1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2022年

9955 (株)ヨンキュウ 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
2022-12-302,8142,8142,7752,7992,3002,799
2022-12-292,7712,8202,7702,8149002,814
2022-12-282,7942,8002,7382,7773,3002,777
2022-12-272,7982,8012,7722,7922,5002,792
2022-12-262,7782,7952,7702,7931,9002,793
2022-12-232,7152,7752,7152,7512,6002,751
2022-12-222,7692,7702,7312,7312,2002,731
2022-12-212,7702,7762,7482,7483,1002,748
2022-12-202,8002,8002,7552,7703,2002,770
2022-12-192,7992,8022,7892,7892,3002,789
2022-12-162,7862,7922,7752,7851,1002,785
2022-12-152,7862,7862,7682,7687002,768
2022-12-142,7452,7662,7452,7502,4002,750
2022-12-132,7352,7352,7282,7356,0002,735
2022-12-122,7302,7352,7212,7351,5002,735
2022-12-092,7282,7302,7162,7161,9002,716
2022-12-082,7292,7292,7152,7241,5002,724
2022-12-072,7202,7222,7202,7225002,722
2022-12-062,7352,7352,7202,7201,0002,720
2022-12-052,7282,7362,7242,7351,8002,735
2022-12-022,7392,7392,7252,7256002,725
2022-12-012,7302,7352,7232,7231,2002,723
2022-11-302,7382,7412,7302,7311,7002,731
2022-11-292,7352,7352,7232,7355002,735
2022-11-282,7172,7302,7172,7301,2002,730
2022-11-252,7242,7242,7162,7171,3002,717
2022-11-242,7102,7202,7102,7171,0002,717
2022-11-222,7112,7212,7032,7101,1002,710
2022-11-212,7212,7212,7042,7111,3002,711
2022-11-182,7402,7402,7222,7221,5002,722
2022-11-172,7432,7432,7292,7338002,733
2022-11-162,7332,7432,7292,7346002,734
2022-11-152,7252,7442,7252,7333002,733
2022-11-142,7242,7252,7192,7191,2002,719
2022-11-112,7342,7432,7242,7247002,724
2022-11-102,7242,7342,7242,7343002,734
2022-11-092,7432,7502,7402,7507002,750
2022-11-082,7302,7502,7302,7467002,746
2022-11-072,7462,7632,7302,7301,7002,730
2022-11-042,7762,7762,7372,7503,0002,750
2022-11-022,7762,7762,7192,7313,2002,731
2022-11-012,7252,7712,7062,7714,1002,771
2022-10-312,7352,7452,7132,7351,9002,735
2022-10-282,7222,7362,7182,7356002,735
2022-10-272,7102,7392,7102,7258002,725
2022-10-262,7122,7222,7122,7229002,722
2022-10-252,7012,7462,7012,7211,6002,721
2022-10-242,7702,7712,6502,6983,6002,698
2022-10-212,7662,7792,7652,7659002,765
2022-10-202,7742,7872,7662,7709002,770
2022-10-192,7602,7852,7602,7802,7002,780
2022-10-182,7532,7752,7502,7602,9002,760
2022-10-172,7102,7412,7102,7232,3002,723
2022-10-142,6932,7002,6812,6982,9002,698
2022-10-132,6602,6862,6602,6681,5002,668
2022-10-122,6932,6932,6442,6611,2002,661
2022-10-112,6282,7002,6282,6932,8002,693
2022-10-072,5972,6502,5922,6184,4002,618
2022-10-062,5792,5922,5792,5832,0002,583
2022-10-052,5872,5872,5652,5711,9002,571
2022-10-042,5452,5912,5452,5652,1002,565
2022-10-032,5842,5842,5262,5615,2002,561
2022-09-302,5882,6182,5852,6144,5002,614
2022-09-292,6232,6602,5802,5929,9002,592
2022-09-282,7432,7502,7312,7375,1002,737
2022-09-272,7892,7972,7482,7715,3002,771
2022-09-262,7462,7822,7462,7715,1002,771
2022-09-222,7342,7482,7342,7463,6002,746
2022-09-212,7402,7452,7312,7312,7002,731
2022-09-202,7412,7452,7032,7154,2002,715
2022-09-162,6982,6982,6912,6912,4002,691
2022-09-152,6782,6902,6672,6902,8002,690
2022-09-142,6712,6712,6632,6711,1002,671
2022-09-132,6612,6792,6612,6771,3002,677
2022-09-122,6802,6812,6612,6613,0002,661
2022-09-092,6802,6802,6602,6701,7002,670
2022-09-082,6862,6862,6512,6801,5002,680
2022-09-072,6602,6872,6222,6672,8002,667
2022-09-062,6002,6892,5932,6872,9002,687
2022-09-052,6002,6002,5802,6001,9002,600
2022-09-022,5472,5802,5442,5502,0002,550
2022-09-012,5392,5432,5392,5431,1002,543
2022-08-312,5302,5432,5202,5432,9002,543
2022-08-302,5182,5432,5182,5432,8002,543
2022-08-292,5092,5232,5092,5231,9002,523
2022-08-262,5282,5282,5092,5092,1002,509
2022-08-252,5062,5322,5062,5103,2002,510
2022-08-242,5012,5092,5012,5091,7002,509
2022-08-232,5102,5102,5002,5042,1002,504
2022-08-222,4952,5112,4952,5102,6002,510
2022-08-192,4952,4952,4902,4951,2002,495
2022-08-182,4972,4992,4902,4951,3002,495
2022-08-172,5002,5052,4902,4913,4002,491
2022-08-162,5062,5102,5002,5003,7002,500
2022-08-152,5052,5152,5002,5063,1002,506
2022-08-122,5002,5152,4982,5063,1002,506
2022-08-102,4982,5052,4962,4961,5002,496
2022-08-092,4942,5052,4902,4982,5002,498
2022-08-082,4832,5162,4702,4883,4002,488
2022-08-052,4752,4872,4702,4861,5002,486
2022-08-042,4742,4752,4512,4756002,475
2022-08-032,4722,4722,4512,4529002,452
2022-08-022,4832,4832,4702,4811,0002,481
2022-08-012,4802,4892,4002,4893,7002,489
2022-07-292,4962,4962,4572,4662,7002,466
2022-07-282,4362,5002,4292,4995,5002,499
2022-07-272,4322,4392,4302,4391,9002,439
2022-07-262,4162,4332,4102,4302,4002,430
2022-07-252,4202,4202,4022,4161,7002,416
2022-07-222,4202,4282,4132,4201,3002,420
2022-07-212,4252,4252,4012,4112,8002,411
2022-07-202,4232,4372,4232,4241,4002,424
2022-07-192,4372,4452,4222,4371,4002,437
2022-07-152,4222,4422,4222,4376002,437
2022-07-142,4302,4302,4122,4228002,422
2022-07-132,4302,4302,4302,4309002,430
2022-07-122,4482,4562,4302,4392,6002,439
2022-07-112,4202,4412,4112,4392,7002,439
2022-07-082,4032,4202,4032,4101,8002,410
2022-07-072,3642,4162,3642,3994,9002,399
2022-07-062,3402,3602,3382,3591,3002,359
2022-07-052,3402,3492,3402,3471,5002,347
2022-07-042,3472,3472,3292,3409002,340
2022-07-012,3372,3402,3292,3291,2002,329
2022-06-302,3242,3342,3242,3311,0002,331
2022-06-292,3032,3392,3032,3221,1002,322
2022-06-282,3352,3352,3002,3274,0002,327
2022-06-272,3302,3372,3292,3301,0002,330
2022-06-242,3332,3402,3292,3291,0002,329
2022-06-232,3352,3372,3312,3371,5002,337
2022-06-222,3332,3352,3282,3356002,335
2022-06-212,3212,3392,3212,3359002,335
2022-06-202,3462,3462,3032,3211,1002,321
2022-06-172,3302,3302,3002,3242,4002,324
2022-06-162,3372,3452,3372,3405002,340
2022-06-152,3202,3472,3202,3371,2002,337
2022-06-142,3342,3342,3272,3276002,327
2022-06-132,3452,3482,3202,3213,1002,321
2022-06-102,3262,3452,3232,3452,5002,345
2022-06-092,3282,3342,3242,3241,9002,324
2022-06-082,3252,3332,3172,3282,4002,328
2022-06-072,3322,3322,3192,3251,1002,325
2022-06-062,3202,3412,3192,3211,1002,321
2022-06-032,3222,3502,3222,3302,3002,330
2022-06-022,3232,3292,3142,3292,2002,329
2022-06-012,3202,3302,3202,3236002,323
2022-05-312,3332,3412,3252,3253,4002,325
2022-05-302,3382,3432,3332,3342,5002,334
2022-05-27---2,341-2,341
2022-05-262,3302,3502,3302,3411,6002,341
2022-05-252,3302,3412,3272,3401,3002,340
2022-05-242,3262,3432,3262,3321,3002,332
2022-05-232,3402,3482,3112,3263,5002,326
2022-05-202,3072,3292,3072,3241,6002,324
2022-05-192,3142,3202,2912,3031,2002,303
2022-05-182,3162,3502,2852,3501,6002,350
2022-05-172,3162,3162,2812,3001,8002,300
2022-05-162,3192,3192,2902,2992,5002,299
2022-05-132,3152,3332,3002,3023,3002,302
2022-05-122,3452,3482,3072,3204,7002,320
2022-05-112,3282,3452,3212,3443,9002,344
2022-05-102,2822,3502,2742,3398,0002,339
2022-05-092,3202,3342,2652,31117,6002,311
2022-05-062,2602,2652,2412,2636,5002,263
2022-05-022,2182,2182,2012,2101,5002,210
2022-04-282,2182,2182,1952,2181,0002,218
2022-04-272,2052,2052,1922,1931,0002,193
2022-04-262,2012,2092,1982,2051,0002,205
2022-04-252,1922,2102,1892,2002,0002,200
2022-04-222,2022,2122,1952,2071,8002,207
2022-04-212,1982,2142,1982,2021,9002,202
2022-04-202,1982,2092,1902,1982,8002,198
2022-04-192,1982,1992,1852,1981,5002,198
2022-04-182,1992,2002,1862,1931,8002,193
2022-04-152,1912,2112,1852,1931,9002,193
2022-04-142,2332,2332,1852,1981,9002,198
2022-04-132,1822,1992,1822,1861,6002,186
2022-04-122,1952,2192,1822,1822,6002,182
2022-04-112,2092,2242,1912,1913,1002,191
2022-04-082,2432,2432,1892,1892,5002,189
2022-04-072,2122,2202,1932,1985,2002,198
2022-04-062,2402,2402,2112,2122,9002,212
2022-04-052,2502,2602,2402,2403,7002,240
2022-04-042,2682,2682,2512,2522,4002,252
2022-04-012,2602,2762,2602,2681,6002,268
2022-03-312,2512,2792,2512,2562,5002,256
2022-03-302,2092,2752,2092,2519,3002,251
2022-03-292,3222,3502,3202,3266,5002,326
2022-03-282,3522,3562,3262,3285,8002,328
2022-03-252,3452,3552,3362,3553,4002,355
2022-03-242,3492,3642,3492,3501,6002,350
2022-03-232,3492,3602,3412,3544,5002,354
2022-03-222,3222,3492,3222,3495,4002,349
2022-03-182,3112,3202,3012,3202,4002,320
2022-03-172,3172,3292,3102,3112,7002,311
2022-03-162,3062,3152,3052,3077002,307
2022-03-152,3092,3152,2882,3052,1002,305
2022-03-142,2852,3082,2852,3082,4002,308
2022-03-112,2882,2882,2792,2791,3002,279
2022-03-102,2962,2982,2882,2882,2002,288
2022-03-092,2832,2942,2652,2941,5002,294
2022-03-082,2752,2852,2672,2682,8002,268
2022-03-072,2812,2922,2752,2752,8002,275
2022-03-042,2802,2992,2802,2852,7002,285
2022-03-032,3002,3102,2812,2883,1002,288
2022-03-022,2972,3002,2872,2991,8002,299
2022-03-012,2962,3002,2842,2981,7002,298
2022-02-282,2942,2952,2802,2901,5002,290
2022-02-252,2612,2882,2602,2762,3002,276
2022-02-242,2772,2922,2652,2652,7002,265
2022-02-222,2752,2762,2712,2722,1002,272
2022-02-212,2552,2732,2552,2731,2002,273
2022-02-182,2752,2752,2592,2611,4002,261
2022-02-172,2692,2772,2602,2751,6002,275
2022-02-162,2682,2692,2562,2581,2002,258
2022-02-152,2692,2692,2532,2562,2002,256
2022-02-142,2532,2652,2502,2524,1002,252
2022-02-102,2572,2652,2572,2651,1002,265
2022-02-092,2602,2662,2582,2601,5002,260
2022-02-082,2672,2672,2602,2651,5002,265
2022-02-072,2652,2652,2582,2602,0002,260
2022-02-042,2642,2662,2602,2641,7002,264
2022-02-032,2602,2602,2512,2571,3002,257
2022-02-022,2742,2742,2512,2559002,255
2022-02-012,2462,2692,2462,2558002,255
2022-01-312,2422,2602,2412,2581,8002,258
2022-01-282,2592,2592,2452,2451,2002,245
2022-01-272,2502,2582,2432,2461,1002,246
2022-01-262,2422,2532,2402,2531,1002,253
2022-01-252,2412,2492,2412,2459002,245
2022-01-242,2482,2502,2412,2411,9002,241
2022-01-212,2502,2502,2422,2421,9002,242
2022-01-202,2432,2562,2422,2461,0002,246
2022-01-192,2442,2562,2422,2431,4002,243
2022-01-182,2602,2632,2472,2571,4002,257
2022-01-172,2562,2772,2322,2543,5002,254
2022-01-142,2702,2772,2452,2524,0002,252
2022-01-132,2512,2672,2482,2654,2002,265
2022-01-122,2542,2742,2482,2695,7002,269
2022-01-112,2502,2542,2302,2546,1002,254
2022-01-072,2472,2492,2292,2494,2002,249
2022-01-062,2232,2452,2232,2454,1002,245
2022-01-052,2382,2482,2252,2453,5002,245
2022-01-042,2282,2352,2252,2302,8002,230

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