7294 (株)ヨロズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	830	832	827	829	96,700	829
2023-12-28	827	832	825	832	93,200	832
2023-12-27	824	827	822	827	60,100	827
2023-12-26	824	829	822	823	45,000	823
2023-12-25	832	832	822	824	58,100	824
2023-12-22	836	841	825	828	78,400	828
2023-12-21	846	849	837	837	48,200	837
2023-12-20	853	858	851	852	33,200	852
2023-12-19	854	855	845	848	52,700	848
2023-12-18	850	858	841	854	45,800	854
2023-12-15	847	858	847	851	55,500	851
2023-12-14	865	866	844	847	65,300	847
2023-12-13	879	879	864	868	38,800	868
2023-12-12	887	887	873	874	33,300	874
2023-12-11	887	890	880	882	37,000	882
2023-12-08	890	895	873	875	89,500	875
2023-12-07	904	904	895	897	37,100	897
2023-12-06	901	914	898	910	28,500	910
2023-12-05	899	906	896	896	27,800	896
2023-12-04	906	906	898	900	22,800	900
2023-12-01	905	920	904	907	41,400	907
2023-11-30	900	908	892	902	42,000	902
2023-11-29	900	910	895	904	33,200	904
2023-11-28	901	909	901	905	14,600	905
2023-11-27	910	911	899	899	16,100	899
2023-11-24	898	909	898	905	20,700	905
2023-11-22	885	901	884	895	18,400	895
2023-11-21	905	905	885	886	31,800	886
2023-11-20	910	917	893	894	38,000	894
2023-11-17	896	908	890	908	32,700	908
2023-11-16	885	899	885	896	28,800	896
2023-11-15	898	901	888	890	41,400	890
2023-11-14	895	900	888	897	22,700	897
2023-11-13	888	903	885	892	70,500	892
2023-11-10	886	893	870	891	81,700	891
2023-11-09	890	909	886	909	68,700	909
2023-11-08	925	930	879	879	87,000	879
2023-11-07	914	926	913	923	27,500	923
2023-11-06	900	918	899	914	53,200	914
2023-11-02	904	907	889	892	41,200	892
2023-11-01	896	904	890	901	58,600	901
2023-10-31	887	891	872	890	44,800	890
2023-10-30	900	900	876	887	51,300	887
2023-10-27	884	899	884	899	46,100	899
2023-10-26	883	892	871	875	35,200	875
2023-10-25	890	896	882	885	33,900	885
2023-10-24	887	887	860	882	49,900	882
2023-10-23	878	889	878	878	51,200	878
2023-10-20	892	896	885	890	38,200	890
2023-10-19	901	903	890	893	53,400	893
2023-10-18	911	916	898	908	35,800	908
2023-10-17	911	920	902	905	33,600	905
2023-10-16	910	917	899	904	46,400	904
2023-10-13	940	940	916	917	49,200	917
2023-10-12	946	948	939	946	26,700	946
2023-10-11	946	955	936	936	35,400	936
2023-10-10	940	948	936	944	29,800	944
2023-10-06	926	936	918	926	45,800	926
2023-10-05	903	920	898	920	71,900	920
2023-10-04	917	919	894	894	145,400	894
2023-10-03	985	985	945	945	109,300	945
2023-10-02	976	1,008	966	985	197,300	985
2023-09-29	967	967	940	947	69,700	947
2023-09-28	952	970	952	960	62,500	960
2023-09-27	960	962	939	962	85,000	962
2023-09-26	981	981	963	965	63,400	965
2023-09-25	962	981	959	980	96,100	980
2023-09-22	944	955	929	947	61,000	947
2023-09-21	955	974	955	959	49,800	959
2023-09-20	992	996	958	958	95,800	958
2023-09-19	973	990	968	990	78,200	990
2023-09-15	956	974	956	974	119,500	974
2023-09-14	952	952	943	950	39,400	950
2023-09-13	951	954	938	945	52,600	945
2023-09-12	944	953	940	950	60,600	950
2023-09-11	946	952	932	940	79,000	940
2023-09-08	949	955	935	940	102,500	940
2023-09-07	963	980	955	958	198,500	958
2023-09-06	957	970	953	953	150,700	953
2023-09-05	928	933	916	932	49,300	932
2023-09-04	916	925	913	925	53,900	925
2023-09-01	905	909	901	909	42,200	909
2023-08-31	899	910	899	906	31,200	906
2023-08-30	897	901	893	895	29,500	895
2023-08-29	895	895	888	892	28,600	892
2023-08-28	885	895	885	894	29,100	894
2023-08-25	872	875	869	873	27,800	873
2023-08-24	877	881	872	878	35,300	878
2023-08-23	865	877	861	877	20,800	877
2023-08-22	856	866	856	865	26,200	865
2023-08-21	863	869	858	858	31,900	858
2023-08-18	860	870	859	860	29,000	860
2023-08-17	865	874	853	872	46,800	872
2023-08-16	880	881	865	865	55,600	865
2023-08-15	885	894	883	885	40,400	885
2023-08-14	914	914	878	880	96,600	880
2023-08-10	892	916	889	916	53,700	916
2023-08-09	907	907	888	896	89,300	896
2023-08-08	903	919	903	914	55,400	914
2023-08-07	887	896	878	896	72,300	896
2023-08-04	884	897	883	888	45,900	888
2023-08-03	912	912	886	888	108,900	888
2023-08-02	932	938	925	925	52,800	925
2023-08-01	943	943	929	938	30,200	938
2023-07-31	943	945	930	937	39,300	937
2023-07-28	926	934	910	920	79,000	920
2023-07-27	930	939	923	935	35,300	935
2023-07-26	950	950	932	932	26,300	932
2023-07-25	950	951	943	950	21,500	950
2023-07-24	948	955	938	947	25,400	947
2023-07-21	953	954	935	942	52,400	942
2023-07-20	939	956	939	952	56,400	952
2023-07-19	918	937	917	937	53,200	937
2023-07-18	900	910	896	903	77,100	903
2023-07-14	907	912	896	902	31,100	902
2023-07-13	906	911	896	911	36,500	911
2023-07-12	921	925	906	908	49,400	908
2023-07-11	935	942	917	920	51,400	920
2023-07-10	935	942	929	935	60,800	935
2023-07-07	928	944	916	935	63,200	935
2023-07-06	935	950	928	935	46,200	935
2023-07-05	940	949	938	940	42,000	940
2023-07-04	939	955	939	949	39,800	949
2023-07-03	960	962	942	943	72,800	943
2023-06-30	945	958	940	952	89,800	952
2023-06-29	921	932	921	930	51,500	930
2023-06-28	905	914	902	914	40,000	914
2023-06-27	897	902	895	896	43,900	896
2023-06-26	905	907	892	897	45,500	897
2023-06-23	916	922	901	909	69,300	909
2023-06-22	920	926	911	917	64,800	917
2023-06-21	900	929	900	920	58,800	920
2023-06-20	910	912	898	906	40,500	906
2023-06-19	899	910	893	910	50,800	910
2023-06-16	903	903	875	892	103,200	892
2023-06-15	893	903	885	896	56,400	896
2023-06-14	876	890	875	890	66,200	890
2023-06-13	861	870	861	866	35,300	866
2023-06-12	846	860	845	858	49,600	858
2023-06-09	827	842	822	837	54,100	837
2023-06-08	829	838	819	822	40,500	822
2023-06-07	841	850	829	829	63,500	829
2023-06-06	828	843	822	841	76,400	841
2023-06-05	816	820	813	819	29,300	819
2023-06-02	781	800	780	800	45,800	800
2023-06-01	777	785	775	777	48,500	777
2023-05-31	799	804	777	777	88,200	777
2023-05-30	813	815	802	806	38,100	806
2023-05-29	827	828	814	814	48,100	814
2023-05-26	825	831	812	812	110,100	812
2023-05-25	827	833	825	830	31,000	830
2023-05-24	832	836	829	834	26,400	834
2023-05-23	840	845	821	831	69,100	831
2023-05-22	840	845	834	835	70,500	835
2023-05-19	841	844	831	831	68,600	831
2023-05-18	834	837	825	837	67,700	837
2023-05-17	832	834	824	824	64,400	824
2023-05-16	849	850	827	831	84,000	831
2023-05-15	856	859	845	848	65,300	848
2023-05-12	869	882	854	854	130,600	854
2023-05-11	886	892	876	884	120,400	884
2023-05-10	898	898	882	889	53,400	889
2023-05-09	900	905	892	903	74,100	903
2023-05-08	905	905	895	900	59,300	900
2023-05-02	912	914	902	903	41,400	903
2023-05-01	905	914	901	910	73,900	910
2023-04-28	882	898	882	898	79,500	898
2023-04-27	854	878	854	874	61,100	874
2023-04-26	863	867	855	861	41,600	861
2023-04-25	870	879	868	869	31,300	869
2023-04-24	867	867	859	864	18,100	864
2023-04-21	871	871	860	867	23,600	867
2023-04-20	856	878	856	873	30,600	873
2023-04-19	875	876	846	863	54,200	863
2023-04-18	881	882	868	882	37,900	882
2023-04-17	883	887	878	882	26,400	882
2023-04-14	892	892	879	880	49,800	880
2023-04-13	892	894	884	884	51,000	884
2023-04-12	878	901	878	898	103,500	898
2023-04-11	868	876	865	870	65,400	870
2023-04-10	854	864	853	860	38,900	860
2023-04-07	832	852	832	849	46,700	849
2023-04-06	853	856	832	834	107,600	834
2023-04-05	879	888	864	866	99,300	866
2023-04-04	857	895	853	893	177,600	893
2023-04-03	847	850	839	850	71,300	850
2023-03-31	832	848	831	847	114,000	847
2023-03-30	823	832	818	830	250,100	830
2023-03-29	840	840	828	835	356,300	835
2023-03-28	840	843	821	831	149,800	831
2023-03-27	827	836	820	831	148,000	831
2023-03-24	815	823	803	820	82,500	820
2023-03-23	790	818	784	815	88,200	815
2023-03-22	777	805	777	801	130,300	801
2023-03-20	765	771	758	762	68,400	762
2023-03-17	775	780	762	768	57,900	768
2023-03-16	769	770	753	768	116,600	768
2023-03-15	796	802	785	790	73,000	790
2023-03-14	793	794	772	783	139,500	783
2023-03-13	816	821	798	806	111,800	806
2023-03-10	835	844	824	831	162,300	831
2023-03-09	855	857	841	845	207,900	845
2023-03-08	853	860	848	853	115,800	853
2023-03-07	846	856	843	855	106,700	855
2023-03-06	828	846	827	843	117,700	843
2023-03-03	803	818	798	818	395,000	818
2023-03-02	798	799	793	796	79,700	796
2023-03-01	778	798	777	798	77,700	798
2023-02-28	788	789	777	777	75,400	777
2023-02-27	778	788	771	784	109,600	784
2023-02-24	749	779	749	778	231,600	778
2023-02-22	750	755	748	750	57,000	750
2023-02-21	749	757	745	756	65,400	756
2023-02-20	743	753	743	753	82,000	753
2023-02-17	728	742	728	740	112,800	740
2023-02-16	738	744	732	740	108,400	740
2023-02-15	733	739	731	737	71,600	737
2023-02-14	725	728	718	728	60,800	728
2023-02-13	714	720	707	720	80,600	720
2023-02-10	721	726	709	718	230,900	718
2023-02-09	714	721	712	721	49,200	721
2023-02-08	719	721	715	717	38,700	717
2023-02-07	729	729	719	720	52,500	720
2023-02-06	729	735	726	729	66,600	729
2023-02-03	721	726	718	723	76,200	723
2023-02-02	731	731	723	724	45,900	724
2023-02-01	735	736	727	728	56,100	728
2023-01-31	729	734	728	731	55,500	731
2023-01-30	723	730	722	727	80,000	727
2023-01-27	723	727	720	723	86,300	723
2023-01-26	726	726	719	723	29,600	723
2023-01-25	716	725	713	722	47,000	722
2023-01-24	714	722	710	719	66,600	719
2023-01-23	705	711	702	708	74,200	708
2023-01-20	690	699	690	699	62,400	699
2023-01-19	699	703	691	691	59,400	691
2023-01-18	694	707	686	705	79,900	705
2023-01-17	682	696	682	692	39,100	692
2023-01-16	689	692	682	684	79,500	684
2023-01-13	700	707	698	699	81,600	699
2023-01-12	706	708	701	702	38,400	702
2023-01-11	698	707	694	705	69,600	705
2023-01-10	695	697	689	696	50,400	696
2023-01-06	680	693	680	692	102,600	692
2023-01-05	677	684	677	684	62,100	684
2023-01-04	690	690	676	679	107,700	679

分割・併合履歴： [1992-03-26]1株→1.1株

7294 (株)ヨロズ の時系列データ [2023年度]

7294 (株)ヨロズの時系列データ [2023年度]