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
2020/09/23 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
2020/09/14 2,670.0 2,733.0 2,661.0 2,712.0 68,300
2020/09/11 2,656.0 2,660.0 2,616.0 2,660.0 51,600
2020/09/10 2,641.0 2,672.0 2,640.0 2,641.0 43,600
2020/09/09 2,638.0 2,681.0 2,615.0 2,656.0 79,900
2020/09/08 2,637.0 2,681.0 2,610.0 2,678.0 60,500
2020/09/07 2,641.0 2,657.0 2,607.0 2,635.0 68,300
2020/09/04 2,629.0 2,629.0 2,582.0 2,621.0 83,400
2020/09/03 2,695.0 2,718.0 2,653.0 2,673.0 54,000
2020/09/02 2,723.0 2,727.0 2,679.0 2,695.0 51,100
2020/09/01 2,633.0 2,731.0 2,607.0 2,713.0 86,300
2020/08/31 2,659.0 2,690.0 2,624.0 2,670.0 100,700
2020/08/28 2,655.0 2,655.0 2,539.0 2,564.0 163,100
2020/08/27 2,739.0 2,739.0 2,646.0 2,670.0 121,800
2020/08/26 2,738.0 2,758.0 2,707.0 2,729.0 103,300
2020/08/25 2,731.0 2,759.0 2,717.0 2,718.0 81,000
2020/08/24 2,700.0 2,700.0 2,654.0 2,675.0 46,000
2020/08/21 2,678.0 2,697.0 2,640.0 2,673.0 91,600
2020/08/20 2,650.0 2,735.0 2,650.0 2,711.0 120,100
2020/08/19 2,686.0 2,715.0 2,670.0 2,680.0 59,600
2020/08/18 2,686.0 2,703.0 2,648.0 2,697.0 57,000
2020/08/17 2,709.0 2,709.0 2,663.0 2,696.0 71,200
2020/08/14 2,685.0 2,777.0 2,676.0 2,746.0 92,300
2020/08/13 2,694.0 2,708.0 2,648.0 2,677.0 68,200
2020/08/12 2,658.0 2,731.0 2,636.0 2,655.0 138,400
2020/08/11 2,596.0 2,648.0 2,574.0 2,637.0 121,400
2020/08/07 2,578.0 2,599.0 2,494.0 2,569.0 142,700
2020/08/06 2,710.0 2,721.0 2,563.0 2,588.0 191,100
2020/08/05 2,630.0 2,729.0 2,565.0 2,703.0 357,500
2020/08/04 2,440.0 2,789.0 2,405.0 2,704.0 456,100
2020/08/03 2,384.0 2,420.0 2,370.0 2,407.0 83,400
2020/07/31 2,512.0 2,526.0 2,361.0 2,368.0 162,400
2020/07/30 2,590.0 2,608.0 2,503.0 2,511.0 109,700
2020/07/29 2,672.0 2,672.0 2,509.0 2,540.0 188,700
2020/07/28 2,691.0 2,718.0 2,675.0 2,692.0 52,500
2020/07/27 2,726.0 2,743.0 2,663.0 2,687.0 109,100
2020/07/22 2,813.0 2,821.0 2,768.0 2,776.0 78,000
2020/07/21 2,797.0 2,842.0 2,760.0 2,821.0 152,300
2020/07/20 2,757.0 2,805.0 2,656.0 2,798.0 327,100
2020/07/17 2,631.0 2,631.0 2,565.0 2,607.0 65,900
2020/07/16 2,680.0 2,680.0 2,577.0 2,604.0 42,100
2020/07/15 2,599.0 2,651.0 2,599.0 2,643.0 72,600
2020/07/14 2,617.0 2,617.0 2,550.0 2,576.0 51,200
2020/07/13 2,606.0 2,641.0 2,577.0 2,632.0 59,600
2020/07/10 2,643.0 2,656.0 2,563.0 2,573.0 118,300
2020/07/09 2,743.0 2,743.0 2,645.0 2,645.0 137,000