1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2019年

9955 (株)ヨンキュウ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6651,7401,6651,7283,1001,728
2019-12-271,6601,6701,6601,6691,2001,669
2019-12-261,6431,6561,6361,6466001,646
2019-12-251,6681,6681,6101,6311,5001,631
2019-12-241,6621,6621,6221,6505001,650
2019-12-231,6691,6691,6221,6229001,622
2019-12-201,6691,6691,6101,6303,3001,630
2019-12-191,6321,6701,6221,6223,1001,622
2019-12-181,6431,6431,5931,6321,2001,632
2019-12-171,6201,6431,5841,6112,3001,611
2019-12-161,6451,6451,6161,6181,0001,618
2019-12-131,6701,6701,6271,6551,2001,655
2019-12-121,6771,6771,6371,6741,7001,674
2019-12-111,5951,6921,5951,6802,3001,680
2019-12-101,6111,6111,5901,5956001,595
2019-12-091,6151,6151,6111,6116001,611
2019-12-061,6151,6151,5881,6151,1001,615
2019-12-051,6051,6131,5911,6133,1001,613
2019-12-041,5951,6001,5951,6001,7001,600
2019-12-031,5941,5951,5721,5891,1001,589
2019-12-021,5951,5951,5741,5937001,593
2019-11-291,5971,5971,5861,5958001,595
2019-11-281,5971,5971,5661,5791,0001,579
2019-11-271,5521,5611,5521,5618001,561
2019-11-261,5881,5881,5521,5521,3001,552
2019-11-251,5871,5881,5851,5884001,588
2019-11-221,5991,5991,5781,5786001,578
2019-11-211,5871,5991,5771,5981,1001,598
2019-11-201,5851,5951,5851,5872,1001,587
2019-11-191,5651,5831,5401,5831,5001,583
2019-11-181,5501,5651,5501,5652001,565
2019-11-151,5461,5461,5461,5463001,546
2019-11-141,5421,5451,5401,5406001,540
2019-11-131,5451,5451,5411,5421,1001,542
2019-11-121,5391,5441,5391,5416001,541
2019-11-111,5201,5381,5071,5272,2001,527
2019-11-081,5201,5201,5061,5062,3001,506
2019-11-071,5501,5501,5151,5151,7001,515
2019-11-061,5491,5491,5211,5211,6001,521
2019-11-051,5881,6101,5231,5255,4001,525
2019-11-011,5191,5191,5131,5135001,513
2019-10-311,5061,5061,4691,4692,6001,469
2019-10-301,5021,5081,5021,5065001,506
2019-10-291,4731,5021,4731,5027001,502
2019-10-281,5081,5081,4801,4801,0001,480
2019-10-251,5001,5051,5001,5055001,505
2019-10-241,5051,5051,5051,5052001,505
2019-10-231,5061,5061,5011,5013001,501
2019-10-211,5011,5021,5011,5014001,501
2019-10-181,5081,5081,5011,5016001,501
2019-10-171,4991,5081,4991,5086001,508
2019-10-161,5141,5141,5131,5132001,513
2019-10-151,5121,5121,4931,4932001,493
2019-10-111,5121,5121,5121,5121001,512
2019-10-101,5031,5051,4891,5057001,505
2019-10-091,4991,4991,4951,4951,3001,495
2019-10-081,4781,4931,4781,4934001,493
2019-10-071,5091,5091,4691,4971,4001,497
2019-10-041,5011,5031,5011,5035001,503
2019-10-031,5111,5111,5011,5014001,501
2019-10-021,5221,5221,5221,5222001,522
2019-10-011,5211,5221,5181,5229001,522
2019-09-301,5201,5221,5051,5191,5001,519
2019-09-271,5361,5361,4901,5142,1001,514
2019-09-261,4851,4851,4541,4741,0001,474
2019-09-251,4701,4901,4551,4553,8001,455
2019-09-241,4651,4651,4581,4612,6001,461
2019-09-201,4621,4621,4621,4622,0001,462
2019-09-191,4741,4741,4621,4622001,462
2019-09-181,4731,4731,4681,4731,1001,473
2019-09-171,4511,4601,4501,4501,1001,450
2019-09-131,4601,4601,4601,4601001,460
2019-09-121,4701,4701,4611,4613001,461
2019-09-111,4701,4741,4701,4743001,474
2019-09-101,4711,4711,4681,4706001,470
2019-09-091,4721,4721,4721,4722001,472
2019-09-06---1,474-1,474
2019-09-051,4701,4741,4701,4742001,474
2019-09-041,4691,4701,4671,4704001,470
2019-09-031,4641,4641,4601,4601,5001,460
2019-09-021,4651,4701,4621,4654001,465
2019-08-301,4621,4701,4521,4571,1001,457
2019-08-291,4701,4701,4321,4322,8001,432
2019-08-281,4861,4861,4861,4861001,486
2019-08-271,4501,4561,4501,4565001,456
2019-08-261,4871,4871,4501,4501,0001,450
2019-08-231,4701,4801,4701,4749001,474
2019-08-221,4651,4771,4651,4772001,477
2019-08-211,4621,4621,4621,4621001,462
2019-08-201,4861,4861,4621,4624001,462
2019-08-191,4681,4681,4681,4681001,468
2019-08-16---1,445-1,445
2019-08-151,4441,4741,4441,4453001,445
2019-08-141,4501,4561,4501,4561,4001,456
2019-08-131,4411,4421,4411,4423001,442
2019-08-091,4201,4321,4201,4321,1001,432
2019-08-081,4501,4501,4501,4502001,450
2019-08-071,4741,4741,4731,4733001,473
2019-08-061,4131,4441,4131,4446001,444
2019-08-051,4801,4841,4401,4702,5001,470
2019-08-021,4891,4921,4891,4922001,492
2019-08-011,4881,4881,4881,4882001,488
2019-07-311,4981,4981,4861,4867001,486
2019-07-301,4751,4871,4751,4826001,482
2019-07-291,4741,4861,4741,4866001,486
2019-07-261,4631,4671,4631,4672001,467
2019-07-25---1,473-1,473
2019-07-241,4701,4731,4701,4733001,473
2019-07-231,4741,4741,4731,4733001,473
2019-07-221,4741,4741,4601,4724001,472
2019-07-191,4671,4741,4671,4742001,474
2019-07-181,4751,4751,4631,4679001,467
2019-07-171,4631,4751,4631,4633001,463
2019-07-161,4761,4761,4681,4713001,471
2019-07-121,4771,4791,4771,4792001,479
2019-07-111,4761,4771,4761,4772001,477
2019-07-101,4801,4841,4761,4843001,484
2019-07-091,4941,4941,4711,4764001,476
2019-07-081,4961,4961,4701,4705001,470
2019-07-051,4751,4781,4751,4761,2001,476
2019-07-04---1,463-1,463
2019-07-031,4631,4871,4631,4634001,463
2019-07-021,4941,4941,4801,4931,0001,493
2019-07-011,4931,4941,4861,4867001,486
2019-06-281,4901,4901,4861,4861,0001,486
2019-06-271,4891,4901,4671,4901,0001,490
2019-06-261,4701,5001,4661,4881,8001,488
2019-06-251,4301,4711,4301,4702,2001,470
2019-06-241,4351,4391,4261,4272,1001,427
2019-06-211,4331,4331,4191,4195001,419
2019-06-201,4341,4341,4331,4332001,433
2019-06-191,4261,4261,4261,4262001,426
2019-06-181,4201,4201,4111,4113001,411
2019-06-171,4131,4151,4081,4087001,408
2019-06-141,4131,4131,4131,4132001,413
2019-06-131,4251,4251,4251,4251001,425
2019-06-121,4341,4341,4181,4183001,418
2019-06-111,4231,4251,4231,4255001,425
2019-06-101,4051,4161,4051,4061,6001,406
2019-06-07---1,435-1,435
2019-06-061,4271,4351,4271,4352001,435
2019-06-051,4251,4251,4231,4234001,423
2019-06-041,4241,4251,4241,4252001,425
2019-06-031,4111,4111,4101,4105001,410
2019-05-311,4381,4381,4121,4355001,435
2019-05-301,4381,4381,4201,4201,1001,420
2019-05-291,4381,4381,4381,4381001,438
2019-05-281,4391,4391,4181,4188001,418
2019-05-271,4431,4431,4131,4275001,427
2019-05-241,4431,4431,4131,4166001,416
2019-05-231,4281,4391,4101,4395001,439
2019-05-221,4281,4281,4021,4284001,428
2019-05-211,4101,4101,4021,4028001,402
2019-05-201,4241,4281,4101,4107001,410
2019-05-171,4281,4281,4171,4173001,417
2019-05-161,4191,4191,4061,4061,3001,406
2019-05-151,4401,4401,4171,4174001,417
2019-05-141,4151,4341,4151,4336001,433
2019-05-131,4321,4401,4131,4132,5001,413
2019-05-101,4101,4111,4081,4089001,408
2019-05-091,4101,4111,4101,4114001,411
2019-05-081,4451,4451,4201,4202001,420
2019-05-071,4481,4481,4031,4179001,417
2019-04-261,4421,4451,4251,4459001,445
2019-04-251,4441,4441,4201,4415001,441
2019-04-241,4441,4441,4191,4197001,419
2019-04-231,4241,4241,4191,4196001,419
2019-04-221,4181,4471,4171,4249001,424
2019-04-191,4161,4471,4161,4196001,419
2019-04-181,4481,4491,4131,4161,1001,416
2019-04-171,4491,4491,4261,4267001,426
2019-04-161,4131,4491,4121,4495001,449
2019-04-151,4221,4381,4091,4383001,438
2019-04-121,4221,4221,4101,4104001,410
2019-04-111,4201,4421,4201,4214001,421
2019-04-101,4421,4421,4081,4169001,416
2019-04-091,4251,4441,4211,4211,3001,421
2019-04-081,4451,4451,4261,4281,0001,428
2019-04-051,4301,4451,4301,4445001,444
2019-04-041,4251,4461,4241,4461,9001,446
2019-04-031,4161,4351,4111,4254,8001,425
2019-04-021,4501,4501,3721,4269,2001,426
2019-04-011,4371,4521,4371,4501,5001,450
2019-03-291,4451,4451,4381,4451,4001,445
2019-03-281,4601,4601,4461,4501,9001,450
2019-03-271,4201,4591,4191,4596,9001,459
2019-03-261,5391,5501,5201,5506,4001,550
2019-03-251,5001,5281,5001,5254,2001,525
2019-03-221,5301,5401,4991,5185,5001,518
2019-03-201,5301,5301,5211,5282,6001,528
2019-03-191,5101,5291,5001,5293,8001,529
2019-03-181,4691,5301,4501,50210,1001,502
2019-03-151,4501,4691,4471,44710,4001,447
2019-03-141,4701,4801,4441,44814,9001,448
2019-03-131,5111,5501,4481,45029,2001,450
2019-03-121,5801,5871,5211,55010,8001,550
2019-03-111,5001,6001,4631,55045,2001,550
2019-03-081,3601,3891,3601,3894001,389
2019-03-071,3551,3691,3551,3691,4001,369
2019-03-061,3801,3801,3801,3801001,380
2019-03-051,4001,4001,4001,4001001,400
2019-03-041,3991,4001,3991,4006001,400
2019-03-011,4001,4021,3801,3801,3001,380
2019-02-281,4301,4301,4301,4303001,430
2019-02-271,4041,4201,4041,4205001,420
2019-02-261,4091,4091,4091,4091001,409
2019-02-251,4091,4091,4091,4092001,409
2019-02-221,4001,4091,3991,4097001,409
2019-02-211,4091,4091,4091,4092,0001,409
2019-02-20---1,409-1,409
2019-02-191,4091,4091,4091,4091001,409
2019-02-18---1,390-1,390
2019-02-151,3991,3991,3901,3903001,390
2019-02-141,4001,4001,3821,3825001,382
2019-02-131,4001,4001,4001,4007001,400
2019-02-121,4001,4401,3841,4397001,439
2019-02-081,4001,4001,3901,4002,6001,400
2019-02-071,3951,4001,3951,4001,3001,400
2019-02-061,4001,4001,4001,4004001,400
2019-02-051,4011,4011,4011,4011001,401
2019-02-041,4291,4291,4011,4012001,401
2019-02-011,4141,4141,4141,4141001,414
2019-01-311,4441,4441,4441,4443001,444
2019-01-301,4111,4431,4111,4434001,443
2019-01-29---1,441-1,441
2019-01-28---1,441-1,441
2019-01-251,4411,4411,4411,4411001,441
2019-01-241,4301,4301,4301,4305001,430
2019-01-231,4231,4231,4231,4231001,423
2019-01-221,4301,4301,4001,4016001,401
2019-01-211,4301,4301,4301,4301001,430
2019-01-181,4601,4601,4301,4307001,430
2019-01-171,4311,4311,4311,4311001,431
2019-01-16---1,460-1,460
2019-01-151,4601,4601,4601,4604001,460
2019-01-111,4601,4601,4601,4603001,460
2019-01-101,4111,4601,4111,4606001,460
2019-01-091,4251,4251,4251,4252001,425
2019-01-081,3901,4501,3901,4502001,450
2019-01-071,4901,4901,4501,4503001,450
2019-01-041,4781,4781,4701,4703001,470

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