ヨシコン(5280)の株価時系列情報
ヨシコン(5280)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,312 | 1,320 | 1,312 | 1,320 | 2,800 |
| 2024/05/01 | 1,326 | 1,326 | 1,311 | 1,324 | 7,300 |
| 2024/04/30 | 1,320 | 1,362 | 1,301 | 1,344 | 12,300 |
| 2024/04/26 | 1,309 | 1,321 | 1,298 | 1,320 | 7,600 |
| 2024/04/25 | 1,308 | 1,318 | 1,299 | 1,315 | 2,000 |
| 2024/04/24 | 1,298 | 1,309 | 1,286 | 1,309 | 3,800 |
| 2024/04/23 | 1,309 | 1,310 | 1,290 | 1,290 | 6,400 |
| 2024/04/22 | 1,296 | 1,301 | 1,289 | 1,298 | 8,600 |
| 2024/04/19 | 1,308 | 1,308 | 1,280 | 1,290 | 14,200 |
| 2024/04/18 | 1,302 | 1,307 | 1,300 | 1,305 | 3,800 |
| 2024/04/17 | 1,307 | 1,313 | 1,293 | 1,302 | 7,500 |
| 2024/04/16 | 1,310 | 1,314 | 1,290 | 1,307 | 9,400 |
| 2024/04/15 | 1,307 | 1,315 | 1,306 | 1,308 | 2,500 |
| 2024/04/12 | 1,310 | 1,334 | 1,303 | 1,316 | 5,000 |
| 2024/04/11 | 1,335 | 1,338 | 1,310 | 1,315 | 5,000 |
| 2024/04/10 | 1,330 | 1,338 | 1,319 | 1,338 | 4,900 |
| 2024/04/09 | 1,348 | 1,348 | 1,323 | 1,340 | 33,200 |
| 2024/04/08 | 1,322 | 1,332 | 1,315 | 1,322 | 1,500 |
| 2024/04/05 | 1,320 | 1,334 | 1,316 | 1,320 | 2,000 |
| 2024/04/04 | 1,330 | 1,348 | 1,330 | 1,330 | 5,200 |
| 2024/04/03 | 1,303 | 1,330 | 1,303 | 1,330 | 6,100 |
| 2024/04/02 | 1,355 | 1,355 | 1,335 | 1,335 | 5,900 |
| 2024/04/01 | 1,359 | 1,368 | 1,350 | 1,353 | 8,700 |
| 2024/03/29 | 1,349 | 1,350 | 1,335 | 1,350 | 7,200 |
| 2024/03/28 | 1,299 | 1,336 | 1,295 | 1,334 | 224,100 |
| 2024/03/27 | 1,345 | 1,358 | 1,340 | 1,358 | 9,400 |
| 2024/03/26 | 1,321 | 1,345 | 1,321 | 1,345 | 9,800 |
| 2024/03/25 | 1,332 | 1,343 | 1,320 | 1,340 | 10,900 |
| 2024/03/22 | 1,324 | 1,329 | 1,311 | 1,328 | 5,700 |
| 2024/03/21 | 1,316 | 1,328 | 1,309 | 1,324 | 16,400 |
| 2024/03/19 | 1,311 | 1,315 | 1,279 | 1,305 | 8,900 |
| 2024/03/18 | 1,295 | 1,315 | 1,295 | 1,311 | 11,100 |
| 2024/03/15 | 1,276 | 1,297 | 1,276 | 1,295 | 2,400 |
| 2024/03/14 | 1,298 | 1,298 | 1,255 | 1,255 | 3,700 |
| 2024/03/13 | 1,299 | 1,299 | 1,298 | 1,299 | 1,000 |
| 2024/03/12 | 1,296 | 1,296 | 1,286 | 1,295 | 2,600 |
| 2024/03/11 | 1,291 | 1,298 | 1,285 | 1,291 | 7,100 |
| 2024/03/08 | 1,290 | 1,295 | 1,285 | 1,295 | 3,100 |
| 2024/03/07 | 1,296 | 1,296 | 1,281 | 1,285 | 1,700 |
| 2024/03/06 | 1,289 | 1,294 | 1,282 | 1,292 | 2,200 |
| 2024/03/05 | 1,292 | 1,299 | 1,290 | 1,290 | 1,300 |
| 2024/03/04 | 1,300 | 1,300 | 1,290 | 1,292 | 1,600 |
| 2024/03/01 | 1,300 | 1,300 | 1,291 | 1,300 | 2,500 |
| 2024/02/29 | 1,300 | 1,300 | 1,295 | 1,300 | 1,800 |
| 2024/02/28 | 1,279 | 1,300 | 1,279 | 1,300 | 6,300 |
| 2024/02/27 | 1,274 | 1,280 | 1,270 | 1,270 | 5,300 |
| 2024/02/26 | 1,279 | 1,281 | 1,270 | 1,270 | 3,500 |
| 2024/02/22 | 1,270 | 1,274 | 1,270 | 1,274 | 2,000 |
| 2024/02/21 | 1,263 | 1,272 | 1,255 | 1,272 | 6,800 |
| 2024/02/20 | 1,266 | 1,268 | 1,265 | 1,268 | 1,600 |
| 2024/02/19 | 1,248 | 1,266 | 1,248 | 1,266 | 4,800 |
| 2024/02/16 | 1,267 | 1,267 | 1,251 | 1,259 | 7,500 |
| 2024/02/15 | 1,267 | 1,267 | 1,260 | 1,267 | 4,200 |
| 2024/02/14 | 1,258 | 1,266 | 1,250 | 1,266 | 9,800 |
| 2024/02/13 | 1,257 | 1,298 | 1,250 | 1,260 | 10,800 |
| 2024/02/09 | 1,255 | 1,278 | 1,250 | 1,257 | 4,200 |
| 2024/02/08 | 1,275 | 1,275 | 1,253 | 1,255 | 7,200 |
| 2024/02/07 | 1,288 | 1,288 | 1,275 | 1,284 | 3,200 |
| 2024/02/06 | 1,296 | 1,296 | 1,285 | 1,289 | 1,800 |
| 2024/02/05 | 1,296 | 1,300 | 1,287 | 1,299 | 4,100 |
| 2024/02/02 | 1,300 | 1,300 | 1,281 | 1,296 | 1,900 |
| 2024/02/01 | 1,286 | 1,303 | 1,276 | 1,300 | 6,200 |
| 2024/01/31 | 1,317 | 1,317 | 1,300 | 1,311 | 6,100 |
| 2024/01/30 | 1,317 | 1,317 | 1,296 | 1,306 | 8,200 |
| 2024/01/29 | 1,298 | 1,300 | 1,292 | 1,295 | 2,100 |
| 2024/01/26 | 1,295 | 1,295 | 1,281 | 1,283 | 1,400 |
| 2024/01/25 | 1,293 | 1,305 | 1,280 | 1,295 | 6,900 |
| 2024/01/24 | 1,277 | 1,311 | 1,270 | 1,293 | 8,100 |
| 2024/01/23 | 1,285 | 1,288 | 1,277 | 1,277 | 5,400 |
| 2024/01/22 | 1,272 | 1,284 | 1,270 | 1,284 | 7,500 |
| 2024/01/19 | 1,269 | 1,280 | 1,262 | 1,275 | 12,400 |
| 2024/01/18 | 1,266 | 1,273 | 1,260 | 1,273 | 4,600 |
| 2024/01/17 | 1,256 | 1,270 | 1,252 | 1,270 | 3,900 |
| 2024/01/16 | 1,264 | 1,265 | 1,255 | 1,260 | 1,700 |
| 2024/01/15 | 1,259 | 1,266 | 1,253 | 1,265 | 9,400 |
| 2024/01/12 | 1,273 | 1,273 | 1,253 | 1,259 | 5,000 |
| 2024/01/11 | 1,268 | 1,271 | 1,250 | 1,251 | 5,800 |
| 2024/01/10 | 1,250 | 1,272 | 1,245 | 1,253 | 8,600 |
| 2024/01/09 | 1,248 | 1,259 | 1,237 | 1,250 | 4,600 |
| 2024/01/05 | 1,250 | 1,254 | 1,236 | 1,253 | 13,800 |
| 2024/01/04 | 1,226 | 1,229 | 1,220 | 1,227 | 2,900 |