2874 ヨコレイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	835	841	832	835	35,800	835
2021-12-29	838	842	835	842	88,800	842
2021-12-28	821	830	818	829	116,000	829
2021-12-27	816	817	811	816	101,400	816
2021-12-24	816	820	814	817	90,200	817
2021-12-23	825	826	819	821	70,500	821
2021-12-22	825	825	816	819	95,100	819
2021-12-21	825	829	821	822	81,900	822
2021-12-20	835	835	822	822	93,100	822
2021-12-17	838	844	835	843	122,000	843
2021-12-16	838	844	835	844	88,400	844
2021-12-15	838	842	836	837	69,800	837
2021-12-14	837	840	832	838	82,500	838
2021-12-13	846	846	832	835	77,500	835
2021-12-10	855	855	839	847	118,700	847
2021-12-09	842	844	837	840	60,400	840
2021-12-08	855	856	840	842	128,400	842
2021-12-07	838	852	833	851	142,700	851
2021-12-06	830	837	830	832	76,500	832
2021-12-03	817	833	817	830	89,900	830
2021-12-02	807	822	806	815	111,800	815
2021-12-01	803	815	801	810	93,100	810
2021-11-30	814	824	802	803	186,500	803
2021-11-29	810	813	802	808	119,400	808
2021-11-26	829	829	811	820	169,200	820
2021-11-25	833	837	830	830	60,700	830
2021-11-24	846	850	833	833	104,700	833
2021-11-22	839	842	836	842	63,800	842
2021-11-19	845	845	839	844	101,800	844
2021-11-18	850	853	845	847	120,200	847
2021-11-17	858	860	851	851	91,900	851
2021-11-16	865	870	856	856	66,600	856
2021-11-15	867	867	856	863	144,700	863
2021-11-12	875	884	861	869	164,400	869
2021-11-11	871	876	869	874	50,200	874
2021-11-10	880	881	872	873	56,300	873
2021-11-09	882	885	879	880	35,500	880
2021-11-08	885	886	881	882	37,400	882
2021-11-05	895	895	881	882	46,200	882
2021-11-04	885	898	880	898	194,200	898
2021-11-02	885	887	880	881	50,100	881
2021-11-01	879	888	874	886	83,600	886
2021-10-29	878	878	866	870	65,800	870
2021-10-28	860	877	852	877	194,000	877
2021-10-27	868	869	861	862	78,200	862
2021-10-26	874	874	867	867	62,900	867
2021-10-25	873	879	871	871	53,100	871
2021-10-22	873	879	870	878	85,400	878
2021-10-21	883	885	872	874	62,600	874
2021-10-20	883	885	877	878	80,900	878
2021-10-19	884	886	881	886	54,800	886
2021-10-18	884	884	875	879	51,700	879
2021-10-15	879	885	876	884	50,400	884
2021-10-14	880	881	872	875	76,600	875
2021-10-13	882	886	881	883	73,600	883
2021-10-12	885	891	880	881	80,700	881
2021-10-11	892	892	885	892	62,300	892
2021-10-08	893	898	888	888	155,400	888
2021-10-07	886	888	875	878	85,900	878
2021-10-06	876	885	873	879	96,000	879
2021-10-05	877	882	870	873	134,400	873
2021-10-04	877	883	874	882	101,700	882
2021-10-01	885	886	871	873	169,300	873
2021-09-30	884	900	884	887	207,700	887
2021-09-29	890	892	874	883	668,500	883
2021-09-28	929	929	915	916	1,420,200	916
2021-09-27	939	942	925	926	787,500	926
2021-09-24	928	945	924	940	832,100	940
2021-09-22	926	929	916	916	332,600	916
2021-09-21	918	929	916	924	375,000	924
2021-09-17	930	930	917	924	414,400	924
2021-09-16	920	924	915	924	184,700	924
2021-09-15	924	924	918	921	124,000	921
2021-09-14	928	932	925	932	147,000	932
2021-09-13	920	929	915	929	137,200	929
2021-09-10	910	920	910	920	238,900	920
2021-09-09	910	916	908	911	154,200	911
2021-09-08	908	909	903	908	116,500	908
2021-09-07	908	912	905	908	172,200	908
2021-09-06	905	912	904	908	134,000	908
2021-09-03	901	910	899	906	166,900	906
2021-09-02	895	900	895	899	100,300	899
2021-09-01	903	905	899	901	107,500	901
2021-08-31	897	905	895	898	135,400	898
2021-08-30	898	905	896	902	117,600	902
2021-08-27	900	901	891	896	151,100	896
2021-08-26	905	908	902	905	130,600	905
2021-08-25	907	914	906	910	70,800	910
2021-08-24	912	913	906	909	112,100	909
2021-08-23	919	921	911	915	61,700	915
2021-08-20	911	920	908	909	76,100	909
2021-08-19	914	922	913	913	63,800	913
2021-08-18	905	917	905	917	62,800	917
2021-08-17	913	914	902	902	47,900	902
2021-08-16	915	915	907	907	56,900	907
2021-08-13	911	917	898	916	144,300	916
2021-08-12	910	915	901	911	49,100	911
2021-08-11	902	909	901	909	47,000	909
2021-08-10	899	903	896	897	60,000	897
2021-08-06	896	903	895	899	59,000	899
2021-08-05	897	904	894	895	82,200	895
2021-08-04	902	904	898	898	39,200	898
2021-08-03	900	907	900	904	35,900	904
2021-08-02	896	906	892	903	85,100	903
2021-07-30	895	896	888	888	66,700	888
2021-07-29	900	905	897	898	78,800	898
2021-07-28	900	905	900	903	32,600	903
2021-07-27	903	905	897	903	58,400	903
2021-07-26	905	905	897	897	48,400	897
2021-07-21	884	895	884	893	47,300	893
2021-07-20	879	887	879	884	73,000	884
2021-07-19	886	888	880	880	81,600	880
2021-07-16	885	894	885	892	47,700	892
2021-07-15	902	905	890	890	67,100	890
2021-07-14	899	904	899	900	31,900	900
2021-07-13	902	906	898	902	89,100	902
2021-07-12	889	901	884	900	126,900	900
2021-07-09	865	873	861	868	149,800	868
2021-07-08	878	881	871	871	178,500	871
2021-07-07	882	884	877	878	98,600	878
2021-07-06	890	890	883	883	32,100	883
2021-07-05	886	889	882	886	64,900	886
2021-07-02	890	897	888	888	58,300	888
2021-07-01	886	890	884	889	62,000	889
2021-06-30	891	895	882	882	101,000	882
2021-06-29	895	895	887	891	79,000	891
2021-06-28	899	899	892	898	45,300	898
2021-06-25	893	898	889	894	46,300	894
2021-06-24	887	894	887	893	32,500	893
2021-06-23	897	902	887	891	57,600	891
2021-06-22	891	900	889	900	81,400	900
2021-06-21	878	883	875	880	99,700	880
2021-06-18	898	898	882	883	140,600	883
2021-06-17	903	904	895	895	54,200	895
2021-06-16	904	907	900	906	56,100	906
2021-06-15	904	907	899	901	95,800	901
2021-06-14	900	905	897	905	56,400	905
2021-06-11	899	899	886	896	121,500	896
2021-06-10	895	896	890	890	60,800	890
2021-06-09	895	902	893	899	58,300	899
2021-06-08	885	895	883	891	77,800	891
2021-06-07	885	887	881	886	75,800	886
2021-06-04	883	887	882	886	84,500	886
2021-06-03	884	887	880	885	89,400	885
2021-06-02	877	881	873	880	94,800	880
2021-06-01	878	882	872	882	71,300	882
2021-05-31	880	883	870	874	79,800	874
2021-05-28	871	882	871	882	89,900	882
2021-05-27	884	886	864	864	212,900	864
2021-05-26	881	888	879	884	63,600	884
2021-05-25	890	892	881	883	68,700	883
2021-05-24	888	894	885	889	41,800	889
2021-05-21	887	891	884	888	66,900	888
2021-05-20	888	895	887	889	58,400	889
2021-05-19	898	901	885	888	93,700	888
2021-05-18	893	907	893	906	108,000	906
2021-05-17	890	899	889	893	57,500	893
2021-05-14	884	899	881	896	115,300	896
2021-05-13	876	884	872	874	141,200	874
2021-05-12	889	890	877	882	108,800	882
2021-05-11	895	900	886	887	138,700	887
2021-05-10	889	898	889	895	82,600	895
2021-05-07	891	896	885	890	103,400	890
2021-05-06	875	887	874	880	126,200	880
2021-04-30	870	880	865	875	212,800	875
2021-04-28	881	886	872	872	437,100	872
2021-04-27	886	889	875	881	188,200	881
2021-04-26	896	896	884	888	116,900	888
2021-04-23	905	905	896	896	73,800	896
2021-04-22	905	908	896	901	79,300	901
2021-04-21	904	908	896	899	112,300	899
2021-04-20	914	914	902	909	107,200	909
2021-04-19	922	925	919	922	59,300	922
2021-04-16	930	932	921	921	54,100	921
2021-04-15	916	926	916	923	69,100	923
2021-04-14	911	918	906	918	82,800	918
2021-04-13	913	923	911	911	65,900	911
2021-04-12	914	916	905	909	62,400	909
2021-04-09	902	912	900	905	105,100	905
2021-04-08	914	915	900	903	134,800	903
2021-04-07	912	919	911	919	71,000	919
2021-04-06	920	923	910	913	69,000	913
2021-04-05	927	927	912	921	57,900	921
2021-04-02	918	919	909	916	57,000	916
2021-04-01	915	923	905	910	117,900	910
2021-03-31	925	927	913	913	153,400	913
2021-03-30	949	949	922	932	134,400	932
2021-03-29	959	959	936	949	184,300	949
2021-03-26	946	953	938	953	123,000	953
2021-03-25	935	946	933	941	74,300	941
2021-03-24	937	937	923	928	130,200	928
2021-03-23	945	952	939	939	112,500	939
2021-03-22	949	956	944	948	153,400	948
2021-03-19	945	970	941	962	263,500	962
2021-03-18	949	960	944	958	148,600	958
2021-03-17	947	962	942	959	118,100	959
2021-03-16	951	957	946	949	115,400	949
2021-03-15	951	964	947	964	126,300	964
2021-03-12	957	958	948	953	112,900	953
2021-03-11	953	964	951	963	90,200	963
2021-03-10	960	970	947	948	101,900	948
2021-03-09	951	971	950	966	183,600	966
2021-03-08	950	952	938	945	107,900	945
2021-03-05	940	948	928	946	133,500	946
2021-03-04	927	935	922	935	77,300	935
2021-03-03	918	928	914	928	79,500	928
2021-03-02	905	916	900	915	144,500	915
2021-03-01	890	905	886	905	74,000	905
2021-02-26	896	896	877	877	89,700	877
2021-02-25	900	900	887	890	61,700	890
2021-02-24	901	903	893	897	69,400	897
2021-02-22	897	901	895	901	52,400	901
2021-02-19	895	897	889	893	38,300	893
2021-02-18	901	901	894	898	63,900	898
2021-02-17	900	906	900	900	30,000	900
2021-02-16	905	905	899	901	39,600	901
2021-02-15	908	911	898	904	62,900	904
2021-02-12	905	914	903	907	133,300	907
2021-02-10	900	904	895	899	38,600	899
2021-02-09	900	908	891	906	102,000	906
2021-02-08	897	905	894	903	102,900	903
2021-02-05	887	895	886	894	81,800	894
2021-02-04	890	894	887	888	48,400	888
2021-02-03	879	890	876	890	65,800	890
2021-02-02	875	877	871	876	50,600	876
2021-02-01	875	883	875	875	68,200	875
2021-01-29	880	890	877	883	81,400	883
2021-01-28	872	885	872	884	87,600	884
2021-01-27	882	884	880	881	47,400	881
2021-01-26	872	879	871	879	44,500	879
2021-01-25	874	874	869	874	37,900	874
2021-01-22	870	875	866	867	57,000	867
2021-01-21	880	886	873	874	73,100	874
2021-01-20	876	880	871	878	62,200	878
2021-01-19	879	883	874	878	59,700	878
2021-01-18	876	886	876	879	39,000	879
2021-01-15	874	884	874	876	67,200	876
2021-01-14	880	881	870	878	81,200	878
2021-01-13	882	883	873	874	61,600	874
2021-01-12	877	885	873	884	65,200	884
2021-01-08	865	878	861	876	80,700	876
2021-01-07	872	875	862	865	86,600	865
2021-01-06	855	864	852	862	50,900	862
2021-01-05	853	859	852	855	67,800	855
2021-01-04	862	862	851	852	69,700	852

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2874 ヨコレイ の時系列データ [2021年度]

2874 ヨコレイの時系列データ [2021年度]