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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,659 | 1,659 | 1,625 | 1,653 | 106,000 |
| 2026/04/30 | 1,637 | 1,691 | 1,632 | 1,653 | 184,100 |
| 2026/04/28 | 1,611 | 1,634 | 1,589 | 1,634 | 409,200 |
| 2026/04/27 | 1,634 | 1,649 | 1,621 | 1,628 | 153,900 |
| 2026/04/24 | 1,603 | 1,639 | 1,593 | 1,634 | 105,500 |
| 2026/04/23 | 1,590 | 1,615 | 1,589 | 1,610 | 104,200 |
| 2026/04/22 | 1,675 | 1,675 | 1,592 | 1,612 | 168,100 |
| 2026/04/21 | 1,698 | 1,698 | 1,661 | 1,681 | 102,500 |
| 2026/04/20 | 1,718 | 1,718 | 1,690 | 1,698 | 101,400 |
| 2026/04/17 | 1,709 | 1,729 | 1,694 | 1,701 | 121,300 |
| 2026/04/16 | 1,690 | 1,713 | 1,688 | 1,700 | 120,500 |
| 2026/04/15 | 1,639 | 1,687 | 1,639 | 1,684 | 158,700 |
| 2026/04/14 | 1,670 | 1,679 | 1,631 | 1,645 | 151,500 |
| 2026/04/13 | 1,638 | 1,676 | 1,630 | 1,672 | 160,200 |
| 2026/04/10 | 1,664 | 1,684 | 1,648 | 1,662 | 151,200 |
| 2026/04/09 | 1,646 | 1,684 | 1,640 | 1,657 | 150,500 |
| 2026/04/08 | 1,630 | 1,647 | 1,613 | 1,640 | 166,200 |
| 2026/04/07 | 1,584 | 1,617 | 1,584 | 1,592 | 95,400 |
| 2026/04/06 | 1,599 | 1,614 | 1,581 | 1,584 | 84,600 |
| 2026/04/03 | 1,597 | 1,619 | 1,587 | 1,599 | 76,600 |
| 2026/03/27 | 1,635 | 1,659 | 1,625 | 1,648 | 226,900 |
| 2026/03/26 | 1,601 | 1,620 | 1,591 | 1,620 | 132,000 |
| 2026/03/25 | 1,576 | 1,619 | 1,576 | 1,614 | 169,300 |
| 2026/03/24 | 1,527 | 1,550 | 1,516 | 1,550 | 132,800 |
| 2026/03/23 | 1,500 | 1,513 | 1,487 | 1,499 | 116,900 |
| 2026/03/19 | 1,518 | 1,525 | 1,500 | 1,514 | 143,100 |
| 2026/03/18 | 1,479 | 1,533 | 1,479 | 1,524 | 108,700 |
| 2026/03/17 | 1,498 | 1,518 | 1,478 | 1,478 | 140,600 |
| 2026/03/16 | 1,482 | 1,516 | 1,470 | 1,495 | 123,500 |
| 2026/03/13 | 1,489 | 1,503 | 1,466 | 1,467 | 128,500 |
| 2026/03/12 | 1,532 | 1,535 | 1,482 | 1,488 | 152,700 |
| 2026/03/11 | 1,530 | 1,563 | 1,525 | 1,525 | 127,200 |
| 2026/03/10 | 1,497 | 1,528 | 1,477 | 1,501 | 133,700 |
| 2026/03/09 | 1,429 | 1,494 | 1,426 | 1,476 | 137,400 |
| 2026/03/06 | 1,463 | 1,499 | 1,424 | 1,489 | 159,000 |
| 2026/03/05 | 1,474 | 1,492 | 1,460 | 1,473 | 179,400 |
| 2026/03/04 | 1,426 | 1,458 | 1,405 | 1,448 | 193,700 |
| 2026/03/03 | 1,457 | 1,497 | 1,442 | 1,473 | 210,900 |
| 2026/03/02 | 1,430 | 1,478 | 1,415 | 1,470 | 198,300 |
| 2026/02/27 | 1,420 | 1,437 | 1,418 | 1,430 | 115,600 |
| 2026/02/26 | 1,446 | 1,464 | 1,426 | 1,430 | 95,400 |
| 2026/02/25 | 1,450 | 1,465 | 1,436 | 1,451 | 129,100 |
| 2026/02/24 | 1,432 | 1,455 | 1,415 | 1,445 | 119,000 |
| 2026/02/20 | 1,456 | 1,456 | 1,401 | 1,418 | 126,700 |
| 2026/02/19 | 1,460 | 1,464 | 1,431 | 1,457 | 138,100 |
| 2026/02/18 | 1,461 | 1,492 | 1,453 | 1,470 | 149,900 |
| 2026/02/17 | 1,486 | 1,527 | 1,445 | 1,451 | 178,300 |
| 2026/02/16 | 1,492 | 1,554 | 1,475 | 1,514 | 246,300 |
| 2026/02/13 | 1,396 | 1,527 | 1,382 | 1,493 | 412,300 |
| 2026/02/12 | 1,372 | 1,396 | 1,372 | 1,390 | 218,000 |
| 2026/02/10 | 1,380 | 1,398 | 1,367 | 1,372 | 155,500 |
| 2026/02/09 | 1,370 | 1,380 | 1,356 | 1,377 | 108,900 |
| 2026/02/06 | 1,345 | 1,345 | 1,309 | 1,342 | 147,700 |
| 2026/02/05 | 1,350 | 1,366 | 1,326 | 1,334 | 193,300 |
| 2026/02/04 | 1,303 | 1,343 | 1,291 | 1,331 | 172,300 |
| 2026/02/03 | 1,290 | 1,297 | 1,256 | 1,295 | 192,600 |
| 2026/02/02 | 1,273 | 1,308 | 1,267 | 1,277 | 211,100 |
| 2026/01/30 | 1,250 | 1,272 | 1,239 | 1,266 | 184,300 |
| 2026/01/29 | 1,214 | 1,249 | 1,203 | 1,243 | 199,500 |
| 2026/01/28 | 1,223 | 1,227 | 1,216 | 1,221 | 146,100 |
| 2026/01/27 | 1,226 | 1,248 | 1,219 | 1,223 | 112,800 |
| 2026/01/26 | 1,217 | 1,245 | 1,214 | 1,236 | 118,000 |
| 2026/01/23 | 1,226 | 1,242 | 1,222 | 1,225 | 116,000 |
| 2026/01/22 | 1,225 | 1,236 | 1,225 | 1,226 | 81,100 |
| 2026/01/21 | 1,229 | 1,233 | 1,218 | 1,221 | 102,400 |
| 2026/01/20 | 1,240 | 1,247 | 1,205 | 1,241 | 217,900 |
| 2026/01/19 | 1,219 | 1,241 | 1,210 | 1,230 | 133,700 |
| 2026/01/16 | 1,219 | 1,219 | 1,199 | 1,207 | 131,500 |
| 2026/01/15 | 1,220 | 1,234 | 1,220 | 1,228 | 92,600 |
| 2026/01/14 | 1,216 | 1,231 | 1,215 | 1,221 | 108,900 |
| 2026/01/13 | 1,221 | 1,229 | 1,200 | 1,216 | 121,900 |
| 2026/01/09 | 1,225 | 1,238 | 1,205 | 1,220 | 132,100 |
| 2026/01/08 | 1,234 | 1,235 | 1,220 | 1,225 | 142,300 |
| 2026/01/07 | 1,260 | 1,260 | 1,220 | 1,223 | 180,600 |
| 2026/01/06 | 1,273 | 1,285 | 1,264 | 1,266 | 142,200 |
| 2026/01/05 | 1,261 | 1,274 | 1,237 | 1,260 | 141,600 |
| 2025/12/30 | 1,288 | 1,289 | 1,254 | 1,261 | 157,200 |
| 2025/12/29 | 1,324 | 1,325 | 1,282 | 1,288 | 140,800 |
| 2025/12/26 | 1,302 | 1,328 | 1,302 | 1,323 | 70,700 |
| 2025/12/25 | 1,309 | 1,318 | 1,302 | 1,302 | 65,800 |
| 2025/12/24 | 1,300 | 1,307 | 1,288 | 1,302 | 87,100 |
| 2025/12/23 | 1,295 | 1,306 | 1,272 | 1,287 | 132,400 |
| 2025/12/22 | 1,333 | 1,333 | 1,276 | 1,287 | 147,900 |
| 2025/12/19 | 1,346 | 1,354 | 1,316 | 1,326 | 176,300 |
| 2025/12/18 | 1,349 | 1,361 | 1,336 | 1,351 | 93,500 |
| 2025/12/17 | 1,384 | 1,384 | 1,335 | 1,335 | 85,100 |
| 2025/12/16 | 1,382 | 1,396 | 1,373 | 1,373 | 80,000 |
| 2025/12/15 | 1,385 | 1,403 | 1,380 | 1,384 | 65,600 |
| 2025/12/12 | 1,379 | 1,389 | 1,370 | 1,380 | 95,600 |
| 2025/12/11 | 1,367 | 1,373 | 1,353 | 1,360 | 44,700 |
| 2025/12/10 | 1,362 | 1,384 | 1,355 | 1,367 | 119,700 |
| 2025/12/09 | 1,350 | 1,386 | 1,345 | 1,350 | 131,000 |
| 2025/12/08 | 1,342 | 1,352 | 1,330 | 1,347 | 78,100 |
| 2025/12/05 | 1,343 | 1,361 | 1,338 | 1,342 | 82,800 |
| 2025/12/04 | 1,325 | 1,347 | 1,325 | 1,343 | 73,700 |
| 2025/12/03 | 1,345 | 1,358 | 1,325 | 1,329 | 105,600 |
| 2025/12/02 | 1,336 | 1,358 | 1,330 | 1,346 | 131,000 |
| 2025/12/01 | 1,340 | 1,383 | 1,309 | 1,336 | 221,000 |
| 2025/11/28 | 1,264 | 1,383 | 1,261 | 1,369 | 461,400 |
| 2025/11/27 | 1,263 | 1,287 | 1,260 | 1,263 | 110,100 |
| 2025/11/26 | 1,260 | 1,270 | 1,250 | 1,263 | 87,100 |
| 2025/11/25 | 1,250 | 1,263 | 1,240 | 1,248 | 78,400 |
| 2025/11/21 | 1,233 | 1,268 | 1,232 | 1,268 | 116,600 |
| 2025/11/20 | 1,243 | 1,243 | 1,219 | 1,227 | 145,800 |
| 2025/11/19 | 1,248 | 1,269 | 1,213 | 1,220 | 156,400 |
| 2025/11/18 | 1,234 | 1,251 | 1,224 | 1,242 | 96,600 |
| 2025/11/17 | 1,210 | 1,250 | 1,210 | 1,240 | 159,200 |
| 2025/11/14 | 1,215 | 1,226 | 1,195 | 1,211 | 144,100 |
| 2025/11/13 | 1,280 | 1,282 | 1,171 | 1,221 | 369,300 |
| 2025/11/12 | 1,280 | 1,305 | 1,278 | 1,284 | 148,500 |
| 2025/11/11 | 1,269 | 1,279 | 1,255 | 1,279 | 86,000 |
| 2025/11/10 | 1,258 | 1,269 | 1,249 | 1,266 | 103,000 |
| 2025/11/07 | 1,243 | 1,251 | 1,239 | 1,249 | 72,500 |
| 2025/11/06 | 1,232 | 1,254 | 1,229 | 1,241 | 140,000 |
| 2025/11/05 | 1,226 | 1,234 | 1,206 | 1,230 | 77,700 |
| 2025/11/04 | 1,203 | 1,234 | 1,198 | 1,231 | 167,600 |
| 2025/10/31 | 1,229 | 1,229 | 1,216 | 1,226 | 93,800 |
| 2025/10/30 | 1,228 | 1,236 | 1,211 | 1,221 | 178,800 |
| 2025/10/29 | 1,222 | 1,225 | 1,208 | 1,225 | 109,900 |
| 2025/10/28 | 1,250 | 1,254 | 1,218 | 1,222 | 76,900 |
| 2025/10/27 | 1,231 | 1,253 | 1,231 | 1,250 | 85,700 |
| 2025/10/24 | 1,241 | 1,241 | 1,218 | 1,228 | 96,600 |
| 2025/10/23 | 1,243 | 1,255 | 1,236 | 1,249 | 153,200 |
| 2025/10/22 | 1,235 | 1,243 | 1,229 | 1,236 | 87,900 |
| 2025/10/21 | 1,245 | 1,253 | 1,227 | 1,237 | 89,800 |
| 2025/10/20 | 1,250 | 1,258 | 1,236 | 1,241 | 116,800 |
| 2025/10/17 | 1,228 | 1,239 | 1,223 | 1,238 | 101,500 |
| 2025/10/16 | 1,223 | 1,233 | 1,219 | 1,229 | 101,600 |
| 2025/10/15 | 1,190 | 1,218 | 1,190 | 1,210 | 106,300 |
| 2025/10/14 | 1,173 | 1,198 | 1,171 | 1,195 | 171,700 |
| 2025/10/10 | 1,186 | 1,194 | 1,178 | 1,180 | 123,300 |
| 2025/10/09 | 1,200 | 1,215 | 1,190 | 1,198 | 115,400 |
| 2025/10/08 | 1,219 | 1,235 | 1,197 | 1,202 | 118,500 |
| 2025/10/07 | 1,219 | 1,230 | 1,203 | 1,203 | 144,200 |
| 2025/10/06 | 1,228 | 1,230 | 1,209 | 1,219 | 127,100 |
| 2025/10/03 | 1,189 | 1,210 | 1,189 | 1,205 | 173,400 |
| 2025/10/02 | 1,181 | 1,203 | 1,176 | 1,192 | 143,800 |
| 2025/10/01 | 1,194 | 1,200 | 1,160 | 1,200 | 302,300 |
| 2025/09/30 | 1,232 | 1,240 | 1,215 | 1,215 | 185,200 |
| 2025/09/29 | 1,215 | 1,243 | 1,200 | 1,232 | 330,500 |
| 2025/09/26 | 1,212 | 1,239 | 1,212 | 1,232 | 325,200 |
| 2025/09/25 | 1,208 | 1,228 | 1,208 | 1,223 | 267,200 |
| 2025/09/24 | 1,241 | 1,249 | 1,198 | 1,205 | 394,100 |
| 2025/09/22 | 1,277 | 1,310 | 1,241 | 1,242 | 374,800 |
| 2025/09/19 | 1,258 | 1,299 | 1,241 | 1,299 | 674,800 |
| 2025/09/18 | 1,250 | 1,251 | 1,214 | 1,245 | 169,600 |
| 2025/09/17 | 1,260 | 1,265 | 1,237 | 1,239 | 174,400 |
| 2025/09/16 | 1,233 | 1,266 | 1,223 | 1,258 | 224,300 |
| 2025/09/12 | 1,221 | 1,236 | 1,211 | 1,234 | 180,900 |
| 2025/09/11 | 1,215 | 1,231 | 1,207 | 1,222 | 151,100 |
| 2025/09/10 | 1,195 | 1,223 | 1,180 | 1,210 | 150,600 |
| 2025/09/09 | 1,225 | 1,237 | 1,202 | 1,202 | 188,800 |
| 2025/09/08 | 1,212 | 1,224 | 1,197 | 1,219 | 184,300 |
| 2025/09/05 | 1,183 | 1,210 | 1,168 | 1,208 | 205,400 |
| 2025/09/04 | 1,186 | 1,190 | 1,175 | 1,186 | 164,800 |
| 2025/09/03 | 1,175 | 1,204 | 1,173 | 1,179 | 308,300 |
| 2025/09/02 | 1,175 | 1,178 | 1,166 | 1,168 | 108,200 |
| 2025/09/01 | 1,170 | 1,179 | 1,162 | 1,176 | 121,400 |
| 2025/08/29 | 1,154 | 1,170 | 1,143 | 1,170 | 162,400 |
| 2025/08/28 | 1,162 | 1,167 | 1,152 | 1,152 | 177,700 |
| 2025/08/27 | 1,147 | 1,165 | 1,141 | 1,160 | 195,100 |
| 2025/08/26 | 1,150 | 1,155 | 1,134 | 1,141 | 244,500 |
| 2025/08/25 | 1,133 | 1,166 | 1,128 | 1,144 | 228,200 |
| 2025/08/22 | 1,150 | 1,160 | 1,136 | 1,152 | 194,600 |
| 2025/08/21 | 1,127 | 1,156 | 1,127 | 1,146 | 154,000 |
| 2025/08/20 | 1,147 | 1,147 | 1,127 | 1,136 | 175,200 |
| 2025/08/19 | 1,123 | 1,154 | 1,112 | 1,142 | 366,400 |
| 2025/08/18 | 1,099 | 1,143 | 1,075 | 1,123 | 443,100 |
| 2025/08/15 | 1,075 | 1,103 | 1,069 | 1,099 | 177,600 |
| 2025/08/14 | 1,065 | 1,103 | 1,053 | 1,075 | 394,900 |
| 2025/08/13 | 1,151 | 1,158 | 1,066 | 1,078 | 715,000 |
| 2025/08/12 | 1,126 | 1,156 | 1,118 | 1,145 | 362,400 |
| 2025/08/08 | 1,107 | 1,130 | 1,103 | 1,126 | 327,700 |
| 2025/08/07 | 1,113 | 1,132 | 1,096 | 1,108 | 196,600 |
| 2025/08/06 | 1,105 | 1,112 | 1,091 | 1,107 | 185,300 |
| 2025/08/05 | 1,080 | 1,121 | 1,073 | 1,100 | 355,900 |
| 2025/08/04 | 1,063 | 1,078 | 1,055 | 1,074 | 231,300 |
| 2025/08/01 | 1,058 | 1,090 | 1,058 | 1,083 | 232,900 |
| 2025/07/31 | 1,049 | 1,067 | 1,046 | 1,054 | 128,500 |
| 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 |