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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 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 |