ヨネックス(7906)の株価時系列情報
ヨネックス(7906)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | 238,200 |
| 2024/03/18 | 1,113 | 1,135 | 1,107 | 1,125 | 290,600 |
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | 218,400 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | 419,200 |
| 2024/02/01 | 1,206 | 1,220 | 1,174 | 1,175 | 301,400 |
| 2024/01/31 | 1,220 | 1,220 | 1,192 | 1,207 | 297,000 |
| 2024/01/30 | 1,245 | 1,245 | 1,225 | 1,225 | 120,900 |
| 2024/01/29 | 1,228 | 1,241 | 1,221 | 1,241 | 122,100 |
| 2024/01/26 | 1,227 | 1,233 | 1,212 | 1,227 | 218,500 |
| 2024/01/25 | 1,231 | 1,238 | 1,219 | 1,237 | 117,100 |
| 2024/01/24 | 1,248 | 1,248 | 1,221 | 1,237 | 127,400 |
| 2024/01/23 | 1,259 | 1,266 | 1,247 | 1,252 | 164,400 |
| 2024/01/22 | 1,220 | 1,248 | 1,215 | 1,247 | 187,300 |
| 2024/01/19 | 1,227 | 1,236 | 1,211 | 1,211 | 222,400 |
| 2024/01/18 | 1,212 | 1,222 | 1,196 | 1,222 | 389,000 |
| 2024/01/17 | 1,252 | 1,252 | 1,220 | 1,220 | 300,400 |
| 2024/01/16 | 1,295 | 1,295 | 1,255 | 1,255 | 325,700 |
| 2024/01/15 | 1,301 | 1,306 | 1,284 | 1,306 | 166,700 |
| 2024/01/12 | 1,327 | 1,330 | 1,296 | 1,305 | 258,700 |
| 2024/01/11 | 1,335 | 1,335 | 1,307 | 1,327 | 191,300 |
| 2024/01/10 | 1,324 | 1,334 | 1,316 | 1,334 | 122,100 |
| 2024/01/09 | 1,334 | 1,340 | 1,314 | 1,323 | 130,700 |
| 2024/01/05 | 1,325 | 1,335 | 1,318 | 1,323 | 122,400 |
| 2024/01/04 | 1,320 | 1,336 | 1,296 | 1,336 | 112,600 |
| 2023/12/29 | 1,340 | 1,348 | 1,332 | 1,338 | 54,600 |
| 2023/12/28 | 1,327 | 1,332 | 1,315 | 1,332 | 45,600 |
| 2023/12/27 | 1,312 | 1,333 | 1,305 | 1,329 | 73,000 |
| 2023/12/26 | 1,324 | 1,325 | 1,299 | 1,310 | 75,500 |
| 2023/12/25 | 1,346 | 1,347 | 1,308 | 1,315 | 81,500 |
| 2023/12/22 | 1,312 | 1,347 | 1,312 | 1,345 | 198,900 |
| 2023/12/21 | 1,327 | 1,334 | 1,316 | 1,320 | 99,100 |
| 2023/12/20 | 1,320 | 1,343 | 1,320 | 1,331 | 87,100 |
| 2023/12/19 | 1,320 | 1,333 | 1,311 | 1,316 | 63,400 |
| 2023/12/18 | 1,324 | 1,325 | 1,304 | 1,319 | 142,900 |
| 2023/12/15 | 1,303 | 1,339 | 1,293 | 1,333 | 229,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,288 | 1,295 | 220,600 |
| 2023/12/13 | 1,307 | 1,312 | 1,295 | 1,303 | 117,700 |
| 2023/12/12 | 1,338 | 1,338 | 1,295 | 1,295 | 157,600 |
| 2023/12/11 | 1,330 | 1,330 | 1,303 | 1,320 | 155,400 |
| 2023/12/08 | 1,295 | 1,315 | 1,293 | 1,307 | 218,200 |
| 2023/12/07 | 1,320 | 1,328 | 1,296 | 1,314 | 170,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,300 | 1,318 | 361,900 |
| 2023/12/05 | 1,274 | 1,294 | 1,251 | 1,270 | 417,000 |
| 2023/12/04 | 1,299 | 1,313 | 1,265 | 1,283 | 527,900 |
| 2023/12/01 | 1,367 | 1,368 | 1,293 | 1,300 | 459,100 |
| 2023/11/30 | 1,365 | 1,385 | 1,357 | 1,378 | 148,800 |
| 2023/11/29 | 1,387 | 1,393 | 1,370 | 1,377 | 189,300 |
| 2023/11/28 | 1,410 | 1,419 | 1,377 | 1,399 | 204,600 |
| 2023/11/27 | 1,400 | 1,410 | 1,370 | 1,403 | 340,000 |
| 2023/11/24 | 1,455 | 1,455 | 1,397 | 1,407 | 264,500 |
| 2023/11/22 | 1,475 | 1,499 | 1,432 | 1,440 | 194,800 |
| 2023/11/21 | 1,497 | 1,518 | 1,450 | 1,475 | 212,100 |
| 2023/11/20 | 1,470 | 1,501 | 1,451 | 1,493 | 201,500 |
| 2023/11/17 | 1,409 | 1,469 | 1,409 | 1,462 | 191,400 |
| 2023/11/16 | 1,442 | 1,442 | 1,403 | 1,410 | 109,800 |
| 2023/11/15 | 1,442 | 1,450 | 1,415 | 1,444 | 198,600 |
| 2023/11/14 | 1,411 | 1,453 | 1,394 | 1,429 | 257,900 |
| 2023/11/13 | 1,503 | 1,513 | 1,410 | 1,415 | 454,100 |
| 2023/11/10 | 1,455 | 1,525 | 1,440 | 1,503 | 556,800 |
| 2023/11/09 | 1,627 | 1,632 | 1,573 | 1,624 | 263,600 |
| 2023/11/08 | 1,645 | 1,682 | 1,632 | 1,650 | 200,200 |
| 2023/11/07 | 1,632 | 1,659 | 1,596 | 1,605 | 276,400 |
| 2023/11/06 | 1,641 | 1,654 | 1,605 | 1,650 | 158,700 |
| 2023/11/02 | 1,635 | 1,669 | 1,605 | 1,622 | 216,200 |
| 2023/11/01 | 1,648 | 1,658 | 1,592 | 1,614 | 210,800 |
| 2023/10/31 | 1,572 | 1,632 | 1,549 | 1,625 | 164,200 |
| 2023/10/30 | 1,596 | 1,605 | 1,556 | 1,578 | 114,400 |
| 2023/10/27 | 1,556 | 1,613 | 1,556 | 1,612 | 104,500 |
| 2023/10/26 | 1,570 | 1,585 | 1,557 | 1,573 | 84,200 |
| 2023/10/25 | 1,592 | 1,602 | 1,563 | 1,591 | 143,300 |
| 2023/10/24 | 1,548 | 1,588 | 1,536 | 1,580 | 100,300 |
| 2023/10/23 | 1,513 | 1,548 | 1,503 | 1,539 | 82,200 |
| 2023/10/20 | 1,539 | 1,549 | 1,533 | 1,533 | 52,100 |
| 2023/10/19 | 1,560 | 1,563 | 1,544 | 1,550 | 89,800 |
| 2023/10/18 | 1,603 | 1,603 | 1,564 | 1,589 | 99,200 |
| 2023/10/17 | 1,582 | 1,615 | 1,581 | 1,600 | 51,400 |
| 2023/10/16 | 1,592 | 1,606 | 1,579 | 1,588 | 78,400 |
| 2023/10/13 | 1,624 | 1,624 | 1,592 | 1,608 | 78,600 |
| 2023/10/12 | 1,591 | 1,633 | 1,581 | 1,623 | 101,900 |
| 2023/10/11 | 1,619 | 1,639 | 1,581 | 1,589 | 168,700 |
| 2023/10/10 | 1,606 | 1,660 | 1,606 | 1,631 | 181,900 |
| 2023/10/06 | 1,580 | 1,586 | 1,549 | 1,576 | 140,700 |
| 2023/10/05 | 1,550 | 1,596 | 1,525 | 1,590 | 228,100 |
| 2023/10/04 | 1,484 | 1,525 | 1,475 | 1,506 | 172,400 |
| 2023/10/03 | 1,560 | 1,560 | 1,492 | 1,499 | 278,500 |
| 2023/10/02 | 1,598 | 1,628 | 1,577 | 1,584 | 174,100 |
| 2023/09/29 | 1,626 | 1,646 | 1,582 | 1,598 | 268,600 |
| 2023/09/28 | 1,624 | 1,635 | 1,584 | 1,625 | 239,300 |
| 2023/09/27 | 1,650 | 1,651 | 1,599 | 1,650 | 321,700 |
| 2023/09/26 | 1,690 | 1,709 | 1,660 | 1,665 | 296,600 |
| 2023/09/25 | 1,600 | 1,746 | 1,600 | 1,713 | 613,500 |
| 2023/09/22 | 1,546 | 1,628 | 1,533 | 1,626 | 538,300 |
| 2023/09/21 | 1,539 | 1,564 | 1,497 | 1,531 | 393,000 |
| 2023/09/20 | 1,565 | 1,588 | 1,541 | 1,562 | 211,500 |
| 2023/09/19 | 1,530 | 1,579 | 1,528 | 1,578 | 242,900 |
| 2023/09/15 | 1,541 | 1,541 | 1,515 | 1,532 | 114,200 |
| 2023/09/14 | 1,509 | 1,548 | 1,509 | 1,544 | 293,700 |
| 2023/09/13 | 1,448 | 1,508 | 1,440 | 1,502 | 269,300 |
| 2023/09/12 | 1,400 | 1,450 | 1,397 | 1,449 | 206,900 |
| 2023/09/11 | 1,381 | 1,411 | 1,379 | 1,408 | 136,000 |
| 2023/09/08 | 1,400 | 1,409 | 1,369 | 1,381 | 171,200 |
| 2023/09/07 | 1,395 | 1,410 | 1,395 | 1,405 | 202,200 |
| 2023/09/06 | 1,401 | 1,418 | 1,398 | 1,404 | 205,800 |
| 2023/09/05 | 1,408 | 1,413 | 1,398 | 1,411 | 96,800 |
| 2023/09/04 | 1,417 | 1,423 | 1,408 | 1,417 | 57,600 |
| 2023/09/01 | 1,406 | 1,422 | 1,405 | 1,418 | 103,000 |
| 2023/08/31 | 1,403 | 1,409 | 1,398 | 1,408 | 117,600 |
| 2023/08/30 | 1,399 | 1,404 | 1,389 | 1,395 | 113,100 |
| 2023/08/29 | 1,398 | 1,428 | 1,397 | 1,404 | 218,300 |
| 2023/08/28 | 1,379 | 1,407 | 1,378 | 1,383 | 229,500 |
| 2023/08/25 | 1,350 | 1,375 | 1,350 | 1,366 | 228,600 |
| 2023/08/24 | 1,353 | 1,362 | 1,332 | 1,353 | 202,100 |
| 2023/08/23 | 1,305 | 1,363 | 1,305 | 1,363 | 323,700 |
| 2023/08/22 | 1,264 | 1,308 | 1,264 | 1,300 | 304,100 |
| 2023/08/21 | 1,293 | 1,298 | 1,258 | 1,263 | 361,000 |
| 2023/08/18 | 1,290 | 1,313 | 1,284 | 1,305 | 183,300 |
| 2023/08/17 | 1,293 | 1,305 | 1,279 | 1,298 | 301,700 |
| 2023/08/16 | 1,318 | 1,318 | 1,297 | 1,298 | 375,300 |
| 2023/08/15 | 1,375 | 1,375 | 1,319 | 1,330 | 342,200 |
| 2023/08/14 | 1,349 | 1,390 | 1,346 | 1,363 | 439,900 |
| 2023/08/10 | 1,330 | 1,361 | 1,304 | 1,349 | 1,061,600 |
| 2023/08/09 | 1,403 | 1,471 | 1,395 | 1,450 | 767,000 |
| 2023/08/08 | 1,392 | 1,400 | 1,373 | 1,394 | 226,200 |
| 2023/08/07 | 1,368 | 1,395 | 1,356 | 1,391 | 178,500 |
| 2023/08/04 | 1,383 | 1,393 | 1,370 | 1,378 | 128,900 |
| 2023/08/03 | 1,395 | 1,408 | 1,381 | 1,383 | 118,000 |
| 2023/08/02 | 1,412 | 1,423 | 1,402 | 1,404 | 122,100 |
| 2023/08/01 | 1,401 | 1,424 | 1,393 | 1,404 | 185,300 |
| 2023/07/31 | 1,384 | 1,391 | 1,374 | 1,388 | 173,400 |
| 2023/07/28 | 1,362 | 1,369 | 1,346 | 1,367 | 164,500 |
| 2023/07/27 | 1,376 | 1,381 | 1,363 | 1,378 | 72,500 |
| 2023/07/26 | 1,383 | 1,388 | 1,359 | 1,375 | 120,100 |
| 2023/07/25 | 1,370 | 1,393 | 1,363 | 1,382 | 141,200 |
| 2023/07/24 | 1,380 | 1,380 | 1,360 | 1,368 | 70,100 |
| 2023/07/21 | 1,362 | 1,370 | 1,348 | 1,358 | 131,400 |
| 2023/07/20 | 1,398 | 1,403 | 1,374 | 1,374 | 107,800 |
| 2023/07/19 | 1,411 | 1,420 | 1,383 | 1,398 | 134,300 |
| 2023/07/18 | 1,419 | 1,430 | 1,402 | 1,412 | 147,500 |
| 2023/07/14 | 1,400 | 1,410 | 1,396 | 1,402 | 120,200 |
| 2023/07/13 | 1,372 | 1,402 | 1,362 | 1,397 | 164,300 |
| 2023/07/12 | 1,386 | 1,393 | 1,366 | 1,367 | 285,400 |
| 2023/07/11 | 1,400 | 1,400 | 1,375 | 1,376 | 182,500 |
| 2023/07/10 | 1,392 | 1,392 | 1,356 | 1,379 | 272,200 |
| 2023/07/07 | 1,398 | 1,416 | 1,392 | 1,399 | 147,000 |
| 2023/07/06 | 1,389 | 1,404 | 1,383 | 1,398 | 142,400 |
| 2023/07/05 | 1,394 | 1,411 | 1,385 | 1,389 | 169,100 |
| 2023/07/04 | 1,397 | 1,404 | 1,376 | 1,389 | 153,000 |
| 2023/07/03 | 1,403 | 1,414 | 1,392 | 1,401 | 194,400 |
| 2023/06/30 | 1,368 | 1,392 | 1,361 | 1,385 | 170,100 |
| 2023/06/29 | 1,355 | 1,368 | 1,352 | 1,357 | 188,600 |
| 2023/06/28 | 1,341 | 1,355 | 1,332 | 1,344 | 141,700 |