1. HOME >
  2. 株価時系列 >
  3. 8279 >
  4. 2022年

8279 (株)ヤオコー 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
2022-12-306,8306,8806,7806,78038,9006,780
2022-12-296,9306,9306,7906,83071,0006,830
2022-12-286,9907,0006,9406,95039,5006,950
2022-12-276,9307,0106,9207,00040,7007,000
2022-12-266,9006,9306,8706,92029,7006,920
2022-12-236,8606,9106,8506,90035,4006,900
2022-12-226,8606,8806,7806,87046,6006,870
2022-12-216,7906,9006,7906,85066,9006,850
2022-12-206,8206,8306,7306,79055,0006,790
2022-12-196,8106,8306,7506,81040,2006,810
2022-12-166,8406,8406,7806,80035,1006,800
2022-12-156,8206,8806,8206,84025,2006,840
2022-12-146,8306,8406,8006,83024,9006,830
2022-12-136,8606,8806,8006,82047,1006,820
2022-12-126,8206,8206,7806,80030,8006,800
2022-12-096,7106,8206,7106,81041,7006,810
2022-12-086,7606,7606,7006,74036,9006,740
2022-12-076,6806,7806,6706,76058,8006,760
2022-12-066,6706,6906,6206,68040,3006,680
2022-12-056,7006,7006,6106,66049,9006,660
2022-12-026,6806,7406,6206,71061,6006,710
2022-12-016,7106,7506,6406,71060,1006,710
2022-11-306,7806,7906,7006,70060,5006,700
2022-11-296,8806,8806,7706,78057,6006,780
2022-11-286,9206,9206,8506,89033,3006,890
2022-11-256,8706,9306,8606,91027,1006,910
2022-11-246,8706,9006,8406,87048,6006,870
2022-11-226,8006,8706,7806,85057,1006,850
2022-11-216,8106,8406,7706,80045,4006,800
2022-11-186,8506,8506,7806,81052,6006,810
2022-11-176,6906,8306,6906,83076,9006,830
2022-11-166,6406,7006,6106,69042,8006,690
2022-11-156,5806,6706,5706,66075,3006,660
2022-11-146,5606,6106,5006,58081,5006,580
2022-11-116,5306,5606,4706,52069,8006,520
2022-11-106,4906,5506,4906,53051,8006,530
2022-11-096,4606,5306,4406,53040,3006,530
2022-11-086,4706,5006,4506,46037,9006,460
2022-11-076,4006,4706,3906,47041,5006,470
2022-11-046,4406,4506,3706,39059,3006,390
2022-11-026,4506,5206,4306,47051,8006,470
2022-11-016,4706,4806,4306,45033,5006,450
2022-10-316,4306,5106,4206,47085,7006,470
2022-10-286,3506,4406,3406,390150,7006,390
2022-10-276,4006,4506,3706,37057,4006,370
2022-10-266,3606,4306,3306,39063,6006,390
2022-10-256,3206,3406,2706,31050,5006,310
2022-10-246,3706,3706,2906,34060,3006,340
2022-10-216,3606,3806,3206,35046,9006,350
2022-10-206,4006,4306,3806,38040,4006,380
2022-10-196,4206,4706,4006,42036,5006,420
2022-10-186,4406,4606,4006,41042,3006,410
2022-10-176,4406,4606,4006,42058,0006,420
2022-10-146,5506,5506,4606,49060,8006,490
2022-10-136,4606,4806,4206,45045,6006,450
2022-10-126,4606,5306,4306,46055,2006,460
2022-10-116,4406,4806,4006,42045,7006,420
2022-10-076,4606,5106,4406,48064,0006,480
2022-10-066,5806,6106,5106,51067,4006,510
2022-10-056,5806,6206,5606,59059,3006,590
2022-10-046,5106,6406,4806,620107,9006,620
2022-10-036,5106,5106,3906,44091,0006,440
2022-09-306,4906,6106,4906,56066,8006,560
2022-09-296,5406,6506,4806,62060,7006,620
2022-09-286,5106,6106,4906,58073,9006,580
2022-09-276,5606,6206,5306,58060,0006,580
2022-09-266,5006,5706,4906,50060,3006,500
2022-09-226,5206,5206,4806,50037,5006,500
2022-09-216,5606,5706,5206,52034,5006,520
2022-09-206,5606,5806,5006,56040,2006,560
2022-09-166,4706,5506,4606,54040,2006,540
2022-09-156,5206,5606,4706,51032,8006,510
2022-09-146,5806,5806,4806,49055,9006,490
2022-09-136,6206,6606,6006,64033,9006,640
2022-09-126,6206,6406,5906,62031,2006,620
2022-09-096,6406,6506,5906,61049,4006,610
2022-09-086,5706,6806,5706,65076,6006,650
2022-09-076,5206,5206,4606,52061,8006,520
2022-09-066,5406,5806,4906,50056,5006,500
2022-09-056,5406,5706,4906,54070,9006,540
2022-09-026,4706,5306,4406,50057,4006,500
2022-09-016,4506,4706,4106,41050,2006,410
2022-08-316,5006,5406,4606,46084,6006,460
2022-08-306,5506,6106,5406,57052,9006,570
2022-08-296,4006,5106,3906,51063,5006,510
2022-08-266,5406,5706,4906,49042,6006,490
2022-08-256,5806,6006,5606,56027,9006,560
2022-08-246,5606,6406,5606,59046,8006,590
2022-08-236,6406,6406,5406,55049,1006,550
2022-08-226,6206,6806,6006,64046,0006,640
2022-08-196,6606,6606,6006,62042,9006,620
2022-08-186,6806,6906,5906,59067,7006,590
2022-08-176,6406,6506,5706,62055,2006,620
2022-08-166,6206,6206,5706,58055,7006,580
2022-08-156,5906,6606,5706,62078,6006,620
2022-08-126,4406,5706,4206,56099,0006,560
2022-08-106,4406,4706,4306,44035,2006,440
2022-08-096,4906,5406,4206,44037,1006,440
2022-08-086,5106,5306,4506,48050,3006,480
2022-08-056,5206,5606,5006,53047,6006,530
2022-08-046,5406,5406,4306,47044,8006,470
2022-08-036,5406,5506,4506,47043,5006,470
2022-08-026,6106,6106,5006,54059,1006,540
2022-08-016,5106,6106,5006,61071,9006,610
2022-07-296,5406,5406,4706,47040,4006,470
2022-07-286,4506,5306,4206,50060,4006,500
2022-07-276,4706,5006,4206,42031,9006,420
2022-07-266,5006,5206,4406,46031,7006,460
2022-07-256,5206,5506,4906,50033,1006,500
2022-07-226,5206,5206,4706,50039,9006,500
2022-07-216,4206,5206,4206,51030,5006,510
2022-07-206,4406,4906,4106,47055,7006,470
2022-07-196,4506,4606,3706,41045,9006,410
2022-07-156,4306,5006,4206,47054,4006,470
2022-07-146,3606,4206,3306,40053,7006,400
2022-07-136,3306,3606,3106,36042,1006,360
2022-07-126,3806,3806,2706,30078,1006,300
2022-07-116,2906,3706,2906,33060,8006,330
2022-07-086,2306,3506,2106,280111,9006,280
2022-07-076,2606,3306,2606,31063,0006,310
2022-07-066,1006,2206,1006,22057,3006,220
2022-07-056,1406,1906,1106,13037,6006,130
2022-07-046,0706,1506,0606,15086,6006,150
2022-07-016,0906,1105,9906,01098,1006,010
2022-06-306,1106,1906,0806,09076,3006,090
2022-06-296,0706,1406,0706,120132,2006,120
2022-06-286,1006,1606,0906,14073,4006,140
2022-06-276,1706,1806,1106,17066,0006,170
2022-06-246,1406,2206,1306,19053,3006,190
2022-06-236,1506,2006,1006,13064,2006,130
2022-06-226,1306,2106,1206,17088,3006,170
2022-06-216,1006,1206,0606,10054,2006,100
2022-06-206,0606,1006,0106,08061,9006,080
2022-06-175,9906,0705,9606,03082,7006,030
2022-06-166,0306,1306,0206,03056,9006,030
2022-06-156,0406,0605,9706,04073,9006,040
2022-06-146,0906,1406,0606,07095,5006,070
2022-06-136,1906,2106,1306,15078,0006,150
2022-06-106,3106,3306,2206,250125,2006,250
2022-06-096,4206,4206,3706,38079,9006,380
2022-06-086,4506,4906,4206,44045,9006,440
2022-06-076,4406,4906,4306,45033,8006,450
2022-06-066,4006,4506,3906,43034,0006,430
2022-06-036,4506,4606,4106,43047,2006,430
2022-06-026,5306,5306,4406,47051,1006,470
2022-06-016,5506,5706,5206,56046,2006,560
2022-05-316,4906,5406,4506,450139,0006,450
2022-05-306,5006,6206,5006,560119,0006,560
2022-05-276,5506,5606,4806,49058,3006,490
2022-05-266,5806,6306,5606,56038,7006,560
2022-05-256,6506,6606,5906,60072,5006,600
2022-05-246,5506,6306,5306,58059,4006,580
2022-05-236,5306,5406,4606,51079,4006,510
2022-05-206,6406,6406,4606,460158,7006,460
2022-05-196,6606,7206,6206,64073,0006,640
2022-05-186,8406,8606,7306,74077,1006,740
2022-05-176,9506,9806,8706,87050,8006,870
2022-05-167,0007,0006,8506,86078,2006,860
2022-05-136,9607,0106,8107,00080,4007,000
2022-05-126,9006,9706,8906,93064,6006,930
2022-05-116,8606,9606,8006,930100,6006,930
2022-05-106,8106,9406,8106,86067,4006,860
2022-05-096,9206,9306,8106,81042,5006,810
2022-05-066,8606,9006,8206,89053,3006,890
2022-05-026,8206,8406,7706,82039,0006,820
2022-04-286,7206,8606,6706,84068,0006,840
2022-04-276,6806,7206,6606,67093,9006,670
2022-04-266,7206,7406,6706,71044,3006,710
2022-04-256,6806,7706,6706,75039,8006,750
2022-04-226,7006,7906,7006,74030,7006,740
2022-04-216,7806,8706,7706,77035,3006,770
2022-04-206,7206,8506,7106,81054,7006,810
2022-04-196,8206,8206,7206,73067,1006,730
2022-04-186,7906,8506,7506,82059,7006,820
2022-04-156,9406,9406,8306,86043,0006,860
2022-04-146,9006,9606,9006,94046,7006,940
2022-04-137,0007,0606,9807,01062,0007,010
2022-04-126,9607,0406,9406,98047,3006,980
2022-04-117,0007,0406,9107,02064,2007,020
2022-04-086,8506,9806,8206,95082,4006,950
2022-04-076,8006,8606,7506,80052,3006,800
2022-04-066,8506,8706,7906,80054,0006,800
2022-04-056,8006,8406,7506,80045,7006,800
2022-04-046,7306,7706,6506,75029,7006,750
2022-04-016,6806,8006,6306,75072,4006,750
2022-03-316,6706,6806,6006,64063,3006,640
2022-03-306,8106,8106,6806,74045,6006,740
2022-03-296,7906,7906,6706,77059,7006,770
2022-03-286,7706,8106,7606,76031,5006,760
2022-03-256,6706,7506,6606,74044,5006,740
2022-03-246,7406,7406,5906,64061,0006,640
2022-03-236,8206,8306,7306,78053,8006,780
2022-03-226,7606,7906,7206,72049,5006,720
2022-03-186,6906,7706,6706,68066,5006,680
2022-03-176,7906,8306,7206,79058,5006,790
2022-03-166,7906,8206,7706,77046,5006,770
2022-03-156,7206,7806,7206,75042,4006,750
2022-03-146,7606,7606,6206,67032,1006,670
2022-03-116,6506,7706,6506,69068,1006,690
2022-03-106,5906,7006,5906,68058,8006,680
2022-03-096,5206,6906,5206,64061,1006,640
2022-03-086,5906,6606,5506,59055,9006,590
2022-03-076,5606,6706,5306,63049,8006,630
2022-03-046,5806,6406,5406,55051,8006,550
2022-03-036,5706,6606,5206,53052,2006,530
2022-03-026,5106,5806,4906,51040,5006,510
2022-03-016,6206,6506,5206,55044,6006,550
2022-02-286,4506,5706,4506,57063,1006,570
2022-02-256,4006,4506,3806,43047,4006,430
2022-02-246,4406,5006,3706,49080,8006,490
2022-02-226,4406,4906,4106,42062,2006,420
2022-02-216,5406,5806,5306,57036,4006,570
2022-02-186,5006,6006,5006,55026,6006,550
2022-02-176,5706,6206,5106,54043,3006,540
2022-02-166,6806,6806,5906,64042,1006,640
2022-02-156,6006,7006,5906,64054,7006,640
2022-02-146,5806,6406,5306,57079,6006,570
2022-02-106,7706,7706,6206,64050,1006,640
2022-02-096,7106,7606,6906,71029,6006,710
2022-02-086,6406,7406,6306,70030,9006,700
2022-02-076,6806,7006,6106,64044,2006,640
2022-02-046,7406,7806,7106,75029,6006,750
2022-02-036,7006,7506,6906,72032,9006,720
2022-02-026,6606,7406,6406,71036,9006,710
2022-02-016,6206,6706,6006,67054,8006,670
2022-01-316,6306,6506,5706,62049,9006,620
2022-01-286,5906,6806,5706,63056,3006,630
2022-01-276,5506,5906,4606,52069,9006,520
2022-01-266,6406,6706,5906,62027,5006,620
2022-01-256,5506,6006,5106,59035,2006,590
2022-01-246,4706,5906,4506,59048,2006,590
2022-01-216,5306,5806,5006,58046,1006,580
2022-01-206,6406,7206,6006,61057,1006,610
2022-01-196,6306,6606,5206,57066,9006,570
2022-01-186,7206,7306,6606,67037,5006,670
2022-01-176,6106,7506,6106,71052,7006,710
2022-01-146,6506,6706,5906,67051,3006,670
2022-01-136,8006,8006,6806,68050,7006,680
2022-01-126,8506,8906,8306,83039,4006,830
2022-01-116,8806,8806,7706,82036,6006,820
2022-01-076,9106,9406,8606,86038,9006,860
2022-01-066,9306,9906,8906,91030,0006,910
2022-01-057,0107,0306,9607,00029,2007,000
2022-01-047,0207,0807,0207,02045,6007,020

分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株