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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |