ヨコオ(6800) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 2,419.0 2,496.0 2,409.0 2,489.0 92,900
2020/11/26 2,390.0 2,458.0 2,380.0 2,433.0 96,900
2020/11/25 2,396.0 2,431.0 2,369.0 2,390.0 140,700
2020/11/24 2,402.0 2,405.0 2,358.0 2,379.0 85,400
2020/11/20 2,301.0 2,345.0 2,277.0 2,335.0 113,000
2020/11/19 2,350.0 2,350.0 2,269.0 2,301.0 170,400
2020/11/18 2,410.0 2,410.0 2,298.0 2,358.0 217,300
2020/11/17 2,490.0 2,497.0 2,389.0 2,418.0 152,200
2020/11/16 2,486.0 2,494.0 2,445.0 2,471.0 119,700
2020/11/13 2,563.0 2,563.0 2,452.0 2,465.0 184,100
2020/11/12 2,699.0 2,702.0 2,551.0 2,566.0 198,700
2020/11/11 2,657.0 2,774.0 2,632.0 2,706.0 329,500
2020/11/10 2,770.0 2,823.0 2,734.0 2,757.0 124,800
2020/11/09 2,742.0 2,747.0 2,714.0 2,741.0 60,200
2020/11/06 2,691.0 2,733.0 2,664.0 2,719.0 88,500
2020/11/05 2,711.0 2,711.0 2,646.0 2,691.0 107,000
2020/11/04 2,653.0 2,697.0 2,637.0 2,679.0 73,500
2020/11/02 2,654.0 2,673.0 2,591.0 2,622.0 67,100
2020/10/30 2,734.0 2,735.0 2,605.0 2,625.0 97,300
2020/10/29 2,650.0 2,759.0 2,628.0 2,749.0 80,500
2020/10/28 2,680.0 2,700.0 2,635.0 2,687.0 77,700
2020/10/27 2,641.0 2,692.0 2,625.0 2,685.0 74,900
2020/10/26 2,703.0 2,772.0 2,660.0 2,670.0 104,000
2020/10/23 2,580.0 2,685.0 2,521.0 2,680.0 161,200
2020/10/22 2,602.0 2,610.0 2,571.0 2,601.0 72,300
2020/10/21 2,540.0 2,615.0 2,528.0 2,611.0 87,700
2020/10/20 2,567.0 2,583.0 2,540.0 2,556.0 50,600
2020/10/19 2,534.0 2,590.0 2,513.0 2,590.0 88,000
2020/10/16 2,548.0 2,550.0 2,481.0 2,491.0 77,500
2020/10/15 2,584.0 2,618.0 2,550.0 2,551.0 50,600
2020/10/14 2,610.0 2,620.0 2,578.0 2,579.0 73,700
2020/10/13 2,615.0 2,635.0 2,601.0 2,631.0 51,100
2020/10/12 2,617.0 2,633.0 2,598.0 2,630.0 60,000
2020/10/09 2,669.0 2,681.0 2,578.0 2,594.0 130,900
2020/10/08 2,666.0 2,684.0 2,641.0 2,681.0 38,300
2020/10/07 2,678.0 2,679.0 2,648.0 2,666.0 49,300
2020/10/06 2,655.0 2,706.0 2,639.0 2,704.0 57,900
2020/10/05 2,677.0 2,725.0 2,661.0 2,674.0 69,200
2020/10/02 2,755.0 2,782.0 2,651.0 2,671.0 91,200
2020/10/01 2,747.0 2,747.0 2,747.0 2,747.0 -
2020/09/30 2,800.0 2,808.0 2,740.0 2,747.0 65,900
2020/09/29 2,765.0 2,810.0 2,739.0 2,810.0 89,600
2020/09/28 2,713.0 2,788.0 2,712.0 2,781.0 115,800
2020/09/25 2,662.0 2,722.0 2,645.0 2,701.0 96,800
2020/09/24 2,712.0 2,724.0 2,644.0 2,650.0 96,300
2020/09/23 2,736.0 2,746.0 2,705.0 2,712.0 66,300
2020/09/18 2,730.0 2,755.0 2,728.0 2,746.0 66,200
2020/09/17 2,710.0 2,740.0 2,673.0 2,720.0 95,400
2020/09/16 2,720.0 2,757.0 2,694.0 2,698.0 78,400
2020/09/15 2,715.0 2,715.0 2,657.0 2,696.0 45,600