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
2024-12-031,1631,1941,1631,18930,2001,189
2024-12-021,1451,1641,1411,15413,4001,154
2024-11-291,1461,1571,1461,14818,5001,148
2024-11-281,1321,1511,1321,14928,6001,149
2024-11-271,1561,1561,1311,13827,5001,138
2024-11-261,1631,1661,1481,16329,2001,163
2024-11-251,1811,1911,1661,16613,8001,166
2024-11-221,1721,1881,1721,18015,7001,180
2024-11-211,1781,1891,1701,17012,2001,170
2024-11-201,1721,1871,1711,17814,7001,178
2024-11-191,1721,1931,1711,17118,2001,171
2024-11-181,1631,1881,1581,17223,9001,172
2024-11-151,2151,2151,1631,16329,8001,163
2024-11-141,2261,2401,2121,21544,4001,215
2024-11-131,2151,2361,2001,21446,6001,214
2024-11-121,1621,2191,1561,21051,6001,210
2024-11-111,1531,1701,1501,17024,8001,170
2024-11-081,1851,1901,1511,15144,9001,151
2024-11-071,1551,1991,1551,19947,5001,199
2024-11-061,1671,1701,1511,15918,8001,159
2024-11-051,1511,1681,1401,16822,4001,168
2024-11-011,1751,1821,1461,14625,2001,146
2024-10-311,1861,1901,1701,18323,3001,183
2024-10-301,1871,1931,1701,182174,5001,182
2024-10-291,1851,1941,1751,17822,4001,178
2024-10-281,1581,1711,1571,16920,0001,169
2024-10-251,1421,1511,1371,14728,8001,147
2024-10-241,1481,1481,1271,14138,3001,141
2024-10-231,1321,1621,1321,15327,0001,153
2024-10-221,1301,1381,1191,13220,3001,132
2024-10-211,1091,1281,1071,12871,1001,128
2024-10-181,1121,1221,1041,10935,1001,109
2024-10-171,1101,1211,1101,11214,2001,112
2024-10-161,1261,1321,1081,10935,7001,109
2024-10-151,1141,1301,1141,12623,0001,126
2024-10-111,1131,1171,1041,10423,0001,104
2024-10-101,1111,1131,1011,11230,3001,112
2024-10-091,1021,1121,1021,11023,4001,110
2024-10-081,1101,1111,0971,10124,3001,101
2024-10-071,1431,1431,1121,11838,8001,118
2024-10-041,1211,1231,1151,11712,7001,117
2024-10-031,1171,1191,1071,11323,9001,113
2024-10-021,0891,1101,0861,09222,9001,092
2024-10-011,0871,0931,0791,08917,7001,089
2024-09-301,0851,0961,0771,07831,1001,078
2024-09-271,1371,1401,1081,11340,2001,113
2024-09-261,1381,1531,1191,14259,1001,142
2024-09-251,1231,1321,1181,12631,0001,126
2024-09-241,1221,1281,1141,11942,9001,119
2024-09-201,0951,1191,0951,11930,3001,119
2024-09-191,1001,1001,0821,09221,8001,092
2024-09-181,0841,0861,0731,08523,3001,085
2024-09-171,0671,0731,0541,07320,9001,073
2024-09-131,0601,0651,0571,05931,1001,059
2024-09-121,0691,0731,0551,06725,8001,067
2024-09-111,0571,0601,0401,04741,2001,047
2024-09-101,0721,0761,0601,06025,8001,060
2024-09-091,0721,0771,0641,07226,1001,072
2024-09-061,0851,0911,0731,08220,0001,082
2024-09-051,0931,1001,0791,08417,2001,084
2024-09-041,1071,1141,0891,08927,8001,089
2024-09-031,1151,1281,1131,1229,7001,122
2024-09-021,1321,1331,1041,11517,1001,115
2024-08-301,1201,1331,1151,13218,4001,132
2024-08-291,1241,1251,1131,12011,0001,120
2024-08-281,1221,1251,1021,12517,4001,125
2024-08-271,1131,1341,1131,12412,2001,124
2024-08-261,1261,1311,1121,11314,0001,113
2024-08-231,1131,1311,1131,12611,8001,126
2024-08-221,1181,1261,1071,11312,4001,113
2024-08-211,1101,1251,1061,11813,0001,118
2024-08-201,1231,1251,1051,12115,5001,121
2024-08-191,0971,1151,0931,10323,4001,103
2024-08-161,0801,0971,0791,09722,0001,097
2024-08-151,1001,1101,0661,07448,8001,074
2024-08-141,0191,0631,0191,06070,7001,060
2024-08-131,0221,0391,0061,01973,8001,019
2024-08-091,0591,0661,0201,04760,4001,047
2024-08-081,0421,0491,0211,02942,4001,029
2024-08-071,0201,0761,0171,04455,3001,044
2024-08-061,0061,0501,0061,02855,6001,028
2024-08-051,0211,0389401,00586,7001,005
2024-08-021,0951,1001,0641,06455,8001,064
2024-08-011,1451,1461,1151,12535,8001,125
2024-07-311,1201,1601,1121,16028,1001,160
2024-07-301,1211,1271,1171,12729,6001,127
2024-07-291,1041,1211,1001,12125,5001,121
2024-07-261,0991,1041,0871,09243,8001,092
2024-07-251,1031,1251,1001,10535,8001,105
2024-07-241,1341,1361,1111,11120,0001,111
2024-07-231,1031,1341,1031,13410,3001,134
2024-07-221,1221,1231,1011,10228,7001,102
2024-07-191,1411,1431,1221,12217,6001,122
2024-07-181,1671,1671,1411,14125,6001,141
2024-07-171,1661,1751,1601,17513,8001,175
2024-07-161,1451,1691,1451,15320,7001,153
2024-07-121,1401,1581,1251,14534,6001,145
2024-07-111,1701,1701,1451,14539,0001,145
2024-07-101,1531,1651,1491,15844,3001,158
2024-07-091,1751,1881,1521,15341,4001,153
2024-07-081,1721,1831,1611,17519,1001,175
2024-07-051,1881,1991,1501,17245,0001,172
2024-07-041,1601,1851,1571,18525,4001,185
2024-07-031,1721,1801,1421,15444,8001,154
2024-07-021,1741,1761,1651,17232,0001,172
2024-07-011,1581,1711,1551,17131,3001,171
2024-06-281,1701,1701,1371,14622,4001,146
2024-06-271,1631,1771,1551,15826,4001,158
2024-06-261,1741,1751,1541,16637,9001,166
2024-06-251,1411,1731,1411,16833,1001,168
2024-06-241,1291,1401,1251,13433,9001,134
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