1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2023年

9955 (株)ヨンキュウ 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
2023-12-292,2762,2762,2652,2711,8002,271
2023-12-282,2632,2772,2632,2691,5002,269
2023-12-272,2702,2702,2622,2623,0002,262
2023-12-262,2672,2702,2622,2624,9002,262
2023-12-252,2702,2712,2662,2691,9002,269
2023-12-222,2702,2752,2702,2741,3002,274
2023-12-212,2812,2812,2662,2703,5002,270
2023-12-202,2822,2822,2682,2792,9002,279
2023-12-192,2802,2842,2802,2802,1002,280
2023-12-182,2722,2802,2682,2802,7002,280
2023-12-152,2712,2832,2712,2761,0002,276
2023-12-142,2862,2862,2752,2759002,275
2023-12-132,2742,2872,2722,2871,9002,287
2023-12-122,2772,2802,2742,2747002,274
2023-12-112,2882,2882,2772,2772,4002,277
2023-12-082,2952,2952,2882,2888002,288
2023-12-072,2862,2892,2852,2891,3002,289
2023-12-062,2952,2962,2902,2901,1002,290
2023-12-052,2952,2992,2902,2901,8002,290
2023-12-042,2952,2982,2952,2951,0002,295
2023-12-012,2982,3002,2972,3006002,300
2023-11-302,2902,3002,2902,2981,5002,298
2023-11-292,3002,3002,2972,3006002,300
2023-11-282,2952,2962,2952,2966002,296
2023-11-272,2912,2982,2882,2981,6002,298
2023-11-242,2932,3042,2932,2941,1002,294
2023-11-222,2982,2982,2932,2931,8002,293
2023-11-212,3082,3082,2962,2991,6002,299
2023-11-202,3132,3132,3012,3099002,309
2023-11-172,3142,3142,2972,3089002,308
2023-11-162,3102,3102,3012,3109002,310
2023-11-152,3052,3152,2992,2993,0002,299
2023-11-142,2912,3022,2912,3021,5002,302
2023-11-132,2992,3042,2912,2952,9002,295
2023-11-102,2642,2892,2622,2893,1002,289
2023-11-092,2602,2632,2552,2631,3002,263
2023-11-082,2552,2642,2552,2601,1002,260
2023-11-072,2522,2602,2502,2571,8002,257
2023-11-062,2482,2522,2482,2502,2002,250
2023-11-022,2512,2542,2482,2491,4002,249
2023-11-012,2472,2512,2462,2472,0002,247
2023-10-312,2492,2532,2432,2462,3002,246
2023-10-302,2392,2462,2352,2466002,246
2023-10-272,2362,2462,2362,2361,0002,236
2023-10-262,2432,2452,2362,2403,7002,240
2023-10-252,2422,2482,2402,2431,0002,243
2023-10-242,2362,2452,2362,2405,9002,240
2023-10-232,2402,2452,2362,2406,5002,240
2023-10-202,2402,2452,2372,2415,2002,241
2023-10-192,2402,2452,2382,2404,4002,240
2023-10-182,2402,2422,2382,2404,5002,240
2023-10-172,2402,2442,2382,2444,4002,244
2023-10-162,2402,2432,2392,2433,8002,243
2023-10-132,2482,2482,2402,2404,1002,240
2023-10-122,2452,2462,2402,2433,3002,243
2023-10-112,2402,2502,2402,2453,1002,245
2023-10-102,2402,2442,2402,2403,0002,240
2023-10-062,2402,2472,2402,2453,0002,245
2023-10-052,2492,2492,2422,2421,4002,242
2023-10-042,2422,2492,2402,2492,2002,249
2023-10-032,2482,2592,2362,2483,4002,248
2023-10-022,2462,2482,2392,2482,6002,248
2023-09-292,2462,2462,2422,2468002,246
2023-09-282,2402,2502,2402,2473,5002,247
2023-09-272,2302,2332,2282,2324,9002,232
2023-09-262,2302,2322,2282,2302,8002,230
2023-09-252,2302,2322,2282,2324,8002,232
2023-09-222,2282,2322,2272,2302,2002,230
2023-09-212,2292,2322,2272,2292,2002,229
2023-09-202,2302,2332,2292,2305,9002,230
2023-09-192,2222,2282,2212,2283,9002,228
2023-09-152,2242,2262,2222,2222,1002,222
2023-09-142,2252,2252,2242,2245002,224
2023-09-132,2252,2262,2232,2243,1002,224
2023-09-122,2282,2282,2232,2262,5002,226
2023-09-112,2262,2292,2202,2264,3002,226
2023-09-082,2282,2302,2252,2262,6002,226
2023-09-072,2262,2342,2252,2283,8002,228
2023-09-062,2262,2322,2252,2271,9002,227
2023-09-052,2282,2302,2242,2263,4002,226
2023-09-042,2302,2332,2272,2283,4002,228
2023-09-012,2302,2302,2262,2262,1002,226
2023-08-312,2302,2322,2222,2322,2002,232
2023-08-302,2272,2352,2152,2335,1002,233
2023-08-292,2452,2452,2152,2237,7002,223
2023-08-282,2402,2502,2302,2503,6002,250
2023-08-252,2442,2442,2292,2317,6002,231
2023-08-242,2452,2452,2402,2401,4002,240
2023-08-232,2312,2492,2312,2451,5002,245
2023-08-222,2412,2412,2252,2393,0002,239
2023-08-212,2422,2422,2302,2302,8002,230
2023-08-182,2812,2812,2752,2604,3002,260
2023-08-172,3142,3152,2852,2855,7002,285
2023-08-162,3242,3252,3202,3214,0002,321
2023-08-152,3452,3472,3252,3253,6002,325
2023-08-142,3282,3482,3282,3451,9002,345
2023-08-102,3242,3352,3242,3351,3002,335
2023-08-092,3242,3242,3122,3241,4002,324
2023-08-082,3122,3142,3102,3121,3002,312
2023-08-072,3302,3302,3042,3122,2002,312
2023-08-042,3382,3392,3182,3321,5002,332
2023-08-032,3012,3382,2992,3383,3002,338
2023-08-022,3002,3122,3002,3122,2002,312
2023-08-012,3102,3102,3012,3104,8002,310
2023-07-312,3252,3352,3182,3195,1002,319
2023-07-282,2762,3152,2762,3148,7002,314
2023-07-272,2582,2782,2582,2783,2002,278
2023-07-262,2552,2552,2442,2497002,249
2023-07-252,2382,2552,2382,2552,1002,255
2023-07-242,2402,2422,2392,2391,2002,239
2023-07-212,2332,2392,2302,2381,1002,238
2023-07-202,2372,2402,2322,2401,8002,240
2023-07-192,2392,2402,2302,2303,4002,230
2023-07-182,2302,2402,2272,2303,8002,230
2023-07-142,2412,2412,2272,2302,1002,230
2023-07-132,2322,2412,2302,2402,1002,240
2023-07-122,2352,2462,2272,2328,2002,232
2023-07-112,2332,2332,2292,2293,1002,229
2023-07-102,2302,2352,2262,2333,5002,233
2023-07-072,2252,2272,2222,2273,5002,227
2023-07-062,2222,2382,2222,2223,7002,222
2023-07-052,2222,2232,2172,2202,7002,220
2023-07-042,2202,2202,2172,2172,4002,217
2023-07-032,2152,2232,2132,2186,4002,218
2023-06-302,2092,2152,2082,2151,8002,215
2023-06-292,2122,2132,2082,2092,0002,209
2023-06-282,2162,2162,2082,2124,1002,212
2023-06-272,2102,2102,2072,2081,7002,208
2023-06-262,2062,2142,2052,2144,1002,214
2023-06-232,2102,2142,2062,2063,9002,206
2023-06-222,2122,2152,2102,2137,5002,213
2023-06-212,2142,2202,2132,2154,3002,215
2023-06-202,2142,2252,2132,2204,4002,220
2023-06-192,2182,2222,2132,2176,3002,217
2023-06-162,2232,2232,2172,2173,9002,217
2023-06-152,2372,2372,2242,2273,8002,227
2023-06-142,2362,2392,2312,2374,3002,237
2023-06-132,2422,2432,2362,2375,9002,237
2023-06-122,2462,2472,2412,2424,4002,242
2023-06-092,2462,2502,2432,2462,8002,246
2023-06-082,2502,2502,2442,2453,1002,245
2023-06-072,2462,2522,2462,2523,3002,252
2023-06-062,2502,2552,2482,2494,3002,249
2023-06-052,2532,2602,2452,2478,1002,247
2023-06-022,2742,2782,2552,2565,6002,256
2023-06-012,3402,3452,2422,25115,0002,251
2023-05-312,4002,4012,3182,3408,4002,340
2023-05-302,4132,4142,4102,4141,2002,414
2023-05-292,4252,4252,4172,4202,6002,420
2023-05-262,4362,4362,4252,4251,1002,425
2023-05-252,4302,4352,4282,4356002,435
2023-05-242,4232,4352,4232,4342,1002,434
2023-05-232,4342,4452,4242,4242,6002,424
2023-05-222,4302,4412,4292,4342,5002,434
2023-05-192,4402,4502,4312,4312,9002,431
2023-05-182,4672,4672,4402,4402,5002,440
2023-05-172,4672,4722,4502,4502,1002,450
2023-05-162,4492,4612,4412,4614,0002,461
2023-05-152,4682,4992,4322,4355,8002,435
2023-05-122,5142,5142,4502,4706,8002,470
2023-05-112,5502,5502,5132,5143,9002,514
2023-05-102,5582,5682,5522,5524,2002,552
2023-05-092,5682,6192,5502,5769,5002,576
2023-05-082,6662,6672,5912,6497,4002,649
2023-05-022,8952,8952,6312,66152,4002,661
2023-05-012,5252,5452,5182,5452,7002,545
2023-04-282,5072,5112,4982,5111,9002,511
2023-04-272,5092,5102,4982,5051,0002,505
2023-04-262,5012,5092,5002,5091,8002,509
2023-04-252,5102,5132,5012,5011,2002,501
2023-04-242,5112,5142,5062,5141,1002,514
2023-04-212,5002,5262,5002,5081,6002,508
2023-04-202,5132,5252,5052,5081,2002,508
2023-04-192,5172,5202,5152,5158002,515
2023-04-182,5112,5302,5112,5251,5002,525
2023-04-172,4992,5152,4792,5114,2002,511
2023-04-142,4992,4992,4602,4752,4002,475
2023-04-132,4552,5152,4552,4904,0002,490
2023-04-122,4782,4782,4232,4537,8002,453
2023-04-112,5382,5382,4482,46911,3002,469
2023-04-102,6062,6102,5342,5516,4002,551
2023-04-072,6132,6242,6102,6191,5002,619
2023-04-062,6272,6272,6102,6201,5002,620
2023-04-052,6502,6522,6272,6292,9002,629
2023-04-042,6672,6702,6542,6562,7002,656
2023-04-032,6932,6942,6752,6803,1002,680
2023-03-312,6702,6992,6702,6802,2002,680
2023-03-302,6122,6852,6122,66712,4002,667
2023-03-292,7862,7992,7722,7825,3002,782
2023-03-282,8002,8062,7702,7896,0002,789
2023-03-272,8292,8292,8102,8102,4002,810
2023-03-242,8222,8302,7902,8204,6002,820
2023-03-232,8202,8332,8142,8201,5002,820
2023-03-222,8632,8632,8112,8211,9002,821
2023-03-202,8672,8702,7922,8653,2002,865
2023-03-172,7882,8602,7882,8586,1002,858
2023-03-162,7762,7832,7702,7833,0002,783
2023-03-152,8232,8512,7852,7853,8002,785
2023-03-142,8022,8262,7962,8235,0002,823
2023-03-132,8502,8502,8052,8391,2002,839
2023-03-102,8592,8592,8482,8501,0002,850
2023-03-092,8342,8592,8002,8593,5002,859
2023-03-082,8762,8762,8272,8524,4002,852
2023-03-072,9002,9002,8722,8762,2002,876
2023-03-062,9192,9192,8692,8962,1002,896
2023-03-032,8662,9302,8532,8574,3002,857
2023-03-022,9292,9292,8602,8873,5002,887
2023-03-012,8482,9302,8452,9066,3002,906
2023-02-282,8122,8302,8002,8252,9002,825
2023-02-272,7892,8122,7832,8083,2002,808
2023-02-242,7802,7932,7702,7891,7002,789
2023-02-222,7702,7992,7602,7994,9002,799
2023-02-212,7702,7702,7632,7631,7002,763
2023-02-202,7632,7702,7632,7691,7002,769
2023-02-172,7632,7702,7632,7638002,763
2023-02-162,7702,7702,7602,7631,8002,763
2023-02-152,7602,7722,7602,7621,6002,762
2023-02-142,7632,7692,7602,7601,6002,760
2023-02-132,7792,7792,7542,7633,1002,763
2023-02-102,7802,7802,7372,7553,0002,755
2023-02-092,7292,7802,7292,7696,8002,769
2023-02-082,6152,7452,6152,7149,9002,714
2023-02-072,6152,6272,6102,6269,9002,626
2023-02-062,7052,7062,6222,63917,1002,639
2023-02-032,8292,8292,7062,72025,0002,720
2023-02-022,7502,8362,7352,83641,2002,836
2023-02-013,0353,0903,0353,0903,1003,090
2023-01-313,0253,0853,0253,0552,7003,055
2023-01-303,0103,0303,0103,0201,6003,020
2023-01-272,9903,0252,9903,0057003,005
2023-01-263,0003,0002,9852,9891,0002,989
2023-01-252,9743,0002,9742,9991,9002,999
2023-01-243,0353,0352,9752,9754,1002,975
2023-01-233,0853,0853,0253,0352,0003,035
2023-01-203,0903,0903,0403,0606,7003,060
2023-01-193,0203,0653,0203,0601,7003,060
2023-01-183,0203,1103,0203,0653,6003,065
2023-01-172,9493,0802,9412,9964,8002,996
2023-01-162,9212,9422,9212,9342,1002,934
2023-01-132,9052,9202,9052,9201,6002,920
2023-01-122,8912,9102,8912,9058002,905
2023-01-112,9012,9212,8912,8915,2002,891
2023-01-102,9332,9392,9112,9253,3002,925
2023-01-062,8622,8892,8622,8882,9002,888
2023-01-052,9492,9492,8552,8615,7002,861
2023-01-042,8492,8572,8142,8523,6002,852

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