[7294 東証1部] ヨロズ 日足 時系列データ

[7294 東証1部] ヨロズ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182516.002527.002488.002507.0067300168398000
2017-12-152469.002513.002455.002490.0082000203885800
2017-12-142473.002481.002425.002456.0056700138954000
2017-12-132480.002527.002470.002487.0090300225495500
2017-12-122450.002482.002448.002476.0082600203934600
2017-12-112434.002465.002429.002448.0059000144338400
2017-12-082437.002454.002414.002425.0063200153457400
2017-12-072363.002444.002363.002428.0073800178943800
2017-12-062390.002413.002360.002363.0055600132326700
2017-12-052420.002422.002375.002404.0068000162948200
2017-12-042465.002465.002421.002424.0044900109316000
2017-12-012469.002487.002428.002438.0075200184093500
2017-11-302450.002487.002429.002484.00104600257745100
2017-11-292439.002480.002439.002446.0055800137158500
2017-11-282423.002451.002406.002430.0043700106356200
2017-11-272427.002450.002407.002410.003290079749700
2017-11-242420.002435.002396.002427.003820092394600
2017-11-222411.002447.002403.002408.00186800451784200
2017-11-212383.002474.002380.002392.00278900675232400
2017-11-202321.002382.002321.002347.00101800240104600
2017-11-172350.002382.002312.002321.00114500266656900
2017-11-162377.002380.002313.002345.00130900307082700
2017-11-152478.002511.002390.002390.00193400470538800
2017-11-142423.002585.002374.002491.005640001407823800
2017-11-132354.002380.002342.002374.0054200128372300
2017-11-102337.002365.002331.002351.0073200171890400
2017-11-092329.002391.002321.002368.00149300353075100
2017-11-082315.002334.002282.002334.0077700179712500
2017-11-072286.002312.002275.002312.0060700139595100
2017-11-062300.002305.002278.002283.0064000146282500
2017-11-022277.002295.002263.002289.0057400130881700
2017-11-012298.002305.002262.002288.00106400242605700
2017-10-312319.002319.002297.002301.0075300173495600
2017-10-302291.002316.002285.002303.00208700480553400
2017-10-272306.002310.002278.002289.0080300183587600
2017-10-262299.002312.002283.002289.0072400166150900
2017-10-252318.002336.002282.002296.0083700192962100
2017-10-242317.002325.002302.002312.0078800182354700
2017-10-232335.002356.002318.002326.00121000282462600
2017-10-202332.002336.002289.002305.00119300276073800
2017-10-192372.002380.002338.002343.004240099740700
2017-10-182367.002372.002323.002362.0075500177093900
2017-10-172417.002435.002366.002373.0071400170186600
2017-10-162422.002471.002416.002417.0096500235953700
2017-10-132342.002431.002342.002422.0082700198147300
2017-10-122351.002365.002339.002339.003820089713600
2017-10-112376.002381.002343.002353.0058200137298000
2017-10-102358.002376.002353.002376.0059400140510200
2017-10-062381.002381.002349.002361.003900092126400
2017-10-052369.002385.002354.002357.0059600140866400
2017-10-042418.002418.002363.002368.0085900204239000
2017-10-032420.002436.002399.002415.0080800194849500
2017-10-022355.002433.002355.002418.0075200180860200
2017-09-292378.002412.002366.002405.0060900145986300
2017-09-282309.002392.002302.002389.0090200212585600
2017-09-272314.002350.002270.002343.0061500142945500
2017-09-262285.002351.002278.002350.0087100202862300
2017-09-252243.002298.002233.002292.0057700130950800
2017-09-222271.002282.002237.002243.0078400176539600
2017-09-212277.002293.002271.002276.0060100137001300
2017-09-202286.002303.002259.002279.0081300185399500
2017-09-192300.002319.002284.002288.0075100172163300
2017-09-152241.002296.002241.002294.0089100203334700
2017-09-142251.002263.002226.002246.0057500129274000
2017-09-132255.002267.002230.002238.0053800120629300
2017-09-122270.002270.002241.002248.0050000112431000
2017-09-112254.002272.002236.002236.0071700161500700
2017-09-082216.002238.002176.002228.0056100124647400
2017-09-072217.002233.002202.002228.0050800112827600
2017-09-062220.002229.002172.002206.0082100180519100
2017-09-052241.002257.002183.002240.00123900276193300
2017-09-042207.002261.002190.002253.00160500358345300
2017-09-012179.002207.002134.002204.00100100218417100
2017-08-312138.002181.002125.002173.00116300250312400
2017-08-302095.002123.002072.002121.0057300120419800
2017-08-292027.002087.002024.002086.0068900142438700
2017-08-282013.002048.001998.002042.0062500127066600
2017-08-251998.002014.001989.001997.002830056616900
2017-08-241990.002018.001985.001985.004580091543700
2017-08-232032.002032.001975.001987.004860096867600
2017-08-221980.002016.001949.001999.0080000159554900
2017-08-212049.002049.001982.001987.0082700165564300
2017-08-182039.002050.001992.002033.00151600308288500
2017-08-172065.002094.002056.002064.0069900145053800
2017-08-162050.002079.002042.002064.0079500163955700
2017-08-152070.002077.002033.002054.00125300257732100
2017-08-141955.002090.001944.002043.00288200587032600
2017-08-101893.001904.001860.001876.0087500164550700
2017-08-091911.001914.001887.001891.0080900153442200
2017-08-081930.001939.001903.001909.003380064654700
2017-08-071916.001947.001916.001930.0072500140089000
2017-08-041899.001909.001887.001905.0060900115630100
2017-08-031899.001906.001890.001902.0085300161993000
2017-08-021869.001898.001858.001894.00114400215494500
2017-08-011855.001876.001848.001876.0056600105444800
2017-07-311867.001874.001856.001863.0076600142819700
2017-07-281875.001875.001846.001862.0072800135214400
2017-07-271865.001875.001858.001862.00133200248536500
2017-07-261834.001855.001830.001850.00101000186288700
2017-07-251850.001851.001815.001815.004580083977800
2017-07-241840.001848.001832.001848.0073300134816500
2017-07-211840.001848.001832.001841.0075800139501400
2017-07-201835.001843.001828.001836.0091800168495300
2017-07-191836.001846.001827.001835.00133500244968900
2017-07-181854.001854.001825.001831.0073700135151700
2017-07-141868.001872.001856.001868.0097500181921000
2017-07-131875.001875.001848.001857.0075400140256700
2017-07-121860.001880.001854.001876.00107900201547800
2017-07-111841.001854.001835.001852.004890090285300
2017-07-101805.001843.001805.001835.0057000104209600
2017-07-071803.001830.001803.001804.0062100112590900
2017-07-061799.001815.001787.001812.0070400127108500
2017-07-051783.001805.001772.001803.0080400144068500
2017-07-041769.001784.001757.001776.0071600126965400
2017-07-031745.001763.001743.001747.0059300103846600
2017-06-301740.001750.001726.001744.004150072164300
2017-06-291733.001749.001719.001749.0072100125261000
2017-06-281738.001748.001713.001716.0086400149049700
2017-06-271742.001745.001727.001737.0070200121883700
2017-06-261731.001744.001722.001728.0081000140271500
2017-06-231753.001757.001728.001734.0090200156581700
2017-06-221750.001766.001734.001757.00104000182388400
2017-06-211804.001807.001748.001751.00132800234920800
2017-06-201832.001832.001801.001804.0090300163775700
2017-06-191797.001810.001794.001797.005470098488700
2017-06-161785.001811.001771.001805.00142200255733300
2017-06-151790.001799.001755.001763.0083300147728900
2017-06-141808.001815.001777.001777.0066500119197700
2017-06-131816.001820.001786.001786.00123100221487200
2017-06-121808.001833.001800.001808.0061000110695800
2017-06-091777.001823.001773.001808.00134700243276700
2017-06-081751.001828.001751.001789.00194200348929700
2017-06-071713.001753.001701.001742.00205300356334900
2017-06-061723.001729.001692.001695.0059700101852500
2017-06-051755.001759.001722.001723.005550096145100
2017-06-021736.001760.001733.001760.0089800157186000
2017-06-011687.001728.001687.001714.0072800124842400
2017-05-311696.001712.001680.001680.00110300186092100
2017-05-301696.001703.001683.001703.0070700119878700
2017-05-291702.001711.001688.001692.0085100144176400
2017-05-261700.001709.001693.001699.0093500158818900
2017-05-251691.001709.001689.001700.0073700125323000
2017-05-241707.001714.001687.001690.005070085836100
2017-05-231703.001703.001681.001691.0091300154123900
2017-05-221702.001718.001687.001704.0089900153067400
2017-05-191702.001704.001674.001699.0089300151115200
2017-05-181667.001691.001661.001683.00130700219614900
2017-05-171703.001716.001690.001698.00110100187161100
2017-05-161705.001722.001701.001710.00158500270765100
2017-05-151658.001689.001651.001689.00212500355164200
2017-05-121655.001736.001632.001650.00579100955729900
2017-05-111841.001854.001807.001834.00196200361041200
2017-05-101838.001841.001825.001830.0091100167003000
2017-05-091833.001838.001814.001834.00124100226603800
2017-05-081805.001829.001787.001829.0095200172921600
2017-05-021735.001783.001735.001776.00120600213106300
2017-05-011706.001730.001699.001727.004970085376700
2017-04-281712.001725.001701.001705.0077500132464500
2017-04-271708.001731.001702.001718.0076500131411000
2017-04-261703.001726.001691.001720.0086900148939200
2017-04-251656.001695.001650.001688.0066900112555000
2017-04-241661.001679.001639.001649.0079800131737300
2017-04-211640.001644.001622.001640.0087000142314300
2017-04-201594.001624.001586.001620.00121600196011000
2017-04-191590.001602.001577.001594.00101900162044400
2017-04-181591.001607.001585.001594.0089800143047400
2017-04-171581.001583.001548.001581.0097800153376900
2017-04-141588.001589.001570.001576.005580088162000
2017-04-131610.001612.001576.001597.00106400169215700
2017-04-121612.001615.001598.001614.0099500160019500
2017-04-111630.001636.001615.001629.0075200122451800
2017-04-101641.001647.001632.001639.0063600104320100
2017-04-071634.001640.001612.001626.00138500225348000
2017-04-061648.001648.001613.001628.00127500207580900
2017-04-051683.001704.001649.001657.00148400247244100
2017-04-041703.001706.001654.001683.00126800212535100
2017-04-031714.001722.001697.001702.0072500123811700
2017-03-311733.001737.001713.001713.00149300257471600
2017-03-301745.001748.001722.001727.0076800133032800
2017-03-291770.001786.001737.001745.0073900129781500
2017-03-281778.001783.001768.001782.00121300215577500
2017-03-271741.001758.001733.001755.00124600217871300
2017-03-241757.001778.001744.001759.0076000133782000
2017-03-231775.001775.001744.001753.0089500157334200
2017-03-221764.001771.001750.001753.00104300183469600
2017-03-211804.001811.001787.001799.0087600157592400
2017-03-171804.001804.001777.001796.0097800175285000
2017-03-161795.001818.001789.001808.0058800106158700
2017-03-151804.001812.001798.001807.004170075266900
2017-03-141816.001821.001801.001805.0061500111295200
2017-03-131809.001813.001798.001806.0063600114822500
2017-03-101854.001854.001809.001809.0089300163257100
2017-03-091826.001826.001802.001821.005470099249600
2017-03-081820.001824.001799.001807.0076400138008900
2017-03-071842.001842.001802.001812.0066600121028600
2017-03-061844.001862.001835.001842.0089500165370800
2017-03-031824.001849.001824.001838.0091200167715800
2017-03-021835.001849.001817.001821.00103100188724800
2017-03-011792.001817.001787.001815.00121400219252000
2017-02-281799.001818.001785.001785.00107200192824500
2017-02-271796.001806.001773.001787.0093300166737200
2017-02-241818.001827.001808.001811.00100700182847000
2017-02-231830.001830.001793.001818.0083000150381600
2017-02-221847.001850.001816.001822.00110800202340100
2017-02-211794.001834.001792.001829.00207300377760900
2017-02-201742.001764.001735.001756.0058600102799400
2017-02-171746.001759.001712.001739.0087900153021800
2017-02-161760.001779.001745.001753.0096900170239200
2017-02-151719.001758.001715.001753.00198400344862600
2017-02-141711.001745.001692.001694.00137400235612200
2017-02-131675.001718.001666.001707.00196800334551300
2017-02-101590.001680.001589.001668.00420900694158400
2017-02-091560.001560.001540.001548.0075100116241300
2017-02-081555.001568.001545.001563.0075200117157700
2017-02-071575.001575.001551.001553.0068200106428700
2017-02-061583.001598.001572.001575.0097600154341800
2017-02-031559.001577.001556.001569.0098000153665600
2017-02-021571.001581.001543.001549.0076600119526600
2017-02-011551.001566.001535.001565.0080100124566100
2017-01-311561.001576.001549.001571.0084400132015300
2017-01-301563.001583.001557.001581.00122200191823000
2017-01-271562.001568.001552.001561.00110400172352600
2017-01-261564.001565.001551.001562.0064300100281900
2017-01-251554.001556.001522.001540.00159600245233900
2017-01-241568.001568.001520.001524.00120700185419400
2017-01-231607.001607.001570.001573.0083500131936900
2017-01-201613.001627.001607.001625.00114300184874100
2017-01-191614.001629.001597.001613.0086000138454300
2017-01-181596.001596.001571.001593.0079800126418100
2017-01-171644.001644.001594.001599.0090500145845100
2017-01-161667.001673.001635.001644.0064500106214300
2017-01-131650.001672.001645.001666.0099800165790000
2017-01-121688.001690.001650.001665.0066700111148100
2017-01-111701.001707.001685.001687.004130069840200
2017-01-101709.001717.001687.001694.0065800111867900
2017-01-061712.001714.001690.001706.0099400169130200
2017-01-051730.001738.001721.001735.0076000131541300
2017-01-041689.001726.001685.001725.00161000275652700
2016-12-301680.001691.001663.001682.0070700118758000
2016-12-291730.001730.001683.001690.00144100244658800
2016-12-281738.001758.001734.001749.0062500109309100
2016-12-271736.001757.001732.001738.0060500105371800
2016-12-261747.001747.001717.001736.0069100119945200
2016-12-221754.001754.001733.001749.004940086208900
2016-12-211740.001766.001740.001756.00122000213820300
2016-12-201733.001733.001715.001728.005220090112100
2016-12-191732.001737.001713.001733.0083900144965400
2016-12-161744.001752.001730.001731.00121500211192500
2016-12-151715.001746.001715.001744.00104200180426300
2016-12-141714.001728.001699.001713.0083600142840200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter