1. HOME >
  2. 株価時系列 >
  3. 7294 >
  4. 2019年

7294 (株)ヨロズ 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
2019-12-301,4771,4931,4561,46928,8001,469
2019-12-271,4881,4941,4691,47524,0001,475
2019-12-261,4551,4891,4551,48732,2001,487
2019-12-251,4651,4761,4501,46531,7001,465
2019-12-241,4651,4891,4651,48919,6001,489
2019-12-231,4681,5071,4591,47832,7001,478
2019-12-201,4671,4881,4621,47033,1001,470
2019-12-191,4421,4701,4421,46715,5001,467
2019-12-181,4581,4601,4411,45116,8001,451
2019-12-171,4591,4751,4561,47118,4001,471
2019-12-161,4771,4771,4521,45917,7001,459
2019-12-131,4621,4871,4521,48048,3001,480
2019-12-121,4401,4411,4201,42040,5001,420
2019-12-111,4351,4401,4211,43531,8001,435
2019-12-101,4441,4511,4361,43719,6001,437
2019-12-091,4571,4661,4391,44422,3001,444
2019-12-061,4621,4871,4481,45630,3001,456
2019-12-051,4641,4871,4601,46251,3001,462
2019-12-041,4201,4541,4191,45465,1001,454
2019-12-031,4501,4501,4241,43126,6001,431
2019-12-021,4401,4531,4271,44637,9001,446
2019-11-291,4341,4431,4311,44218,4001,442
2019-11-281,4411,4411,4181,42427,8001,424
2019-11-271,4321,4481,4231,44320,2001,443
2019-11-261,4471,4591,4061,42356,3001,423
2019-11-251,4501,4711,4421,44723,8001,447
2019-11-221,4521,4681,4461,44655,3001,446
2019-11-211,4441,4441,4131,44230,8001,442
2019-11-201,4351,4591,4301,44425,4001,444
2019-11-191,4361,4371,4201,43519,9001,435
2019-11-181,4601,4721,4171,43136,8001,431
2019-11-151,4371,4621,4231,44431,5001,444
2019-11-141,4271,4271,4011,41546,6001,415
2019-11-131,4571,4641,4281,43720,2001,437
2019-11-121,4621,4621,4191,45842,5001,458
2019-11-111,4411,4921,4411,462105,7001,462
2019-11-081,4281,4351,4051,42068,7001,420
2019-11-071,4031,4121,3771,40564,2001,405
2019-11-061,4481,4701,4201,42345,5001,423
2019-11-051,4211,4631,4211,46080,9001,460
2019-11-011,3801,4001,3801,39330,2001,393
2019-10-311,4001,4001,3541,39052,7001,390
2019-10-301,3951,4201,3861,42070,8001,420
2019-10-291,3881,3951,3821,39027,1001,390
2019-10-281,3681,3821,3581,37940,5001,379
2019-10-251,3791,3821,3641,36725,1001,367
2019-10-241,3861,3951,3701,38223,4001,382
2019-10-231,3711,3821,3531,38226,5001,382
2019-10-211,3751,3871,3571,37018,3001,370
2019-10-181,3641,3901,3581,36448,7001,364
2019-10-171,3971,3971,3561,36328,2001,363
2019-10-161,3971,4211,3881,39742,7001,397
2019-10-151,3791,4071,3751,37927,9001,379
2019-10-111,3451,3601,3341,35125,3001,351
2019-10-101,3451,3621,3331,34826,7001,348
2019-10-091,3281,3521,3181,33930,8001,339
2019-10-081,2901,3531,2901,35260,3001,352
2019-10-071,2971,3041,2731,28028,0001,280
2019-10-041,3061,3101,2851,29323,8001,293
2019-10-031,3141,3331,3031,31638,0001,316
2019-10-021,3331,3631,3301,35324,5001,353
2019-10-011,3091,3651,3091,34944,9001,349
2019-09-301,3461,3461,3011,30171,6001,301
2019-09-271,3701,3841,3421,35738,2001,357
2019-09-261,3981,4171,3911,39763,0001,397
2019-09-251,3921,3981,3741,37927,5001,379
2019-09-241,3801,3881,3611,38127,6001,381
2019-09-201,3591,3891,3541,38056,6001,380
2019-09-191,3291,3611,3291,34442,9001,344
2019-09-181,3431,3431,3191,33742,3001,337
2019-09-171,3341,3481,3201,33949,6001,339
2019-09-131,3481,3481,3211,33878,9001,338
2019-09-121,3451,3591,3101,34494,3001,344
2019-09-111,3001,3311,2991,33133,4001,331
2019-09-101,2821,3091,2821,29049,6001,290
2019-09-091,2581,2721,2521,26921,2001,269
2019-09-061,2651,2751,2611,26114,8001,261
2019-09-051,2441,2901,2441,26566,0001,265
2019-09-041,2511,2541,2221,230100,9001,230
2019-09-031,2501,2801,2481,262100,5001,262
2019-09-021,2411,2601,2391,24718,9001,247
2019-08-301,2231,2541,2231,25248,8001,252
2019-08-291,2221,2221,2001,21242,1001,212
2019-08-281,2051,2091,1971,20615,4001,206
2019-08-271,1971,2091,1781,19840,3001,198
2019-08-261,2021,2021,1701,17360,8001,173
2019-08-231,2391,2391,2211,22561,0001,225
2019-08-221,2401,2401,2281,23049,1001,230
2019-08-211,2271,2411,2221,22845,7001,228
2019-08-201,2111,2511,2091,24748,6001,247
2019-08-191,2141,2331,1991,20957,1001,209
2019-08-161,1611,1891,1511,184121,7001,184
2019-08-151,1451,1701,1301,16990,2001,169
2019-08-141,2051,2251,1711,17487,4001,174
2019-08-131,2021,2021,1861,19357,7001,193
2019-08-091,2151,2271,2021,21449,3001,214
2019-08-081,2501,2511,2061,214147,5001,214
2019-08-071,3121,3181,2931,30338,2001,303
2019-08-061,2951,3141,2791,31147,0001,311
2019-08-051,3501,3551,3041,31543,1001,315
2019-08-021,3961,3961,3501,35955,7001,359
2019-08-011,4321,4521,4141,41627,1001,416
2019-07-311,4461,4591,4351,43526,4001,435
2019-07-301,4541,4721,4541,47224,8001,472
2019-07-291,4521,4531,4301,44723,6001,447
2019-07-261,4471,4601,4281,45233,9001,452
2019-07-251,4491,4601,4381,45618,3001,456
2019-07-241,4361,4491,4341,44925,9001,449
2019-07-231,4031,4431,4001,43637,5001,436
2019-07-221,3951,4041,3911,40017,9001,400
2019-07-191,3381,3921,3351,38820,7001,388
2019-07-181,3621,3631,3331,33552,0001,335
2019-07-171,3741,3811,3601,36923,1001,369
2019-07-161,3581,3971,3581,39233,5001,392
2019-07-121,3711,3721,3531,35823,8001,358
2019-07-111,3611,3741,3611,37116,7001,371
2019-07-101,3701,3781,3581,36529,1001,365
2019-07-091,3831,3831,3621,37017,7001,370
2019-07-081,4001,4191,3891,39263,8001,392
2019-07-051,3971,4101,3891,39535,7001,395
2019-07-041,3901,4141,3901,40442,1001,404
2019-07-031,3901,3991,3771,39237,0001,392
2019-07-021,3941,3951,3811,39131,2001,391
2019-07-011,3691,3941,3601,39435,5001,394
2019-06-281,3461,3591,3271,35139,0001,351
2019-06-271,3141,3531,3101,35343,8001,353
2019-06-261,3301,3301,3021,30825,6001,308
2019-06-251,3411,3411,3241,32620,9001,326
2019-06-241,3341,3411,3201,33327,8001,333
2019-06-211,3031,3351,3001,33572,6001,335
2019-06-201,3391,3391,3011,30125,6001,301
2019-06-191,2951,3331,2951,32451,9001,324
2019-06-181,3021,3221,2831,28336,1001,283
2019-06-171,3101,3131,2961,30731,1001,307
2019-06-141,3081,3261,3001,30452,8001,304
2019-06-131,3501,3531,3131,31529,7001,315
2019-06-121,3421,3621,3351,35524,2001,355
2019-06-111,3321,3551,3311,34958,5001,349
2019-06-101,3301,3451,3171,33645,2001,336
2019-06-071,3031,3141,2741,30798,2001,307
2019-06-061,3261,3261,2971,30071,6001,300
2019-06-051,3141,3431,3141,33370,6001,333
2019-06-041,2861,3181,2831,31395,0001,313
2019-06-031,2841,3031,2781,28071,7001,280
2019-05-311,3161,3281,2921,29579,1001,295
2019-05-301,3301,3381,3171,33535,4001,335
2019-05-291,3611,3611,3261,33254,1001,332
2019-05-281,3441,3831,3421,38350,0001,383
2019-05-271,3591,3681,3421,34436,1001,344
2019-05-241,3721,3811,3621,36930,2001,369
2019-05-231,4011,4011,3701,38128,4001,381
2019-05-221,4091,4091,3871,39429,7001,394
2019-05-211,3911,4101,3651,40052,6001,400
2019-05-201,3971,4061,3701,38958,5001,389
2019-05-171,3721,4061,3721,39775,9001,397
2019-05-161,3661,3851,3541,36798,3001,367
2019-05-151,3651,3811,3421,36694,9001,366
2019-05-141,3411,3601,3251,355122,9001,355
2019-05-131,3641,3851,3441,363144,8001,363
2019-05-101,4381,4641,3361,363235,9001,363
2019-05-091,5751,6021,5601,58398,7001,583
2019-05-081,5871,5921,5721,57564,5001,575
2019-05-071,6101,6151,5971,59881,1001,598
2019-04-261,6281,6281,5931,61562,9001,615
2019-04-251,6461,6511,6251,64433,9001,644
2019-04-241,6851,6901,6371,63955,3001,639
2019-04-231,7061,7101,6861,69237,2001,692
2019-04-221,7031,7111,6881,70220,0001,702
2019-04-191,7071,7191,6881,70268,3001,702
2019-04-181,7081,7221,6921,70356,0001,703
2019-04-171,6771,7101,6731,70935,9001,709
2019-04-161,7001,7001,6641,68339,5001,683
2019-04-151,6951,7111,6911,70545,3001,705
2019-04-121,6951,6951,6751,68925,7001,689
2019-04-111,7081,7131,6791,68431,6001,684
2019-04-101,6991,7151,6731,70650,2001,706
2019-04-091,7121,7251,6971,70678,1001,706
2019-04-081,7431,7471,7171,726100,4001,726
2019-04-051,7201,7581,7141,737247,2001,737
2019-04-041,5661,7331,5641,723239,2001,723
2019-04-031,5331,5711,5331,57159,2001,571
2019-04-021,5411,5481,5261,53432,9001,534
2019-04-011,4691,5251,4691,51268,1001,512
2019-03-291,4851,4921,4411,44677,8001,446
2019-03-281,5461,5461,4661,468103,5001,468
2019-03-271,5821,5871,5491,558145,5001,558
2019-03-261,5931,6221,5901,605306,2001,605
2019-03-251,6221,6221,5581,580158,1001,580
2019-03-221,6151,6561,6101,656157,8001,656
2019-03-201,5761,6131,5741,600111,3001,600
2019-03-191,5841,5871,5691,575107,0001,575
2019-03-181,5801,5921,5621,586122,6001,586
2019-03-151,5631,5751,5541,560111,0001,560
2019-03-141,5721,5801,5511,55190,1001,551
2019-03-131,5871,5921,5501,559121,6001,559
2019-03-121,5641,5871,5641,57757,1001,577
2019-03-111,5611,5651,5381,54348,7001,543
2019-03-081,5921,5961,5411,54183,8001,541
2019-03-071,6211,6261,6101,61761,2001,617
2019-03-061,6111,6321,6031,60560,7001,605
2019-03-051,6401,6631,6061,61160,3001,611
2019-03-041,6341,6501,6231,63934,2001,639
2019-03-011,5961,6331,5901,63261,5001,632
2019-02-281,6081,6081,5841,59847,6001,598
2019-02-271,6171,6331,6051,61444,9001,614
2019-02-261,6211,6291,6061,62032,8001,620
2019-02-251,6211,6301,6101,62725,4001,627
2019-02-221,6231,6231,5941,60435,3001,604
2019-02-211,6331,6401,6111,62640,3001,626
2019-02-201,6681,6681,6331,63928,7001,639
2019-02-191,6661,6771,6431,66944,0001,669
2019-02-181,6521,6901,6521,67944,0001,679
2019-02-151,5751,6431,5681,64054,8001,640
2019-02-141,5531,6171,5531,61552,1001,615
2019-02-131,5391,5861,5311,57872,7001,578
2019-02-121,4981,5311,4731,51782,1001,517
2019-02-081,5031,5111,4711,48555,1001,485
2019-02-071,5571,5581,5201,52619,6001,526
2019-02-061,5571,5721,5501,56333,7001,563
2019-02-051,5501,5571,5411,54620,0001,546
2019-02-041,5061,5491,5041,54938,0001,549
2019-02-011,5021,5021,4851,49529,9001,495
2019-01-311,5151,5301,4971,50419,6001,504
2019-01-301,5191,5191,4901,49853,7001,498
2019-01-291,4881,5101,4711,51038,5001,510
2019-01-281,5261,5261,4901,49221,4001,492
2019-01-251,5051,5471,5041,52433,8001,524
2019-01-241,4701,4981,4561,49631,3001,496
2019-01-231,5131,5131,4691,48045,5001,480
2019-01-221,5001,5171,4971,51346,0001,513
2019-01-211,4781,4991,4641,49632,0001,496
2019-01-181,4391,4641,4341,46139,8001,461
2019-01-171,4081,4471,4081,42742,6001,427
2019-01-161,4111,4191,3971,40235,3001,402
2019-01-151,3761,4161,3721,41336,4001,413
2019-01-111,3851,3921,3741,38540,8001,385
2019-01-101,4131,4131,3821,39537,7001,395
2019-01-091,4301,4301,4101,41325,9001,413
2019-01-081,4001,4251,4001,41735,6001,417
2019-01-071,4031,4301,3891,39646,3001,396
2019-01-041,3531,3671,3201,36170,8001,361

分割・併合履歴 ： [1992-03-26]1株→1.1株