9955 (株)ヨンキュウの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,080	2,097	2,076	2,083	9,500	2,083
2025-04-03	2,100	2,120	2,099	2,104	11,000	2,104
2025-04-02	2,139	2,139	2,121	2,121	8,100	2,121
2025-04-01	2,141	2,148	2,138	2,138	6,400	2,138
2025-03-31	2,158	2,178	2,135	2,140	14,300	2,140
2025-03-28	2,143	2,176	2,123	2,152	23,500	2,152
2025-03-27	2,215	2,218	2,212	2,213	11,100	2,213
2025-03-26	2,216	2,219	2,209	2,214	7,100	2,214
2025-03-25	2,206	2,214	2,206	2,210	6,300	2,210
2025-03-24	2,199	2,209	2,199	2,206	5,900	2,206
2025-03-21	2,198	2,200	2,195	2,198	6,000	2,198
2025-03-19	2,198	2,199	2,193	2,196	3,200	2,196
2025-03-18	2,192	2,204	2,192	2,199	6,300	2,199
2025-03-17	2,188	2,193	2,180	2,193	6,600	2,193
2025-03-14	2,196	2,205	2,195	2,195	2,400	2,195
2025-03-13	2,196	2,210	2,192	2,199	3,600	2,199
2025-03-12	2,200	2,200	2,191	2,198	2,500	2,198
2025-03-11	2,200	2,206	2,190	2,202	5,300	2,202
2025-03-10	2,211	2,211	2,200	2,205	6,700	2,205
2025-03-07	2,215	2,216	2,205	2,211	5,000	2,211
2025-03-06	2,212	2,224	2,210	2,220	3,100	2,220
2025-03-05	2,209	2,209	2,204	2,209	2,200	2,209
2025-03-04	2,201	2,214	2,201	2,209	8,800	2,209
2025-03-03	2,220	2,232	2,211	2,212	11,100	2,212
2025-02-28	2,230	2,234	2,200	2,234	17,100	2,234
2025-02-27	2,161	2,230	2,161	2,219	40,500	2,219
2025-02-26	2,102	2,114	2,100	2,101	3,800	2,101
2025-02-25	2,113	2,125	2,107	2,111	4,100	2,111
2025-02-21	2,110	2,114	2,108	2,113	1,000	2,113
2025-02-20	2,115	2,115	2,110	2,110	900	2,110
2025-02-19	2,118	2,118	2,111	2,115	1,200	2,115
2025-02-18	2,127	2,127	2,119	2,119	900	2,119
2025-02-17	2,128	2,128	2,111	2,127	1,000	2,127
2025-02-14	2,124	2,133	2,106	2,127	2,800	2,127
2025-02-13	2,145	2,145	2,116	2,139	1,100	2,139
2025-02-12	2,118	2,148	2,114	2,148	1,800	2,148
2025-02-10	2,139	2,140	2,105	2,120	4,600	2,120
2025-02-07	2,150	2,150	2,133	2,139	3,100	2,139
2025-02-06	2,137	2,150	2,137	2,150	2,900	2,150
2025-02-05	2,111	2,160	2,100	2,150	8,600	2,150
2025-02-04	2,100	2,111	2,098	2,111	2,100	2,111
2025-02-03	2,100	2,100	2,080	2,080	2,200	2,080
2025-01-31	2,094	2,120	2,092	2,105	4,600	2,105
2025-01-30	2,092	2,096	2,092	2,094	500	2,094
2025-01-29	2,092	2,092	2,081	2,090	1,200	2,090
2025-01-28	2,080	2,083	2,079	2,080	600	2,080
2025-01-27	2,073	2,077	2,063	2,067	1,100	2,067
2025-01-24	2,049	2,070	2,046	2,070	1,500	2,070
2025-01-23	2,050	2,064	2,049	2,049	1,200	2,049
2025-01-22	2,061	2,062	2,053	2,053	700	2,053
2025-01-21	2,062	2,065	2,061	2,065	1,200	2,065
2025-01-20	2,066	2,067	2,051	2,061	700	2,061
2025-01-17	2,053	2,060	2,045	2,045	2,100	2,045
2025-01-16	2,075	2,080	2,067	2,068	1,100	2,068
2025-01-15	2,070	2,072	2,070	2,072	700	2,072
2025-01-14	2,072	2,072	2,057	2,070	2,200	2,070
2025-01-10	2,046	2,060	2,046	2,060	800	2,060
2025-01-09	2,054	2,070	2,046	2,064	2,200	2,064
2025-01-08	2,055	2,056	2,045	2,054	1,700	2,054
2025-01-07	2,049	2,051	2,044	2,050	2,600	2,050
2025-01-06	2,029	2,040	2,028	2,040	2,300	2,040

分割・併合履歴： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9955 (株)ヨンキュウ の時系列データ [2025年度]

9955 (株)ヨンキュウの時系列データ [2025年度]