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 |
---|---|---|---|---|---|
2018/12/28 | 600 | 605 | 587 | 596 | 97,900 |
2018/12/27 | 598 | 601 | 590 | 596 | 158,800 |
2018/12/26 | 556 | 587 | 556 | 570 | 193,300 |
2018/12/25 | 539 | 567 | 539 | 558 | 294,400 |
2018/12/21 | 616 | 618 | 594 | 598 | 249,200 |
2018/12/20 | 652 | 654 | 626 | 628 | 106,000 |
2018/12/19 | 651 | 678 | 651 | 659 | 206,400 |
2018/12/18 | 665 | 673 | 651 | 651 | 134,100 |
2018/12/17 | 686 | 686 | 659 | 672 | 113,900 |
2018/12/14 | 687 | 695 | 671 | 673 | 65,800 |
2018/12/13 | 680 | 696 | 680 | 689 | 98,000 |
2018/12/12 | 680 | 692 | 672 | 683 | 152,300 |
2018/12/11 | 690 | 695 | 660 | 660 | 172,700 |
2018/12/10 | 693 | 699 | 681 | 688 | 267,300 |
2018/12/07 | 670 | 694 | 669 | 688 | 244,600 |
2018/12/06 | 661 | 683 | 661 | 672 | 457,800 |
2018/12/05 | 657 | 661 | 647 | 661 | 264,800 |
2018/12/04 | 668 | 676 | 659 | 659 | 324,500 |
2018/12/03 | 679 | 686 | 668 | 674 | 542,200 |
2018/11/30 | 679 | 691 | 672 | 688 | 437,100 |
2018/11/29 | 707 | 707 | 661 | 680 | 841,400 |
2018/11/28 | 715 | 721 | 708 | 709 | 165,300 |
2018/11/27 | 720 | 723 | 711 | 716 | 126,100 |
2018/11/26 | 718 | 721 | 707 | 711 | 72,000 |
2018/11/22 | 698 | 720 | 698 | 717 | 179,400 |
2018/11/21 | 700 | 710 | 691 | 706 | 189,700 |
2018/11/20 | 711 | 724 | 700 | 722 | 175,000 |
2018/11/19 | 736 | 741 | 719 | 730 | 156,300 |
2018/11/16 | 760 | 764 | 719 | 726 | 257,500 |
2018/11/15 | 744 | 768 | 741 | 757 | 326,100 |
2018/11/14 | 738 | 768 | 738 | 752 | 512,000 |
2018/11/13 | 762 | 773 | 726 | 726 | 565,100 |
2018/11/12 | 730 | 788 | 730 | 776 | 787,900 |
2018/11/09 | 716 | 778 | 713 | 727 | 2,095,900 |
2018/11/08 | 670 | 679 | 647 | 678 | 452,800 |
2018/11/07 | 653 | 676 | 648 | 664 | 379,000 |
2018/11/06 | 657 | 657 | 643 | 654 | 169,100 |
2018/11/05 | 645 | 665 | 641 | 660 | 267,800 |
2018/11/02 | 643 | 660 | 643 | 660 | 148,000 |
2018/11/01 | 647 | 660 | 644 | 651 | 132,400 |
2018/10/31 | 640 | 664 | 637 | 652 | 443,700 |
2018/10/30 | 600 | 634 | 600 | 627 | 294,100 |
2018/10/29 | 635 | 642 | 606 | 607 | 481,400 |
2018/10/26 | 673 | 677 | 631 | 638 | 407,500 |
2018/10/25 | 688 | 694 | 659 | 663 | 379,300 |
2018/10/24 | 726 | 737 | 699 | 699 | 284,300 |
2018/10/23 | 723 | 745 | 723 | 730 | 354,800 |
2018/10/22 | 724 | 738 | 693 | 738 | 323,300 |
2018/10/19 | 720 | 726 | 712 | 722 | 117,500 |
2018/10/18 | 726 | 736 | 720 | 728 | 220,500 |
2018/10/17 | 727 | 734 | 719 | 730 | 181,200 |
2018/10/16 | 711 | 727 | 701 | 721 | 339,800 |
2018/10/15 | 711 | 729 | 708 | 716 | 408,400 |
2018/10/12 | 706 | 721 | 695 | 715 | 330,700 |
2018/10/11 | 703 | 717 | 690 | 712 | 477,600 |
2018/10/10 | 746 | 755 | 723 | 742 | 458,700 |
2018/10/09 | 792 | 793 | 740 | 740 | 807,000 |
2018/10/05 | 796 | 809 | 789 | 805 | 316,200 |
2018/10/04 | 787 | 809 | 779 | 800 | 287,500 |
2018/10/03 | 795 | 812 | 780 | 786 | 420,800 |
2018/10/02 | 804 | 818 | 784 | 791 | 497,200 |
2018/10/01 | 792 | 831 | 776 | 804 | 739,600 |
2018/09/28 | 742 | 792 | 742 | 767 | 996,800 |
2018/09/27 | 753 | 753 | 715 | 739 | 825,200 |
2018/09/26 | 777 | 777 | 747 | 756 | 889,000 |
2018/09/25 | 809 | 813 | 782 | 785 | 721,400 |
2018/09/21 | 823 | 850 | 791 | 824 | 749,000 |
2018/09/20 | 840 | 870 | 810 | 816 | 1,509,700 |
2018/09/19 | 786 | 831 | 786 | 826 | 1,060,500 |
2018/09/18 | 818 | 822 | 782 | 786 | 861,000 |
2018/09/14 | 780 | 810 | 775 | 803 | 882,400 |
2018/09/13 | 793 | 803 | 767 | 778 | 908,600 |
2018/09/12 | 782 | 794 | 757 | 781 | 1,499,400 |
2018/09/11 | 722 | 780 | 707 | 778 | 2,593,400 |
2018/09/10 | 745 | 748 | 674 | 687 | 2,017,200 |
2018/09/07 | 685 | 721 | 682 | 700 | 1,003,900 |
2018/09/06 | 644 | 713 | 642 | 690 | 816,900 |
2018/09/05 | 644 | 644 | 620 | 624 | 234,400 |
2018/09/04 | 625 | 637 | 612 | 626 | 412,100 |
2018/09/03 | 672 | 672 | 623 | 625 | 532,400 |
2018/08/31 | 676 | 682 | 670 | 672 | 167,800 |
2018/08/30 | 698 | 702 | 676 | 684 | 211,100 |
2018/08/29 | 670 | 694 | 660 | 689 | 153,600 |
2018/08/28 | 704 | 711 | 671 | 676 | 316,700 |
2018/08/27 | 738 | 738 | 702 | 705 | 395,100 |
2018/08/24 | 755 | 766 | 737 | 739 | 267,800 |
2018/08/23 | 735 | 768 | 735 | 754 | 431,400 |
2018/08/22 | 700 | 732 | 698 | 728 | 336,700 |
2018/08/21 | 688 | 695 | 685 | 687 | 108,000 |
2018/08/20 | 697 | 707 | 680 | 688 | 252,400 |
2018/08/17 | 679 | 694 | 664 | 694 | 207,800 |
2018/08/16 | 654 | 677 | 645 | 669 | 287,800 |
2018/08/15 | 650 | 666 | 636 | 654 | 390,700 |
2018/08/14 | 651 | 655 | 625 | 630 | 329,000 |
2018/08/13 | 618 | 627 | 610 | 611 | 188,200 |
2018/08/10 | 614 | 644 | 613 | 634 | 328,700 |
2018/08/09 | 620 | 635 | 606 | 613 | 612,900 |
2018/08/08 | 670 | 697 | 669 | 682 | 259,000 |
2018/08/07 | 642 | 675 | 642 | 668 | 163,800 |
2018/08/06 | 666 | 666 | 636 | 638 | 149,800 |
2018/08/03 | 672 | 672 | 642 | 646 | 155,100 |
2018/08/02 | 668 | 684 | 662 | 672 | 111,400 |
2018/08/01 | 686 | 688 | 659 | 660 | 239,000 |
2018/07/31 | 647 | 684 | 643 | 680 | 264,300 |
2018/07/30 | 650 | 655 | 644 | 647 | 85,500 |
2018/07/27 | 649 | 658 | 637 | 653 | 120,800 |
2018/07/26 | 655 | 658 | 643 | 645 | 132,100 |
2018/07/25 | 661 | 668 | 646 | 660 | 247,400 |
2018/07/24 | 617 | 657 | 611 | 655 | 323,700 |
2018/07/23 | 615 | 616 | 607 | 610 | 93,400 |
2018/07/20 | 610 | 615 | 603 | 610 | 77,700 |
2018/07/19 | 610 | 612 | 598 | 608 | 202,500 |
2018/07/18 | 629 | 629 | 610 | 612 | 298,600 |
2018/07/17 | 635 | 637 | 626 | 633 | 87,100 |
2018/07/13 | 636 | 636 | 626 | 633 | 57,500 |
2018/07/12 | 659 | 659 | 627 | 629 | 141,300 |
2018/07/11 | 660 | 660 | 632 | 649 | 166,500 |
2018/07/10 | 671 | 674 | 664 | 668 | 62,700 |
2018/07/09 | 668 | 691 | 660 | 675 | 66,700 |
2018/07/06 | 654 | 671 | 648 | 668 | 73,100 |
2018/07/05 | 660 | 675 | 649 | 653 | 137,900 |
2018/07/04 | 670 | 680 | 657 | 667 | 216,500 |
2018/07/03 | 691 | 694 | 669 | 677 | 89,200 |
2018/07/02 | 683 | 703 | 676 | 688 | 193,800 |
2018/06/29 | 680 | 694 | 672 | 685 | 62,000 |
2018/06/28 | 693 | 694 | 668 | 670 | 48,400 |
2018/06/27 | 669 | 687 | 661 | 679 | 57,700 |
2018/06/26 | 665 | 689 | 650 | 675 | 206,300 |
2018/06/25 | 692 | 697 | 666 | 669 | 248,400 |
2018/06/22 | 717 | 717 | 690 | 690 | 257,200 |
2018/06/21 | 739 | 739 | 723 | 726 | 43,400 |
2018/06/20 | 728 | 737 | 717 | 724 | 84,100 |
2018/06/19 | 732 | 751 | 715 | 736 | 190,100 |
2018/06/18 | 781 | 781 | 721 | 732 | 356,000 |
2018/06/15 | 785 | 797 | 775 | 781 | 155,500 |
2018/06/14 | 789 | 790 | 763 | 780 | 266,100 |
2018/06/13 | 790 | 809 | 778 | 799 | 157,400 |
2018/06/12 | 793 | 800 | 781 | 790 | 123,800 |
2018/06/11 | 758 | 801 | 752 | 787 | 317,900 |
2018/06/08 | 753 | 760 | 748 | 755 | 172,100 |
2018/06/07 | 776 | 776 | 754 | 755 | 86,000 |
2018/06/06 | 751 | 785 | 746 | 761 | 309,200 |
2018/06/05 | 775 | 777 | 754 | 758 | 316,800 |
2018/06/04 | 799 | 800 | 777 | 783 | 222,300 |
2018/06/01 | 809 | 809 | 791 | 799 | 150,000 |
2018/05/31 | 806 | 819 | 801 | 804 | 242,100 |
2018/05/30 | 813 | 818 | 800 | 800 | 140,200 |
2018/05/29 | 821 | 825 | 802 | 818 | 407,300 |
2018/05/28 | 823 | 831 | 791 | 806 | 460,000 |
2018/05/25 | 841 | 845 | 805 | 807 | 426,000 |
2018/05/24 | 810 | 847 | 809 | 845 | 953,500 |
2018/05/23 | 798 | 814 | 753 | 809 | 745,000 |
2018/05/22 | 766 | 805 | 766 | 798 | 770,800 |
2018/05/21 | 760 | 773 | 754 | 767 | 562,200 |
2018/05/18 | 730 | 759 | 729 | 759 | 556,800 |
2018/05/17 | 713 | 729 | 712 | 727 | 179,000 |
2018/05/16 | 706 | 723 | 705 | 722 | 179,300 |
2018/05/15 | 725 | 743 | 714 | 723 | 208,800 |
2018/05/14 | 714 | 729 | 710 | 719 | 185,500 |
2018/05/11 | 739 | 744 | 704 | 716 | 754,500 |
2018/05/10 | 679 | 694 | 663 | 669 | 380,900 |
2018/05/09 | 740 | 740 | 668 | 688 | 692,900 |
2018/05/08 | 710 | 745 | 706 | 740 | 1,008,800 |
2018/05/07 | 670 | 713 | 670 | 710 | 594,400 |
2018/05/02 | 652 | 674 | 652 | 665 | 424,800 |
2018/05/01 | 619 | 650 | 619 | 647 | 438,200 |
2018/04/27 | 597 | 615 | 597 | 611 | 202,300 |
2018/04/26 | 592 | 605 | 590 | 600 | 255,800 |
2018/04/25 | 598 | 600 | 590 | 592 | 102,500 |
2018/04/24 | 605 | 611 | 600 | 601 | 155,800 |
2018/04/23 | 575 | 603 | 575 | 601 | 338,200 |
2018/04/20 | 580 | 582 | 556 | 575 | 476,700 |
2018/04/19 | 558 | 593 | 556 | 587 | 719,500 |
2018/04/18 | 531 | 554 | 531 | 548 | 466,000 |
2018/04/17 | 541 | 542 | 527 | 534 | 316,800 |
2018/04/16 | 553 | 553 | 541 | 543 | 204,500 |
2018/04/13 | 560 | 564 | 550 | 553 | 199,600 |
2018/04/12 | 565 | 570 | 558 | 558 | 207,000 |
2018/04/11 | 579 | 579 | 560 | 564 | 238,200 |
2018/04/10 | 580 | 581 | 570 | 574 | 192,900 |
2018/04/09 | 588 | 591 | 574 | 581 | 200,600 |
2018/04/06 | 593 | 599 | 591 | 591 | 142,400 |
2018/04/05 | 592 | 596 | 588 | 588 | 146,000 |
2018/04/04 | 592 | 595 | 588 | 591 | 281,500 |
2018/04/03 | 602 | 602 | 588 | 588 | 250,500 |
2018/04/02 | 594 | 610 | 592 | 608 | 257,700 |
2018/03/30 | 595 | 595 | 586 | 589 | 236,600 |
2018/03/29 | 601 | 603 | 594 | 595 | 152,500 |
2018/03/28 | 586 | 609 | 586 | 601 | 189,000 |
2018/03/27 | 600 | 602 | 592 | 598 | 217,200 |
2018/03/26 | 599 | 599 | 585 | 595 | 195,700 |
2018/03/23 | 596 | 600 | 586 | 593 | 310,300 |
2018/03/22 | 587 | 600 | 585 | 598 | 277,000 |
2018/03/20 | 583 | 586 | 579 | 580 | 227,600 |
2018/03/19 | 597 | 604 | 581 | 583 | 398,000 |
2018/03/16 | 588 | 590 | 586 | 587 | 131,500 |
2018/03/15 | 599 | 600 | 588 | 590 | 226,700 |
2018/03/14 | 593 | 601 | 585 | 601 | 397,800 |
2018/03/13 | 611 | 612 | 596 | 598 | 500,700 |
2018/03/12 | 616 | 617 | 610 | 610 | 138,100 |
2018/03/09 | 617 | 617 | 610 | 612 | 105,200 |
2018/03/08 | 618 | 620 | 612 | 613 | 119,600 |
2018/03/07 | 617 | 620 | 613 | 618 | 144,900 |
2018/03/06 | 620 | 629 | 617 | 617 | 129,900 |
2018/03/05 | 621 | 621 | 609 | 616 | 229,200 |
2018/03/02 | 626 | 628 | 620 | 621 | 291,000 |
2018/03/01 | 640 | 642 | 626 | 628 | 221,600 |
2018/02/28 | 638 | 660 | 638 | 655 | 373,200 |
2018/02/27 | 639 | 640 | 630 | 636 | 114,900 |
2018/02/26 | 642 | 649 | 636 | 640 | 123,500 |
2018/02/23 | 633 | 643 | 633 | 640 | 77,200 |
2018/02/22 | 640 | 640 | 636 | 637 | 50,700 |
2018/02/21 | 646 | 647 | 637 | 637 | 99,900 |
2018/02/20 | 641 | 642 | 634 | 641 | 131,900 |
2018/02/19 | 627 | 644 | 625 | 636 | 184,000 |
2018/02/16 | 615 | 625 | 615 | 619 | 157,400 |
2018/02/15 | 621 | 630 | 615 | 618 | 221,400 |
2018/02/14 | 630 | 634 | 614 | 621 | 253,900 |
2018/02/13 | 661 | 661 | 630 | 630 | 265,800 |
2018/02/09 | 623 | 630 | 617 | 630 | 278,500 |
2018/02/08 | 651 | 656 | 639 | 641 | 354,000 |
2018/02/07 | 703 | 705 | 646 | 647 | 1,080,400 |
2018/02/06 | 720 | 725 | 693 | 699 | 388,900 |
2018/02/05 | 750 | 752 | 728 | 750 | 405,000 |
2018/02/02 | 760 | 770 | 754 | 760 | 144,000 |
2018/02/01 | 768 | 770 | 760 | 766 | 129,500 |
2018/01/31 | 757 | 770 | 750 | 758 | 276,300 |
2018/01/30 | 775 | 776 | 752 | 756 | 314,800 |
2018/01/29 | 768 | 780 | 761 | 776 | 322,900 |
2018/01/26 | 741 | 759 | 741 | 757 | 380,900 |
2018/01/25 | 737 | 740 | 735 | 737 | 149,700 |
2018/01/24 | 734 | 736 | 730 | 735 | 111,500 |
2018/01/23 | 731 | 738 | 730 | 731 | 159,300 |
2018/01/22 | 732 | 737 | 729 | 732 | 170,000 |
2018/01/19 | 735 | 735 | 726 | 728 | 178,800 |
2018/01/18 | 734 | 739 | 730 | 737 | 184,300 |
2018/01/17 | 730 | 734 | 725 | 730 | 149,300 |
2018/01/16 | 738 | 738 | 729 | 731 | 183,300 |
2018/01/15 | 736 | 746 | 726 | 739 | 279,900 |
2018/01/12 | 737 | 737 | 725 | 730 | 132,600 |
2018/01/11 | 737 | 737 | 727 | 731 | 151,300 |
2018/01/10 | 744 | 744 | 734 | 735 | 204,800 |
2018/01/09 | 734 | 740 | 731 | 740 | 320,000 |
2018/01/05 | 733 | 733 | 723 | 728 | 218,000 |
2018/01/04 | 732 | 734 | 726 | 730 | 153,900 |