296 | 900 | 2,296 |
| 2024-04-25 | 2,296 | 2,296 | 2,294 | 2,294 | 800 | 2,294 |
| 2024-04-24 | 2,306 | 2,307 | 2,296 | 2,298 | 1,300 | 2,298 |
| 2024-04-23 | 2,297 | 2,300 | 2,296 | 2,296 | 1,100 | 2,296 |
| 2024-04-22 | 2,297 | 2,297 | 2,296 | 2,296 | 500 | 2,296 |
| 2024-04-19 | 2,297 | 2,298 | 2,296 | 2,297 | 1,800 | 2,297 |
| 2024-04-18 | 2,300 | 2,305 | 2,296 | 2,297 | 800 | 2,297 |
| 2024-04-17 | 2,300 | 2,307 | 2,300 | 2,305 | 600 | 2,305 |
| 2024-04-16 | 2,295 | 2,308 | 2,292 | 2,308 | 2,100 | 2,308 |
| 2024-04-15 | 2,291 | 2,295 | 2,283 | 2,295 | 1,200 | 2,295 |
| 2024-04-12 | 2,291 | 2,294 | 2,283 | 2,291 | 2,100 | 2,291 |
| 2024-04-11 | 2,298 | 2,300 | 2,293 | 2,293 | 1,900 | 2,293 |
| 2024-04-10 | 2,300 | 2,300 | 2,296 | 2,298 | 1,900 | 2,298 |
| 2024-04-09 | 2,302 | 2,302 | 2,298 | 2,298 | 1,800 | 2,298 |
| 2024-04-08 | 2,302 | 2,308 | 2,301 | 2,301 | 1,300 | 2,301 |
| 2024-04-05 | 2,307 | 2,319 | 2,300 | 2,310 | 3,800 | 2,310 |
| 2024-04-04 | 2,314 | 2,319 | 2,307 | 2,309 | 1,400 | 2,309 |
| 2024-04-03 | 2,316 | 2,332 | 2,311 | 2,313 | 2,800 | 2,313 |
| 2024-04-02 | 2,330 | 2,335 | 2,321 | 2,321 | 2,500 | 2,321 |
| 2024-04-01 | 2,331 | 2,335 | 2,328 | 2,328 | 3,600 | 2,328 |
| 2024-03-29 | 2,332 | 2,341 | 2,331 | 2,333 | 4,000 | 2,333 |
| 2024-03-28 | 2,351 | 2,351 | 2,324 | 2,334 | 17,700 | 2,334 |
| 2024-03-27 | 2,458 | 2,478 | 2,452 | 2,458 | 14,200 | 2,458 |
| 2024-03-26 | 2,445 | 2,455 | 2,445 | 2,453 | 9,900 | 2,453 |
| 2024-03-25 | 2,423 | 2,445 | 2,420 | 2,445 | 15,000 | 2,445 |
| 2024-03-22 | 2,412 | 2,415 | 2,411 | 2,415 | 5,800 | 2,415 |
| 2024-03-21 | 2,412 | 2,417 | 2,412 | 2,412 | 5,700 | 2,412 |
| 2024-03-19 | 2,420 | 2,421 | 2,414 | 2,414 | 5,400 | 2,414 |
| 2024-03-18 | 2,427 | 2,427 | 2,419 | 2,420 | 4,800 | 2,420 |
| 2024-03-15 | 2,420 | 2,423 | 2,414 | 2,414 | 4,100 | 2,414 |
| 2024-03-14 | 2,447 | 2,447 | 2,420 | 2,426 | 7,300 | 2,426 |
| 2024-03-13 | 2,440 | 2,440 | 2,438 | 2,440 | 1,700 | 2,440 |
| 2024-03-12 | 2,440 | 2,440 | 2,435 | 2,440 | 2,800 | 2,440 |
| 2024-03-11 | 2,445 | 2,450 | 2,437 | 2,445 | 5,800 | 2,445 |
| 2024-03-08 | 2,449 | 2,458 | 2,445 | 2,450 | 3,300 | 2,450 |
| 2024-03-07 | 2,465 | 2,465 | 2,445 | 2,449 | 4,100 | 2,449 |
| 2024-03-06 | 2,451 | 2,469 | 2,451 | 2,452 | 3,600 | 2,452 |
| 2024-03-05 | 2,479 | 2,479 | 2,451 | 2,457 | 4,100 | 2,457 |
| 2024-03-04 | 2,518 | 2,518 | 2,488 | 2,488 | 1,900 | 2,488 |
| 2024-03-01 | 2,500 | 2,500 | 2,454 | 2,497 | 4,800 | 2,497 |
| 2024-02-29 | 2,506 | 2,510 | 2,498 | 2,510 | 2,900 | 2,510 |
| 2024-02-28 | 2,507 | 2,517 | 2,500 | 2,506 | 1,800 | 2,506 |
| 2024-02-27 | 2,525 | 2,525 | 2,490 | 2,491 | 4,400 | 2,491 |
| 2024-02-26 | 2,539 | 2,540 | 2,521 | 2,530 | 4,300 | 2,530 |
| 2024-02-22 | 2,533 | 2,540 | 2,533 | 2,539 | 1,200 | 2,539 |
| 2024-02-21 | 2,524 | 2,540 | 2,505 | 2,540 | 1,400 | 2,540 |
| 2024-02-20 | 2,500 | 2,540 | 2,500 | 2,535 | 3,900 | 2,535 |
| 2024-02-19 | 2,458 | 2,498 | 2,453 | 2,498 | 4,400 | 2,498 |
| 2024-02-16 | 2,449 | 2,454 | 2,445 | 2,450 | 2,100 | 2,450 |
| 2024-02-15 | 2,439 | 2,450 | 2,439 | 2,447 | 1,800 | 2,447 |
| 2024-02-14 | 2,425 | 2,448 | 2,425 | 2,439 | 1,400 | 2,439 |
| 2024-02-13 | 2,445 | 2,450 | 2,425 | 2,425 | 1,800 | 2,425 |
| 2024-02-09 | 2,448 | 2,451 | 2,422 | 2,443 | 1,500 | 2,443 |
| 2024-02-08 | 2,448 | 2,448 | 2,448 | 2,448 | 500 | 2,448 |
| 2024-02-07 | 2,470 | 2,470 | 2,449 | 2,449 | 2,800 | 2,449 |
| 2024-02-06 | 2,470 | 2,474 | 2,467 | 2,469 | 800 | 2,469 |
| 2024-02-05 | 2,476 | 2,478 | 2,470 | 2,475 | 2,100 | 2,475 |
| 2024-02-02 | 2,464 | 2,479 | 2,464 | 2,476 | 1,800 | 2,476 |
| 2024-02-01 | 2,466 | 2,480 | 2,453 | 2,456 | 2,200 | 2,456 |
| 2024-01-31 | 2,422 | 2,465 | 2,422 | 2,455 | 5,300 | 2,455 |
| 2024-01-30 | 2,381 | 2,424 | 2,381 | 2,422 | 4,800 | 2,422 |
| 2024-01-29 | 2,368 | 2,378 | 2,367 | 2,378 | 1,400 | 2,378 |
| 2024-01-26 | 2,368 | 2,368 | 2,359 | 2,367 | 1,100 | 2,367 |
| 2024-01-25 | 2,346 | 2,355 | 2,343 | 2,355 | 1,400 | 2,355 |
| 2024-01-24 | 2,349 | 2,349 | 2,340 | 2,349 | 900 | 2,349 |
| 2024-01-23 | 2,350 | 2,350 | 2,336 | 2,341 | 1,700 | 2,341 |
| 2024-01-22 | 2,338 | 2,345 | 2,329 | 2,338 | 2,800 | 2,338 |
| 2024-01-19 | 2,325 | 2,331 | 2,325 | 2,331 | 2,300 | 2,331 |
| 2024-01-18 | 2,325 | 2,333 | 2,324 | 2,324 | 2,400 | 2,324 |
| 2024-01-17 | 2,322 | 2,325 | 2,316 | 2,325 | 1,000 | 2,325 |
| 2024-01-16 | 2,320 | 2,324 | 2,318 | 2,322 | 1,300 | 2,322 |
| 2024-01-15 | 2,321 | 2,332 | 2,320 | 2,320 | 1,800 | 2,320 |
| 2024-01-12 | 2,318 | 2,330 | 2,316 | 2,320 | 2,500 | 2,320 |
| 2024-01-11 | 2,317 | 2,320 | 2,310 | 2,318 | 1,600 | 2,318 |
| 2024-01-10 | 2,320 | 2,320 | 2,313 | 2,317 | 2,000 | 2,317 |
| 2024-01-09 | 2,316 | 2,318 | 2,305 | 2,318 | 2,900 | 2,318 |
| 2024-01-05 | 2,301 | 2,333 | 2,292 | 2,316 | 4,500 | 2,316 |
| 2024-01-04 | 2,284 | 2,285 | 2,273 | 2,282 | 2,800 | 2,282 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
