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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,049 | 1,054 | 1,036 | 1,040 | 74,400 |
| 2024/07/25 | 1,036 | 1,050 | 1,030 | 1,046 | 111,400 |
| 2024/07/24 | 1,063 | 1,065 | 1,047 | 1,053 | 99,400 |
| 2024/07/23 | 1,050 | 1,067 | 1,046 | 1,060 | 62,700 |
| 2024/07/22 | 1,045 | 1,049 | 1,039 | 1,046 | 72,600 |
| 2024/07/19 | 1,060 | 1,060 | 1,040 | 1,048 | 108,600 |
| 2024/07/18 | 1,057 | 1,068 | 1,055 | 1,060 | 80,800 |
| 2024/07/17 | 1,050 | 1,057 | 1,048 | 1,055 | 66,900 |
| 2024/07/16 | 1,049 | 1,051 | 1,043 | 1,044 | 53,400 |
| 2024/07/12 | 1,026 | 1,050 | 1,026 | 1,041 | 101,200 |
| 2024/07/11 | 1,031 | 1,039 | 1,030 | 1,032 | 100,400 |
| 2024/07/10 | 1,027 | 1,029 | 1,018 | 1,025 | 92,600 |
| 2024/07/09 | 1,033 | 1,039 | 1,028 | 1,028 | 80,200 |
| 2024/07/08 | 1,020 | 1,034 | 1,018 | 1,033 | 124,700 |
| 2024/07/05 | 1,038 | 1,038 | 1,020 | 1,021 | 53,500 |
| 2024/07/04 | 1,038 | 1,039 | 1,025 | 1,028 | 45,300 |
| 2024/07/03 | 1,037 | 1,042 | 1,028 | 1,028 | 74,700 |
| 2024/07/02 | 1,037 | 1,052 | 1,036 | 1,038 | 113,800 |
| 2024/07/01 | 1,054 | 1,055 | 1,044 | 1,047 | 40,500 |
| 2024/06/28 | 1,060 | 1,060 | 1,045 | 1,049 | 78,800 |
| 2024/06/27 | 1,051 | 1,061 | 1,048 | 1,058 | 96,500 |
| 2024/06/26 | 1,050 | 1,052 | 1,044 | 1,049 | 81,400 |
| 2024/06/25 | 1,025 | 1,046 | 1,025 | 1,044 | 98,800 |
| 2024/06/24 | 1,024 | 1,030 | 1,013 | 1,025 | 160,700 |
| 2024/06/21 | 1,011 | 1,019 | 998 | 1,000 | 206,400 |
| 2024/06/20 | 1,013 | 1,020 | 1,009 | 1,013 | 76,800 |
| 2024/06/19 | 1,020 | 1,021 | 1,012 | 1,018 | 55,500 |
| 2024/06/18 | 1,016 | 1,022 | 1,014 | 1,016 | 69,000 |
| 2024/06/17 | 1,015 | 1,023 | 1,006 | 1,016 | 77,000 |
| 2024/06/14 | 1,003 | 1,027 | 1,003 | 1,025 | 125,800 |
| 2024/06/13 | 1,016 | 1,016 | 1,002 | 1,003 | 70,000 |
| 2024/06/12 | 1,021 | 1,028 | 1,012 | 1,016 | 77,400 |
| 2024/06/11 | 1,032 | 1,036 | 1,024 | 1,028 | 61,300 |
| 2024/06/10 | 1,017 | 1,032 | 1,016 | 1,031 | 78,700 |
| 2024/06/07 | 1,014 | 1,020 | 1,011 | 1,017 | 68,100 |
| 2024/06/06 | 1,014 | 1,015 | 1,002 | 1,013 | 49,600 |
| 2024/06/05 | 1,005 | 1,014 | 1,002 | 1,011 | 61,100 |
| 2024/06/04 | 996 | 1,011 | 996 | 1,009 | 52,900 |
| 2024/06/03 | 1,011 | 1,011 | 1,000 | 1,002 | 55,300 |
| 2024/05/31 | 994 | 1,006 | 992 | 1,006 | 132,500 |
| 2024/05/30 | 980 | 992 | 979 | 985 | 102,200 |
| 2024/05/29 | 998 | 1,000 | 982 | 982 | 132,900 |
| 2024/05/28 | 1,008 | 1,012 | 1,000 | 1,000 | 77,300 |
| 2024/05/27 | 1,015 | 1,018 | 1,006 | 1,012 | 62,400 |
| 2024/05/24 | 1,010 | 1,021 | 1,010 | 1,011 | 59,800 |
| 2024/05/23 | 1,024 | 1,028 | 1,016 | 1,024 | 46,800 |
| 2024/05/22 | 1,036 | 1,043 | 1,023 | 1,026 | 86,100 |
| 2024/05/21 | 1,043 | 1,045 | 1,035 | 1,035 | 43,800 |
| 2024/05/20 | 1,036 | 1,046 | 1,032 | 1,043 | 101,300 |
| 2024/05/17 | 1,016 | 1,031 | 1,016 | 1,031 | 49,100 |
| 2024/05/16 | 1,017 | 1,026 | 1,006 | 1,017 | 70,900 |
| 2024/05/15 | 1,028 | 1,035 | 1,010 | 1,017 | 109,200 |
| 2024/05/14 | 1,059 | 1,088 | 1,020 | 1,024 | 376,700 |
| 2024/05/13 | 1,051 | 1,056 | 1,044 | 1,053 | 65,000 |
| 2024/05/10 | 1,054 | 1,058 | 1,048 | 1,051 | 70,100 |
| 2024/05/09 | 1,050 | 1,053 | 1,040 | 1,047 | 71,700 |
| 2024/05/08 | 1,047 | 1,054 | 1,044 | 1,045 | 62,700 |
| 2024/05/07 | 1,046 | 1,049 | 1,036 | 1,047 | 70,400 |
| 2024/05/02 | 1,046 | 1,047 | 1,036 | 1,041 | 47,200 |
| 2024/05/01 | 1,042 | 1,045 | 1,033 | 1,043 | 56,600 |
| 2024/04/30 | 1,041 | 1,044 | 1,029 | 1,042 | 97,000 |
| 2024/04/26 | 1,024 | 1,040 | 1,016 | 1,039 | 590,000 |
| 2024/04/25 | 1,009 | 1,024 | 1,009 | 1,024 | 92,700 |
| 2024/04/24 | 1,015 | 1,017 | 1,007 | 1,015 | 129,500 |
| 2024/04/23 | 1,008 | 1,019 | 1,007 | 1,018 | 79,700 |
| 2024/04/22 | 999 | 1,008 | 994 | 1,008 | 82,600 |
| 2024/04/19 | 1,000 | 1,000 | 980 | 988 | 189,000 |
| 2024/04/18 | 999 | 1,005 | 995 | 1,002 | 71,100 |
| 2024/04/17 | 1,010 | 1,012 | 988 | 996 | 202,800 |
| 2024/04/16 | 1,018 | 1,021 | 1,009 | 1,009 | 127,800 |
| 2024/04/15 | 1,009 | 1,025 | 1,009 | 1,024 | 123,200 |
| 2024/04/12 | 1,019 | 1,024 | 1,016 | 1,022 | 131,600 |
| 2024/04/11 | 1,006 | 1,022 | 1,003 | 1,021 | 141,200 |
| 2024/04/10 | 1,014 | 1,019 | 1,009 | 1,010 | 111,100 |
| 2024/04/09 | 1,017 | 1,020 | 1,005 | 1,017 | 111,500 |
| 2024/04/08 | 1,025 | 1,025 | 1,010 | 1,013 | 143,500 |
| 2024/04/05 | 1,014 | 1,027 | 1,010 | 1,017 | 82,700 |
| 2024/04/04 | 1,015 | 1,026 | 1,012 | 1,026 | 132,700 |
| 2024/04/03 | 1,011 | 1,024 | 1,008 | 1,016 | 148,900 |
| 2024/04/02 | 1,028 | 1,028 | 1,006 | 1,008 | 142,400 |
| 2024/04/01 | 1,043 | 1,043 | 1,029 | 1,029 | 85,300 |
| 2024/03/29 | 1,040 | 1,044 | 1,032 | 1,041 | 80,900 |
| 2024/03/28 | 1,055 | 1,056 | 1,028 | 1,028 | 151,700 |
| 2024/03/27 | 1,057 | 1,079 | 1,056 | 1,065 | 214,900 |
| 2024/03/26 | 1,069 | 1,069 | 1,051 | 1,058 | 99,200 |
| 2024/03/25 | 1,067 | 1,078 | 1,065 | 1,065 | 115,700 |
| 2024/03/22 | 1,069 | 1,072 | 1,058 | 1,070 | 102,500 |
| 2024/03/21 | 1,070 | 1,075 | 1,067 | 1,068 | 67,200 |
| 2024/03/19 | 1,072 | 1,072 | 1,056 | 1,068 | 101,800 |
| 2024/03/18 | 1,072 | 1,080 | 1,065 | 1,072 | 83,300 |
| 2024/03/15 | 1,054 | 1,069 | 1,050 | 1,061 | 134,800 |
| 2024/03/14 | 1,054 | 1,061 | 1,050 | 1,058 | 75,800 |
| 2024/03/13 | 1,057 | 1,064 | 1,048 | 1,052 | 80,600 |
| 2024/03/12 | 1,051 | 1,054 | 1,027 | 1,052 | 94,800 |
| 2024/03/11 | 1,057 | 1,062 | 1,039 | 1,051 | 103,800 |
| 2024/03/08 | 1,048 | 1,071 | 1,045 | 1,065 | 138,800 |
| 2024/03/07 | 1,070 | 1,070 | 1,059 | 1,063 | 103,300 |
| 2024/03/06 | 1,056 | 1,070 | 1,056 | 1,063 | 101,000 |
| 2024/03/05 | 1,048 | 1,066 | 1,042 | 1,062 | 86,300 |
| 2024/03/04 | 1,054 | 1,056 | 1,038 | 1,048 | 127,300 |
| 2024/03/01 | 1,050 | 1,062 | 1,048 | 1,054 | 82,000 |
| 2024/02/29 | 1,050 | 1,065 | 1,049 | 1,059 | 103,100 |
| 2024/02/28 | 1,050 | 1,057 | 1,044 | 1,052 | 94,200 |
| 2024/02/27 | 1,068 | 1,069 | 1,054 | 1,055 | 102,400 |
| 2024/02/26 | 1,078 | 1,084 | 1,070 | 1,070 | 43,300 |
| 2024/02/22 | 1,075 | 1,080 | 1,067 | 1,077 | 65,100 |
| 2024/02/21 | 1,066 | 1,081 | 1,061 | 1,071 | 81,200 |
| 2024/02/20 | 1,083 | 1,089 | 1,064 | 1,065 | 124,600 |
| 2024/02/19 | 1,087 | 1,091 | 1,075 | 1,089 | 76,100 |
| 2024/02/16 | 1,056 | 1,078 | 1,053 | 1,078 | 115,800 |
| 2024/02/15 | 1,069 | 1,069 | 1,038 | 1,050 | 174,900 |
| 2024/02/14 | 1,080 | 1,081 | 1,045 | 1,050 | 317,700 |
| 2024/02/13 | 1,092 | 1,175 | 1,083 | 1,106 | 364,500 |
| 2024/02/09 | 1,101 | 1,101 | 1,081 | 1,081 | 79,600 |
| 2024/02/08 | 1,117 | 1,119 | 1,097 | 1,106 | 94,500 |
| 2024/02/07 | 1,109 | 1,118 | 1,104 | 1,110 | 84,800 |
| 2024/02/06 | 1,124 | 1,131 | 1,105 | 1,110 | 115,700 |
| 2024/02/05 | 1,135 | 1,135 | 1,124 | 1,131 | 66,800 |
| 2024/02/02 | 1,128 | 1,131 | 1,114 | 1,125 | 67,100 |
| 2024/02/01 | 1,105 | 1,132 | 1,105 | 1,129 | 104,800 |
| 2024/01/31 | 1,100 | 1,126 | 1,100 | 1,126 | 104,400 |
| 2024/01/30 | 1,100 | 1,114 | 1,099 | 1,100 | 80,600 |
| 2024/01/29 | 1,083 | 1,104 | 1,083 | 1,102 | 67,900 |
| 2024/01/26 | 1,093 | 1,095 | 1,081 | 1,081 | 96,700 |
| 2024/01/25 | 1,080 | 1,104 | 1,080 | 1,101 | 75,200 |
| 2024/01/24 | 1,093 | 1,096 | 1,078 | 1,093 | 112,400 |
| 2024/01/23 | 1,100 | 1,107 | 1,099 | 1,102 | 93,300 |
| 2024/01/22 | 1,084 | 1,099 | 1,079 | 1,098 | 104,600 |
| 2024/01/19 | 1,076 | 1,081 | 1,069 | 1,081 | 142,200 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,065 | 70,500 |
| 2024/01/17 | 1,056 | 1,061 | 1,051 | 1,051 | 108,000 |
| 2024/01/16 | 1,060 | 1,064 | 1,050 | 1,050 | 58,400 |
| 2024/01/15 | 1,054 | 1,066 | 1,049 | 1,060 | 89,300 |
| 2024/01/12 | 1,064 | 1,069 | 1,041 | 1,049 | 129,400 |
| 2024/01/11 | 1,075 | 1,077 | 1,056 | 1,058 | 115,400 |
| 2024/01/10 | 1,065 | 1,079 | 1,061 | 1,068 | 111,300 |
| 2024/01/09 | 1,060 | 1,071 | 1,059 | 1,066 | 95,300 |
| 2024/01/05 | 1,065 | 1,068 | 1,056 | 1,056 | 103,700 |
| 2024/01/04 | 1,049 | 1,058 | 1,033 | 1,055 | 109,200 |
| 2023/12/29 | 1,041 | 1,053 | 1,041 | 1,049 | 63,000 |
| 2023/12/28 | 1,030 | 1,043 | 1,030 | 1,041 | 85,600 |
| 2023/12/27 | 1,033 | 1,048 | 1,025 | 1,048 | 152,700 |
| 2023/12/26 | 1,042 | 1,051 | 1,030 | 1,033 | 139,200 |
| 2023/12/25 | 1,041 | 1,050 | 1,036 | 1,038 | 84,500 |
| 2023/12/22 | 1,038 | 1,053 | 1,036 | 1,040 | 85,200 |
| 2023/12/21 | 1,054 | 1,054 | 1,039 | 1,040 | 69,100 |
| 2023/12/20 | 1,054 | 1,060 | 1,045 | 1,053 | 150,500 |
| 2023/12/19 | 1,061 | 1,067 | 1,052 | 1,067 | 69,000 |
| 2023/12/18 | 1,040 | 1,064 | 1,037 | 1,061 | 65,800 |
| 2023/12/15 | 1,075 | 1,076 | 1,047 | 1,051 | 147,800 |
| 2023/12/14 | 1,095 | 1,096 | 1,068 | 1,074 | 90,600 |
| 2023/12/13 | 1,110 | 1,110 | 1,088 | 1,088 | 45,800 |
| 2023/12/12 | 1,113 | 1,114 | 1,098 | 1,099 | 48,200 |
| 2023/12/11 | 1,095 | 1,113 | 1,090 | 1,112 | 61,100 |
| 2023/12/08 | 1,104 | 1,108 | 1,084 | 1,094 | 133,500 |
| 2023/12/07 | 1,100 | 1,106 | 1,091 | 1,096 | 66,800 |
| 2023/12/06 | 1,098 | 1,118 | 1,092 | 1,115 | 91,200 |
| 2023/12/05 | 1,105 | 1,124 | 1,100 | 1,100 | 110,400 |
| 2023/12/04 | 1,101 | 1,114 | 1,101 | 1,103 | 50,500 |
| 2023/12/01 | 1,116 | 1,129 | 1,113 | 1,118 | 58,900 |
| 2023/11/30 | 1,104 | 1,116 | 1,097 | 1,109 | 114,700 |
| 2023/11/29 | 1,111 | 1,111 | 1,096 | 1,097 | 45,700 |
| 2023/11/28 | 1,100 | 1,108 | 1,093 | 1,107 | 40,800 |
| 2023/11/27 | 1,098 | 1,105 | 1,097 | 1,100 | 47,000 |
| 2023/11/24 | 1,102 | 1,102 | 1,083 | 1,098 | 60,600 |
| 2023/11/22 | 1,078 | 1,106 | 1,073 | 1,096 | 75,800 |
| 2023/11/21 | 1,081 | 1,095 | 1,074 | 1,077 | 88,500 |
| 2023/11/20 | 1,134 | 1,134 | 1,083 | 1,083 | 135,800 |
| 2023/11/17 | 1,124 | 1,130 | 1,115 | 1,128 | 80,400 |
| 2023/11/16 | 1,164 | 1,164 | 1,125 | 1,125 | 95,000 |
| 2023/11/15 | 1,199 | 1,199 | 1,167 | 1,173 | 119,000 |
| 2023/11/14 | 1,193 | 1,203 | 1,156 | 1,174 | 170,100 |
| 2023/11/13 | 1,190 | 1,194 | 1,176 | 1,182 | 27,300 |
| 2023/11/10 | 1,165 | 1,185 | 1,160 | 1,185 | 47,900 |
| 2023/11/09 | 1,175 | 1,175 | 1,152 | 1,167 | 40,400 |
| 2023/11/08 | 1,180 | 1,180 | 1,152 | 1,169 | 67,900 |
| 2023/11/07 | 1,180 | 1,186 | 1,170 | 1,173 | 50,900 |
| 2023/11/06 | 1,176 | 1,184 | 1,162 | 1,180 | 104,900 |
| 2023/11/02 | 1,176 | 1,176 | 1,148 | 1,162 | 90,900 |
| 2023/11/01 | 1,177 | 1,180 | 1,155 | 1,162 | 135,300 |
| 2023/10/31 | 1,132 | 1,164 | 1,132 | 1,157 | 110,200 |
| 2023/10/30 | 1,168 | 1,168 | 1,138 | 1,142 | 96,600 |
| 2023/10/27 | 1,162 | 1,171 | 1,154 | 1,171 | 82,000 |
| 2023/10/26 | 1,143 | 1,158 | 1,135 | 1,147 | 71,400 |
| 2023/10/25 | 1,139 | 1,154 | 1,138 | 1,147 | 82,600 |
| 2023/10/24 | 1,145 | 1,147 | 1,125 | 1,142 | 79,900 |
| 2023/10/23 | 1,134 | 1,154 | 1,134 | 1,145 | 54,800 |
| 2023/10/20 | 1,142 | 1,159 | 1,135 | 1,154 | 54,700 |
| 2023/10/19 | 1,130 | 1,146 | 1,126 | 1,144 | 52,700 |
| 2023/10/18 | 1,136 | 1,140 | 1,118 | 1,139 | 74,600 |
| 2023/10/17 | 1,133 | 1,143 | 1,129 | 1,136 | 43,900 |
| 2023/10/16 | 1,140 | 1,142 | 1,122 | 1,127 | 67,900 |
| 2023/10/13 | 1,149 | 1,155 | 1,137 | 1,140 | 70,700 |
| 2023/10/12 | 1,169 | 1,169 | 1,149 | 1,163 | 66,100 |
| 2023/10/11 | 1,192 | 1,192 | 1,169 | 1,169 | 68,000 |
| 2023/10/10 | 1,200 | 1,211 | 1,187 | 1,196 | 100,300 |
| 2023/10/06 | 1,156 | 1,196 | 1,156 | 1,188 | 87,800 |
| 2023/10/05 | 1,134 | 1,167 | 1,134 | 1,163 | 103,800 |
| 2023/10/04 | 1,157 | 1,162 | 1,136 | 1,145 | 98,400 |
| 2023/10/03 | 1,174 | 1,186 | 1,161 | 1,172 | 97,600 |