7294 (株)ヨロズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02800800784790127,400790
2022-12-0181281280180145,600801
2022-11-3080681380480553,100805
2022-11-2980581780081161,600811
2022-11-2882582680880860,000808
2022-11-2581782581482144,700821
2022-11-2481581781181753,900817
2022-11-2280981380780944,700809
2022-11-2181081180380936,900809
2022-11-1880581380380364,900803
2022-11-1779980379480368,300803
2022-11-1680680879880759,700807
2022-11-1582282480780744,600807
2022-11-1481482680881973,800819
2022-11-11817817799810114,300810
2022-11-10801814792800282,500800
2022-11-0990790887987939,700879
2022-11-0890090989490543,300905
2022-11-0787990087989572,300895
2022-11-0487587787087549,600875
2022-11-02873894873882144,900882
2022-11-0187087686687325,300873
2022-10-3187587686386337,200863
2022-10-28857869856857145,800857
2022-10-2786386485786329,300863
2022-10-2686887386086442,300864
2022-10-2586587186386735,800867
2022-10-2486186685585847,600858
2022-10-2185985985185524,900855
2022-10-2086586985686230,200862
2022-10-1986286886086525,300865
2022-10-1885886285586230,700862
2022-10-1785085584885226,000852
2022-10-1484285483685151,800851
2022-10-1383583883283224,800832
2022-10-1283384183283835,600838
2022-10-1184284983383349,800833
2022-10-0784385483884840,800848
2022-10-0684685584584534,300845
2022-10-0585085384384442,300844
2022-10-0483184583184045,600840
2022-10-0380382180381976,300819
2022-09-3081982079980073,900800
2022-09-2983083782782849,500828
2022-09-2883583882383880,200838
2022-09-2783584783584458,800844
2022-09-26850850823826100,600826
2022-09-2285986385085891,200858
2022-09-2186986986186352,300863
2022-09-2087088187087742,700877
2022-09-1687587586286651,700866
2022-09-1587587786987434,500874
2022-09-1487888487487444,200874
2022-09-1388689188288628,800886
2022-09-1289289788188528,600885
2022-09-0987888587387758,500877
2022-09-0887789487488966,100889
2022-09-0787787786587365,100873
2022-09-0688588587487665,000876
2022-09-0589090088288474,800884
2022-09-0288488487387847,900878
2022-09-0189089087688379,900883
2022-08-3189389789089632,400896
2022-08-3089090089090015,500900
2022-08-2988989488688838,700888
2022-08-2690991290090416,800904
2022-08-2589890789890439,300904
2022-08-2489289889089437,500894
2022-08-2389689688788734,100887
2022-08-2289890889590128,600901
2022-08-1990390789790040,400900
2022-08-1888590088389947,700899
2022-08-1788889588488431,900884
2022-08-1688389187988130,400881
2022-08-1589289288288229,700882
2022-08-1287688986888836,300888
2022-08-1087587786686645,100866
2022-08-0990590587887839,500878
2022-08-0889590689290448,600904
2022-08-0588289687589476,700894
2022-08-0490190788889044,400890
2022-08-0388891988889751,300897
2022-08-0289189388688831,700888
2022-08-0188289688289635,400896
2022-07-2988989287988353,400883
2022-07-2891091088688684,300886
2022-07-2791491490290733,900907
2022-07-2690791990591438,800914
2022-07-2591391390290734,400907
2022-07-2291991991391634,800916
2022-07-2190791890791553,400915
2022-07-2090490690090647,000906
2022-07-1988088987788638,500886
2022-07-1588088087087437,600874
2022-07-1487287786887538,100875
2022-07-1388088687187229,600872
2022-07-1290090087287545,100875
2022-07-1189690689490152,400901
2022-07-0887789787387669,900876
2022-07-0787688386787731,200877
2022-07-0688388386786939,900869
2022-07-0589489488688630,400886
2022-07-0489790188689349,300893
2022-07-0189489487588060,000880
2022-06-3089290488688650,100886
2022-06-29924924883883114,400883
2022-06-2891792991492661,900926
2022-06-2791591690391034,400910
2022-06-2490790789489919,900899
2022-06-2390991190190741,200907
2022-06-2290391590090542,000905
2022-06-2187989687688945,400889
2022-06-2087487885586589,300865
2022-06-17870870851851110,700851
2022-06-1689690889289330,000893
2022-06-1588289387187143,800871
2022-06-1488288587587842,500878
2022-06-1389190788989551,600895
2022-06-1092293391491854,700918
2022-06-0991395091193798,700937
2022-06-0890791390090654,500906
2022-06-0787091687090277,600902
2022-06-0687187786586742,100867
2022-06-0388889387187856,200878
2022-06-0285989685988998,600889
2022-06-0182485582485249,400852
2022-05-3181083380583256,800832
2022-05-30815829811811174,700811
2022-05-2779080678880382,300803
2022-05-2677778977778540,900785
2022-05-2578578577677742,800777
2022-05-2479079678579060,600790
2022-05-2378479178079051,200790
2022-05-2078078377277951,400779
2022-05-1976077375777264,300772
2022-05-1876878276678180,700781
2022-05-1775276474576258,700762
2022-05-16779779750759112,500759
2022-05-13706772706759162,500759
2022-05-1271972670770768,400707
2022-05-1173273572272562,400725
2022-05-1074674772974061,500740
2022-05-0976676875575542,000755
2022-05-0677278076676628,600766
2022-05-0277478077077234,300772
2022-04-2874677674177589,600775
2022-04-27763763733733155,100733
2022-04-2678478777777831,700778
2022-04-2578979478078146,400781
2022-04-2280981280380335,100803
2022-04-2180782380082350,000823
2022-04-2080881179480649,900806
2022-04-1979580579179328,700793
2022-04-1879379478179139,800791
2022-04-1579880279579621,500796
2022-04-1480480880280513,800805
2022-04-1380981079780438,100804
2022-04-1280480679379433,500794
2022-04-1181282380380431,700804
2022-04-0882883381181545,600815
2022-04-0783083781883740,000837
2022-04-0687487484284250,100842
2022-04-0587888386888223,600882
2022-04-0487587886987130,300871
2022-04-0188488486587538,000875
2022-03-3188490688488958,000889
2022-03-30913916884892168,400892
2022-03-29918924905924222,000924
2022-03-2891692290991378,500913
2022-03-2590691489991272,600912
2022-03-2488389487789465,500894
2022-03-23896904892898104,300898
2022-03-22893902878884171,700884
2022-03-18870892865882178,900882
2022-03-17863868849863113,500863
2022-03-1685985982783380,900833
2022-03-1583485683485581,800855
2022-03-14834850830834121,600834
2022-03-11816828801822199,600822
2022-03-10809829804826100,100826
2022-03-09775795775780140,300780
2022-03-0879079876377196,300771
2022-03-0782382478979496,600794
2022-03-04850856828838258,100838
2022-03-0385587085185693,500856
2022-03-02880880855855112,500855
2022-03-0189890889589680,100896
2022-02-2891391490090095,400900
2022-02-25927927914914114,600914
2022-02-2492893391192750,600927
2022-02-2296096193794352,000943
2022-02-2197097496197319,800973
2022-02-1896498696498431,500984
2022-02-1799299397097022,300970
2022-02-169961,00498799226,200992
2022-02-1598699597497524,100975
2022-02-1498999497197150,200971
2022-02-101,0011,0179941,00143,6001,001
2022-02-091,0091,0221,0091,01616,5001,016
2022-02-081,0101,0201,0031,00316,8001,003
2022-02-079981,0099891,00822,0001,008
2022-02-049841,00497599831,300998
2022-02-039911,00498198817,300988
2022-02-029611,0049611,00047,4001,000
2022-02-0197097895395325,900953
2022-01-3195396594996136,500961
2022-01-2894295894095760,000957
2022-01-271,0051,00793794174,800941
2022-01-269991,01199499931,100999
2022-01-251,0191,02499199430,900994
2022-01-241,0001,0201,0001,01926,1001,019
2022-01-211,0001,0089911,00634,0001,006
2022-01-201,0041,0311,0041,01337,8001,013
2022-01-191,0451,0471,0021,00448,4001,004
2022-01-181,0781,0791,0561,05919,4001,059
2022-01-171,0751,0881,0681,07512,2001,075
2022-01-141,0801,0801,0561,06629,4001,066
2022-01-131,0911,0951,0801,08014,1001,080
2022-01-121,0871,1141,0871,11320,4001,113
2022-01-111,1021,1061,0771,08726,5001,087
2022-01-071,0971,1251,0971,10341,7001,103
2022-01-061,1021,1121,0821,09725,6001,097
2022-01-051,0901,1191,0891,10831,3001,108
2022-01-041,0721,0881,0601,08630,3001,086

分割・併合履歴 : [1992-03-26]1株→1.1株