ヨコレイ(2874)の株価時系列情報
ヨコレイ(2874)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,040 | 1,055 | 1,037 | 1,046 | 106,900 |
| 2025/07/29 | 1,031 | 1,050 | 1,031 | 1,039 | 102,700 |
| 2025/07/28 | 1,058 | 1,065 | 1,028 | 1,037 | 174,300 |
| 2025/07/25 | 1,042 | 1,056 | 1,031 | 1,050 | 121,600 |
| 2025/07/24 | 1,021 | 1,052 | 1,021 | 1,045 | 198,000 |
| 2025/07/23 | 1,044 | 1,049 | 1,021 | 1,022 | 148,300 |
| 2025/07/22 | 1,025 | 1,033 | 1,017 | 1,032 | 182,300 |
| 2025/07/18 | 1,049 | 1,049 | 1,024 | 1,029 | 177,800 |
| 2025/07/17 | 1,036 | 1,063 | 1,030 | 1,040 | 204,600 |
| 2025/07/16 | 1,064 | 1,070 | 1,041 | 1,046 | 191,100 |
| 2025/07/15 | 1,066 | 1,102 | 1,052 | 1,056 | 314,900 |
| 2025/07/14 | 1,065 | 1,087 | 1,056 | 1,077 | 245,600 |
| 2025/07/11 | 1,028 | 1,097 | 1,025 | 1,067 | 461,600 |
| 2025/07/10 | 967 | 1,064 | 950 | 1,052 | 941,100 |
| 2025/07/09 | 920 | 975 | 912 | 968 | 379,400 |
| 2025/07/08 | 915 | 927 | 911 | 915 | 155,800 |
| 2025/07/07 | 883 | 914 | 883 | 910 | 152,100 |
| 2025/07/04 | 878 | 891 | 876 | 886 | 84,300 |
| 2025/07/03 | 867 | 878 | 866 | 876 | 93,600 |
| 2025/07/02 | 853 | 868 | 853 | 866 | 100,700 |
| 2025/07/01 | 856 | 860 | 850 | 858 | 108,400 |
| 2025/06/30 | 865 | 868 | 857 | 858 | 117,800 |
| 2025/06/27 | 865 | 866 | 852 | 857 | 164,600 |
| 2025/06/26 | 867 | 873 | 865 | 865 | 70,200 |
| 2025/06/25 | 877 | 878 | 866 | 869 | 79,800 |
| 2025/06/24 | 885 | 895 | 877 | 880 | 80,300 |
| 2025/06/23 | 875 | 884 | 874 | 877 | 71,200 |
| 2025/06/20 | 890 | 890 | 871 | 871 | 364,100 |
| 2025/06/19 | 899 | 900 | 891 | 894 | 48,600 |
| 2025/06/18 | 890 | 897 | 888 | 894 | 40,900 |
| 2025/06/17 | 895 | 902 | 889 | 891 | 55,200 |
| 2025/06/16 | 904 | 909 | 895 | 897 | 73,500 |
| 2025/06/13 | 907 | 907 | 896 | 904 | 140,300 |
| 2025/06/12 | 891 | 904 | 887 | 903 | 99,800 |
| 2025/06/11 | 888 | 899 | 886 | 891 | 128,400 |
| 2025/06/10 | 889 | 896 | 882 | 882 | 89,000 |
| 2025/06/09 | 890 | 895 | 885 | 892 | 65,200 |
| 2025/06/06 | 886 | 894 | 886 | 889 | 67,100 |
| 2025/06/05 | 885 | 896 | 884 | 886 | 78,300 |
| 2025/06/04 | 881 | 896 | 881 | 890 | 125,800 |
| 2025/06/03 | 873 | 890 | 869 | 889 | 107,800 |
| 2025/06/02 | 867 | 881 | 867 | 873 | 96,600 |
| 2025/05/30 | 862 | 878 | 862 | 875 | 84,900 |
| 2025/05/29 | 868 | 871 | 863 | 870 | 73,800 |
| 2025/05/28 | 865 | 870 | 860 | 868 | 89,600 |
| 2025/05/27 | 848 | 865 | 848 | 863 | 80,800 |
| 2025/05/26 | 840 | 848 | 840 | 847 | 60,100 |
| 2025/05/23 | 841 | 842 | 835 | 837 | 58,600 |
| 2025/05/22 | 833 | 844 | 831 | 836 | 92,900 |
| 2025/05/21 | 842 | 845 | 834 | 836 | 107,700 |
| 2025/05/20 | 864 | 867 | 841 | 841 | 133,300 |
| 2025/05/19 | 868 | 884 | 860 | 866 | 187,400 |
| 2025/05/16 | 848 | 854 | 844 | 853 | 94,900 |
| 2025/05/15 | 845 | 859 | 835 | 851 | 135,500 |
| 2025/05/14 | 855 | 855 | 839 | 851 | 86,100 |
| 2025/05/13 | 860 | 861 | 851 | 858 | 63,300 |
| 2025/05/12 | 855 | 860 | 851 | 858 | 64,700 |
| 2025/05/09 | 848 | 859 | 845 | 855 | 110,500 |
| 2025/05/08 | 840 | 848 | 832 | 845 | 116,600 |
| 2025/05/07 | 841 | 848 | 839 | 840 | 89,200 |
| 2025/05/02 | 845 | 848 | 840 | 842 | 76,000 |
| 2025/05/01 | 850 | 851 | 842 | 845 | 84,600 |
| 2025/04/30 | 865 | 865 | 849 | 853 | 83,800 |
| 2025/04/28 | 856 | 863 | 853 | 858 | 73,300 |
| 2025/04/25 | 866 | 870 | 859 | 859 | 78,400 |
| 2025/04/24 | 886 | 886 | 865 | 867 | 91,500 |
| 2025/04/23 | 890 | 892 | 884 | 890 | 103,100 |
| 2025/04/22 | 869 | 889 | 867 | 884 | 117,200 |
| 2025/04/21 | 860 | 870 | 859 | 870 | 103,500 |
| 2025/04/18 | 856 | 862 | 854 | 861 | 100,000 |
| 2025/04/17 | 857 | 861 | 848 | 850 | 108,100 |
| 2025/04/16 | 862 | 868 | 859 | 862 | 106,300 |
| 2025/04/15 | 865 | 867 | 856 | 856 | 88,700 |
| 2025/04/14 | 853 | 865 | 851 | 859 | 86,000 |
| 2025/04/11 | 843 | 848 | 825 | 846 | 128,900 |
| 2025/04/10 | 835 | 860 | 826 | 853 | 272,400 |
| 2025/04/09 | 799 | 818 | 791 | 814 | 237,400 |
| 2025/04/08 | 789 | 819 | 781 | 814 | 384,000 |
| 2025/04/07 | 760 | 778 | 737 | 768 | 426,600 |
| 2025/04/04 | 815 | 816 | 793 | 805 | 478,600 |
| 2025/04/03 | 808 | 826 | 795 | 826 | 315,400 |
| 2025/04/02 | 836 | 836 | 813 | 823 | 307,000 |
| 2025/04/01 | 835 | 848 | 831 | 837 | 203,200 |
| 2025/03/31 | 867 | 868 | 843 | 847 | 221,800 |
| 2025/03/28 | 885 | 889 | 872 | 874 | 179,700 |
| 2025/03/27 | 891 | 902 | 891 | 902 | 158,100 |
| 2025/03/26 | 902 | 902 | 890 | 899 | 112,000 |
| 2025/03/25 | 897 | 900 | 890 | 895 | 64,900 |
| 2025/03/24 | 901 | 905 | 892 | 895 | 127,400 |
| 2025/03/21 | 901 | 907 | 897 | 901 | 103,200 |
| 2025/03/19 | 907 | 907 | 898 | 905 | 86,100 |
| 2025/03/18 | 898 | 907 | 896 | 902 | 136,700 |
| 2025/03/17 | 892 | 898 | 891 | 895 | 83,700 |
| 2025/03/14 | 882 | 891 | 880 | 889 | 103,400 |
| 2025/03/13 | 885 | 893 | 882 | 889 | 129,400 |
| 2025/03/12 | 860 | 885 | 860 | 884 | 136,000 |
| 2025/03/11 | 872 | 876 | 859 | 863 | 172,100 |
| 2025/03/10 | 886 | 886 | 877 | 877 | 95,100 |
| 2025/03/07 | 881 | 885 | 870 | 883 | 100,400 |
| 2025/03/06 | 881 | 890 | 881 | 887 | 117,300 |
| 2025/03/05 | 866 | 882 | 866 | 879 | 183,400 |
| 2025/03/04 | 868 | 872 | 861 | 866 | 115,900 |
| 2025/03/03 | 872 | 875 | 861 | 869 | 185,900 |
| 2025/02/28 | 876 | 876 | 851 | 851 | 368,600 |
| 2025/02/27 | 875 | 884 | 874 | 879 | 97,600 |
| 2025/02/26 | 869 | 877 | 865 | 875 | 168,500 |
| 2025/02/25 | 872 | 880 | 862 | 869 | 306,600 |
| 2025/02/21 | 873 | 899 | 862 | 876 | 818,300 |
| 2025/02/20 | 851 | 877 | 847 | 876 | 265,700 |
| 2025/02/19 | 835 | 849 | 835 | 846 | 145,000 |
| 2025/02/18 | 837 | 841 | 833 | 838 | 135,900 |
| 2025/02/17 | 858 | 860 | 827 | 832 | 338,000 |
| 2025/02/14 | 867 | 869 | 858 | 862 | 189,100 |
| 2025/02/13 | 868 | 871 | 862 | 871 | 190,300 |
| 2025/02/12 | 872 | 872 | 856 | 866 | 239,100 |
| 2025/02/10 | 861 | 871 | 859 | 865 | 149,400 |
| 2025/02/07 | 859 | 866 | 859 | 862 | 153,100 |
| 2025/02/06 | 857 | 864 | 857 | 859 | 129,900 |
| 2025/02/05 | 851 | 864 | 851 | 860 | 142,000 |
| 2025/02/04 | 857 | 862 | 850 | 851 | 183,100 |
| 2025/02/03 | 865 | 867 | 845 | 848 | 292,100 |
| 2025/01/31 | 865 | 870 | 859 | 868 | 118,400 |
| 2025/01/30 | 868 | 871 | 864 | 865 | 127,300 |
| 2025/01/29 | 865 | 869 | 860 | 868 | 89,900 |
| 2025/01/28 | 864 | 869 | 857 | 865 | 263,100 |
| 2025/01/27 | 856 | 863 | 854 | 861 | 145,300 |
| 2025/01/24 | 847 | 857 | 845 | 847 | 156,600 |
| 2025/01/23 | 842 | 851 | 842 | 851 | 157,600 |
| 2025/01/22 | 841 | 849 | 837 | 844 | 152,400 |
| 2025/01/21 | 841 | 844 | 834 | 842 | 152,700 |
| 2025/01/20 | 831 | 841 | 827 | 840 | 268,500 |
| 2025/01/17 | 821 | 824 | 819 | 823 | 147,300 |
| 2025/01/16 | 824 | 827 | 820 | 826 | 158,100 |
| 2025/01/15 | 824 | 828 | 817 | 818 | 155,900 |
| 2025/01/14 | 830 | 834 | 822 | 823 | 195,800 |
| 2025/01/10 | 835 | 836 | 830 | 831 | 169,500 |
| 2025/01/09 | 831 | 840 | 828 | 835 | 221,000 |
| 2025/01/08 | 837 | 840 | 831 | 832 | 202,300 |
| 2025/01/07 | 840 | 841 | 831 | 839 | 211,800 |
| 2025/01/06 | 853 | 854 | 836 | 836 | 273,200 |
| 2024/12/30 | 852 | 858 | 850 | 853 | 161,200 |
| 2024/12/27 | 849 | 853 | 846 | 852 | 181,000 |
| 2024/12/26 | 843 | 849 | 837 | 849 | 286,000 |
| 2024/12/25 | 840 | 843 | 838 | 843 | 139,600 |
| 2024/12/24 | 835 | 839 | 830 | 838 | 147,900 |
| 2024/12/23 | 826 | 835 | 824 | 835 | 184,800 |
| 2024/12/20 | 826 | 831 | 824 | 829 | 254,100 |
| 2024/12/19 | 816 | 828 | 816 | 825 | 229,800 |
| 2024/12/18 | 823 | 833 | 819 | 826 | 185,600 |
| 2024/12/17 | 833 | 835 | 821 | 823 | 210,300 |
| 2024/12/16 | 840 | 843 | 832 | 834 | 212,300 |
| 2024/12/13 | 835 | 841 | 833 | 836 | 253,000 |
| 2024/12/12 | 825 | 837 | 823 | 832 | 284,500 |
| 2024/12/11 | 820 | 848 | 820 | 824 | 497,800 |
| 2024/12/10 | 813 | 821 | 805 | 820 | 504,400 |
| 2024/12/09 | 800 | 806 | 799 | 806 | 240,600 |
| 2024/12/06 | 802 | 807 | 800 | 801 | 369,700 |
| 2024/12/05 | 801 | 809 | 799 | 805 | 260,800 |
| 2024/12/04 | 812 | 815 | 799 | 799 | 421,300 |
| 2024/12/03 | 810 | 819 | 808 | 811 | 309,700 |
| 2024/12/02 | 790 | 806 | 787 | 804 | 365,600 |
| 2024/11/29 | 813 | 820 | 787 | 795 | 921,200 |
| 2024/11/28 | 803 | 815 | 802 | 812 | 199,400 |
| 2024/11/27 | 817 | 817 | 802 | 803 | 392,300 |
| 2024/11/26 | 813 | 820 | 811 | 817 | 301,400 |
| 2024/11/25 | 822 | 822 | 813 | 813 | 1,705,300 |
| 2024/11/22 | 817 | 820 | 814 | 818 | 250,900 |
| 2024/11/21 | 813 | 822 | 810 | 817 | 298,400 |
| 2024/11/20 | 821 | 826 | 812 | 813 | 401,800 |
| 2024/11/19 | 823 | 830 | 816 | 826 | 321,200 |
| 2024/11/18 | 816 | 829 | 810 | 823 | 467,900 |
| 2024/11/15 | 842 | 845 | 815 | 815 | 1,102,300 |
| 2024/11/14 | 895 | 898 | 883 | 891 | 401,500 |
| 2024/11/13 | 881 | 890 | 879 | 887 | 276,800 |
| 2024/11/12 | 872 | 895 | 871 | 888 | 339,800 |
| 2024/11/11 | 888 | 888 | 870 | 870 | 486,400 |
| 2024/11/08 | 909 | 913 | 895 | 895 | 266,900 |
| 2024/11/07 | 910 | 914 | 901 | 901 | 349,000 |
| 2024/11/06 | 910 | 917 | 904 | 904 | 127,800 |
| 2024/11/05 | 910 | 915 | 902 | 904 | 98,100 |
| 2024/11/01 | 920 | 924 | 910 | 910 | 88,000 |
| 2024/10/31 | 923 | 932 | 920 | 927 | 134,800 |
| 2024/10/30 | 925 | 926 | 918 | 923 | 164,100 |
| 2024/10/29 | 925 | 927 | 917 | 927 | 122,100 |
| 2024/10/28 | 911 | 922 | 908 | 920 | 135,300 |
| 2024/10/25 | 920 | 920 | 906 | 911 | 102,800 |
| 2024/10/24 | 918 | 927 | 912 | 924 | 119,600 |
| 2024/10/23 | 937 | 938 | 921 | 921 | 143,400 |
| 2024/10/22 | 957 | 957 | 934 | 936 | 218,400 |
| 2024/10/21 | 969 | 970 | 957 | 957 | 114,000 |
| 2024/10/18 | 977 | 981 | 967 | 973 | 85,400 |
| 2024/10/17 | 967 | 979 | 967 | 975 | 91,800 |
| 2024/10/16 | 960 | 984 | 956 | 973 | 144,200 |
| 2024/10/15 | 960 | 971 | 957 | 966 | 144,600 |
| 2024/10/11 | 957 | 963 | 954 | 958 | 114,700 |
| 2024/10/10 | 970 | 970 | 954 | 958 | 110,700 |
| 2024/10/09 | 972 | 977 | 965 | 967 | 84,800 |
| 2024/10/08 | 975 | 983 | 970 | 972 | 100,700 |
| 2024/10/07 | 980 | 984 | 973 | 983 | 144,600 |
| 2024/10/04 | 968 | 980 | 964 | 975 | 159,500 |