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
2021/06/18 2,360.0 2,369.0 2,349.0 2,359.0 133,700
2021/06/17 2,344.0 2,362.0 2,323.0 2,359.0 125,900
2021/06/16 2,332.0 2,348.0 2,317.0 2,340.0 73,100
2021/06/15 2,320.0 2,354.0 2,307.0 2,345.0 144,900
2021/06/14 2,331.0 2,352.0 2,301.0 2,314.0 100,200
2021/06/11 2,350.0 2,362.0 2,325.0 2,327.0 94,600
2021/06/10 2,330.0 2,351.0 2,322.0 2,346.0 116,900
2021/06/09 2,314.0 2,324.0 2,301.0 2,322.0 70,800
2021/06/08 2,340.0 2,345.0 2,306.0 2,316.0 82,400
2021/06/07 2,359.0 2,367.0 2,335.0 2,345.0 114,300
2021/06/04 2,318.0 2,328.0 2,300.0 2,309.0 72,100
2021/06/03 2,329.0 2,333.0 2,293.0 2,299.0 114,400
2021/06/02 2,333.0 2,334.0 2,301.0 2,316.0 94,300
2021/06/01 2,320.0 2,335.0 2,293.0 2,318.0 90,600
2021/05/31 2,315.0 2,323.0 2,292.0 2,301.0 95,100
2021/05/28 2,312.0 2,329.0 2,279.0 2,317.0 123,300
2021/05/27 2,301.0 2,312.0 2,271.0 2,271.0 122,300
2021/05/26 2,275.0 2,310.0 2,275.0 2,304.0 82,300
2021/05/25 2,276.0 2,293.0 2,268.0 2,293.0 111,100
2021/05/24 2,279.0 2,308.0 2,264.0 2,273.0 135,600
2021/05/21 2,277.0 2,295.0 2,257.0 2,285.0 119,600
2021/05/20 2,219.0 2,270.0 2,203.0 2,266.0 100,900
2021/05/19 2,231.0 2,238.0 2,198.0 2,217.0 133,900
2021/05/18 2,186.0 2,263.0 2,179.0 2,257.0 219,200
2021/05/17 2,330.0 2,360.0 2,186.0 2,196.0 443,300
2021/05/14 2,448.0 2,534.0 2,265.0 2,330.0 486,700
2021/05/13 2,500.0 2,500.0 2,423.0 2,433.0 119,100
2021/05/12 2,537.0 2,564.0 2,491.0 2,513.0 116,000
2021/05/11 2,600.0 2,600.0 2,542.0 2,555.0 110,000
2021/05/10 2,640.0 2,652.0 2,621.0 2,638.0 57,500
2021/05/07 2,650.0 2,661.0 2,629.0 2,629.0 72,600
2021/05/06 2,691.0 2,700.0 2,632.0 2,646.0 112,000
2021/04/30 2,655.0 2,672.0 2,643.0 2,669.0 84,700
2021/04/28 2,682.0 2,682.0 2,638.0 2,667.0 87,800
2021/04/27 2,677.0 2,690.0 2,640.0 2,665.0 112,600
2021/04/26 2,680.0 2,698.0 2,651.0 2,690.0 89,500
2021/04/23 2,701.0 2,760.0 2,671.0 2,678.0 131,500
2021/04/22 2,710.0 2,735.0 2,689.0 2,731.0 123,000
2021/04/21 2,683.0 2,692.0 2,613.0 2,687.0 154,400
2021/04/20 2,686.0 2,706.0 2,660.0 2,701.0 149,400
2021/04/19 2,741.0 2,755.0 2,702.0 2,713.0 135,800
2021/04/16 2,751.0 2,769.0 2,733.0 2,767.0 61,400
2021/04/15 2,730.0 2,742.0 2,714.0 2,742.0 48,600
2021/04/14 2,753.0 2,763.0 2,711.0 2,743.0 92,000
2021/04/13 2,766.0 2,782.0 2,731.0 2,753.0 97,200
2021/04/12 2,824.0 2,824.0 2,762.0 2,770.0 118,100
2021/04/09 2,857.0 2,863.0 2,830.0 2,834.0 101,700
2021/04/08 2,842.0 2,865.0 2,828.0 2,846.0 79,500
2021/04/07 2,842.0 2,861.0 2,813.0 2,844.0 188,700
2021/04/06 2,908.0 2,954.0 2,821.0 2,842.0 161,900