7294 (株)ヨロズ 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
2024-06-211,1351,1561,1271,12743,3001,127
2024-06-201,1371,1421,1251,13246,1001,132
2024-06-191,1271,1391,1161,13852,2001,138
2024-06-181,1461,1781,1281,13268,8001,132
2024-06-171,1001,1211,0901,11643,1001,116
2024-06-141,0661,1001,0661,10040,6001,100
2024-06-131,0961,0961,0681,06921,9001,069
2024-06-121,0951,1021,0891,09017,3001,090
2024-06-111,0991,1081,0971,09719,3001,097
2024-06-101,0751,0981,0751,09621,2001,096
2024-06-071,0581,0751,0581,07520,4001,075
2024-06-061,0781,0851,0601,06020,1001,060
2024-06-051,0971,0971,0671,07430,5001,074
2024-06-041,0901,1091,0901,10520,8001,105
2024-06-031,1021,1111,0891,09232,0001,092
2024-05-311,0801,0981,0801,09839,1001,098
2024-05-301,0531,0801,0481,07564,6001,075
2024-05-291,0601,0701,0581,05830,5001,058
2024-05-281,0851,0941,0591,06358,2001,063
2024-05-271,0701,0851,0661,08052,8001,080
2024-05-241,0451,0711,0451,06649,9001,066
2024-05-231,0331,0601,0241,05965,4001,059
2024-05-221,0041,0481,0041,040105,5001,040
2024-05-211,0061,0231,0011,00140,1001,001
2024-05-209881,0099881,00640,4001,006
2024-05-1796899696298759,600987
2024-05-1696897594096986,700969
2024-05-1598198997297647,200976
2024-05-1498898997298131,200981
2024-05-1397898897598828,800988
2024-05-1098198196597721,100977
2024-05-0997097695897520,300975
2024-05-0896096995696628,800966
2024-05-0795395994995328,100953
2024-05-0296096095395320,000953
2024-05-0195495995195522,100955
2024-04-3095196694896132,100961
2024-04-2695395394094840,300948
2024-04-2596196395095024,900950
2024-04-2497197596496726,800967
2024-04-2395596695196424,200964
2024-04-2294596294595548,000955
2024-04-1996296393694450,200944
2024-04-1896197095796220,000962
2024-04-1797197395095529,400955
2024-04-1699799896997139,400971
2024-04-159851,0029801,00137,3001,001
2024-04-1298899998099335,500993
2024-04-1198798797498022,900980
2024-04-109951,00498999366,500993
2024-04-0996699896099764,800997
2024-04-0895096594096464,200964
2024-04-0593694293193833,700938
2024-04-0494095093894947,700949
2024-04-0393494092693964,800939
2024-04-0295296093693674,400936
2024-04-0196897195095056,600950
2024-03-2996397495796673,900966
2024-03-281,0001,002963964316,300964
2024-03-271,0061,0341,0061,022388,7001,022
2024-03-261,0151,0271,0011,006151,2001,006
2024-03-251,0301,0661,0151,015202,3001,015
2024-03-221,0231,0251,0111,017108,6001,017
2024-03-211,0321,0321,0151,022151,6001,022
2024-03-199931,0179901,014123,8001,014
2024-03-18980998976993138,400993
2024-03-1596897196096551,800965
2024-03-1495696995696870,600968
2024-03-13975978956956150,900956
2024-03-12964967935966146,400966
2024-03-11986987946954105,700954
2024-03-089861,0089861,00295,3001,002
2024-03-071,0071,009977978110,500978
2024-03-069861,0059821,005146,7001,005
2024-03-0597099195799172,300991
2024-03-0496497995197893,400978
2024-03-0194595494095292,100952
2024-02-29951953930936188,300936
2024-02-28936947929936177,300936
2024-02-27940946935941106,500941
2024-02-2694194392792782,900927
2024-02-2294094392993655,300936
2024-02-2193594292192964,300929
2024-02-2092595292593598,200935
2024-02-1991692290991866,500918
2024-02-1690691890291255,700912
2024-02-1590690889289763,100897
2024-02-1492093289489593,700895
2024-02-13893911888910234,300910
2024-02-0999699698499162,400991
2024-02-0899999998299278,300992
2024-02-079881,01298799895,600998
2024-02-0698499298098663,000986
2024-02-0597899397398369,700983
2024-02-0296797095297045,100970
2024-02-0195496294995758,200957
2024-01-3194795494195449,800954
2024-01-3094395193794056,200940
2024-01-2992994292593346,600933
2024-01-2691592491292043,500920
2024-01-2591592190891957,300919
2024-01-2492893592092040,900920
2024-01-2393593892592844,400928
2024-01-2292493092393037,300930
2024-01-1992292491291743,200917
2024-01-1890492990492261,700922
2024-01-1790592090390368,900903
2024-01-1690490889789751,000897
2024-01-1589490889489882,000898
2024-01-1289589588288651,500886
2024-01-1188489588288769,500887
2024-01-1086988286987578,300875
2024-01-0986687586386784,300867
2024-01-0584686284685375,900853
2024-01-04831847824842123,000842

分割・併合履歴 : [1992-03-26]1株→1.1株