ヨシックスホールディングス(3221)の株価時系列情報
ヨシックスホールディングス(3221)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,524 | 2,531 | 2,476 | 2,487 | 88,300 |
| 2025/06/12 | 2,551 | 2,551 | 2,526 | 2,531 | 29,100 |
| 2025/06/11 | 2,537 | 2,555 | 2,536 | 2,550 | 17,800 |
| 2025/06/10 | 2,550 | 2,569 | 2,533 | 2,536 | 34,200 |
| 2025/06/09 | 2,523 | 2,551 | 2,523 | 2,541 | 39,300 |
| 2025/06/06 | 2,513 | 2,527 | 2,503 | 2,504 | 23,900 |
| 2025/06/05 | 2,517 | 2,540 | 2,500 | 2,506 | 37,500 |
| 2025/06/04 | 2,515 | 2,546 | 2,502 | 2,513 | 39,300 |
| 2025/06/03 | 2,533 | 2,550 | 2,505 | 2,505 | 38,800 |
| 2025/06/02 | 2,593 | 2,593 | 2,529 | 2,536 | 68,900 |
| 2025/05/30 | 2,581 | 2,606 | 2,570 | 2,590 | 39,100 |
| 2025/05/29 | 2,623 | 2,630 | 2,590 | 2,590 | 88,300 |
| 2025/05/28 | 2,700 | 2,700 | 2,633 | 2,633 | 49,200 |
| 2025/05/27 | 2,660 | 2,693 | 2,660 | 2,687 | 13,800 |
| 2025/05/26 | 2,648 | 2,665 | 2,646 | 2,660 | 12,400 |
| 2025/05/23 | 2,623 | 2,659 | 2,623 | 2,648 | 15,500 |
| 2025/05/22 | 2,610 | 2,634 | 2,599 | 2,612 | 22,800 |
| 2025/05/21 | 2,633 | 2,662 | 2,617 | 2,626 | 19,200 |
| 2025/05/20 | 2,672 | 2,684 | 2,630 | 2,633 | 34,800 |
| 2025/05/19 | 2,660 | 2,679 | 2,635 | 2,672 | 32,900 |
| 2025/05/16 | 2,634 | 2,678 | 2,628 | 2,666 | 19,800 |
| 2025/05/15 | 2,660 | 2,660 | 2,618 | 2,634 | 28,700 |
| 2025/05/14 | 2,661 | 2,674 | 2,620 | 2,651 | 40,500 |
| 2025/05/13 | 2,699 | 2,707 | 2,661 | 2,670 | 24,200 |
| 2025/05/12 | 2,713 | 2,713 | 2,643 | 2,669 | 59,300 |
| 2025/05/09 | 2,717 | 2,744 | 2,710 | 2,711 | 22,000 |
| 2025/05/08 | 2,731 | 2,731 | 2,701 | 2,717 | 15,100 |
| 2025/05/07 | 2,710 | 2,763 | 2,709 | 2,726 | 33,900 |
| 2025/05/02 | 2,723 | 2,742 | 2,700 | 2,715 | 18,500 |
| 2025/05/01 | 2,754 | 2,764 | 2,709 | 2,726 | 28,600 |
| 2025/04/30 | 2,780 | 2,780 | 2,753 | 2,767 | 12,400 |
| 2025/04/28 | 2,777 | 2,815 | 2,777 | 2,779 | 25,100 |
| 2025/04/25 | 2,792 | 2,796 | 2,762 | 2,765 | 26,600 |
| 2025/04/24 | 2,832 | 2,848 | 2,783 | 2,792 | 16,000 |
| 2025/04/23 | 2,855 | 2,859 | 2,823 | 2,832 | 24,700 |
| 2025/04/22 | 2,831 | 2,849 | 2,813 | 2,838 | 20,100 |
| 2025/04/21 | 2,818 | 2,832 | 2,807 | 2,831 | 18,200 |
| 2025/04/18 | 2,748 | 2,803 | 2,748 | 2,802 | 23,500 |
| 2025/04/17 | 2,725 | 2,738 | 2,685 | 2,725 | 17,600 |
| 2025/04/16 | 2,706 | 2,737 | 2,706 | 2,717 | 14,500 |
| 2025/04/15 | 2,717 | 2,734 | 2,702 | 2,704 | 6,800 |
| 2025/04/14 | 2,727 | 2,733 | 2,712 | 2,712 | 16,800 |
| 2025/04/11 | 2,700 | 2,732 | 2,650 | 2,728 | 30,300 |
| 2025/04/10 | 2,717 | 2,741 | 2,657 | 2,702 | 32,200 |
| 2025/04/09 | 2,587 | 2,620 | 2,561 | 2,604 | 37,500 |
| 2025/04/08 | 2,544 | 2,626 | 2,531 | 2,613 | 43,000 |
| 2025/04/07 | 2,400 | 2,493 | 2,357 | 2,445 | 66,900 |
| 2025/04/04 | 2,602 | 2,612 | 2,524 | 2,566 | 71,900 |
| 2025/04/03 | 2,670 | 2,695 | 2,628 | 2,651 | 59,400 |
| 2025/04/02 | 2,734 | 2,735 | 2,701 | 2,720 | 24,100 |
| 2025/04/01 | 2,734 | 2,739 | 2,701 | 2,706 | 31,900 |
| 2025/03/31 | 2,777 | 2,792 | 2,726 | 2,731 | 52,700 |
| 2025/03/28 | 2,833 | 2,840 | 2,794 | 2,794 | 143,400 |
| 2025/03/27 | 2,871 | 2,895 | 2,867 | 2,895 | 241,100 |
| 2025/03/26 | 2,865 | 2,867 | 2,855 | 2,867 | 48,400 |
| 2025/03/25 | 2,870 | 2,870 | 2,841 | 2,856 | 41,000 |
| 2025/03/24 | 2,900 | 2,900 | 2,839 | 2,856 | 60,000 |
| 2025/03/21 | 2,885 | 2,892 | 2,861 | 2,865 | 45,000 |
| 2025/03/19 | 2,891 | 2,912 | 2,885 | 2,888 | 30,200 |
| 2025/03/18 | 2,910 | 2,922 | 2,888 | 2,890 | 40,100 |
| 2025/03/17 | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 |
| 2025/03/14 | 2,872 | 2,883 | 2,842 | 2,877 | 30,500 |
| 2025/03/13 | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 |
| 2025/03/12 | 2,890 | 2,902 | 2,870 | 2,888 | 21,200 |
| 2025/03/11 | 2,902 | 2,919 | 2,873 | 2,886 | 30,700 |
| 2025/03/10 | 2,947 | 2,952 | 2,900 | 2,908 | 24,200 |
| 2025/03/07 | 2,921 | 2,942 | 2,887 | 2,930 | 32,200 |
| 2025/03/06 | 2,942 | 2,942 | 2,903 | 2,921 | 28,300 |
| 2025/03/05 | 2,832 | 2,930 | 2,812 | 2,910 | 49,200 |
| 2025/03/04 | 2,830 | 2,840 | 2,798 | 2,812 | 33,500 |
| 2025/03/03 | 2,864 | 2,885 | 2,830 | 2,830 | 31,800 |
| 2025/02/28 | 2,820 | 2,860 | 2,820 | 2,832 | 45,600 |
| 2025/02/27 | 2,869 | 2,872 | 2,827 | 2,838 | 35,700 |
| 2025/02/26 | 2,851 | 2,875 | 2,831 | 2,851 | 29,200 |
| 2025/02/25 | 2,774 | 2,843 | 2,759 | 2,839 | 47,500 |
| 2025/02/21 | 2,787 | 2,800 | 2,771 | 2,776 | 57,900 |
| 2025/02/20 | 2,808 | 2,822 | 2,780 | 2,787 | 84,000 |
| 2025/02/19 | 2,827 | 2,831 | 2,812 | 2,820 | 83,600 |
| 2025/02/18 | 2,814 | 2,830 | 2,786 | 2,823 | 54,200 |
| 2025/02/17 | 2,831 | 2,864 | 2,815 | 2,820 | 26,800 |
| 2025/02/14 | 2,890 | 2,890 | 2,830 | 2,830 | 36,500 |
| 2025/02/13 | 2,886 | 2,910 | 2,879 | 2,893 | 22,600 |
| 2025/02/12 | 2,913 | 2,913 | 2,877 | 2,879 | 39,100 |
| 2025/02/10 | 2,900 | 2,938 | 2,894 | 2,898 | 51,200 |
| 2025/02/07 | 2,907 | 2,951 | 2,905 | 2,941 | 47,000 |
| 2025/02/06 | 2,934 | 2,938 | 2,909 | 2,932 | 24,800 |
| 2025/02/05 | 2,916 | 2,929 | 2,906 | 2,923 | 15,100 |
| 2025/02/04 | 2,945 | 2,958 | 2,901 | 2,901 | 65,000 |
| 2025/02/03 | 3,025 | 3,025 | 2,939 | 2,939 | 55,500 |
| 2025/01/31 | 3,055 | 3,055 | 3,010 | 3,025 | 12,300 |
| 2025/01/30 | 3,035 | 3,055 | 3,005 | 3,050 | 23,900 |
| 2025/01/29 | 3,030 | 3,030 | 2,966 | 3,000 | 32,800 |
| 2025/01/28 | 2,995 | 3,040 | 2,981 | 3,040 | 16,600 |
| 2025/01/27 | 2,978 | 2,987 | 2,966 | 2,979 | 12,900 |
| 2025/01/24 | 2,977 | 2,993 | 2,952 | 2,962 | 14,300 |
| 2025/01/23 | 2,955 | 2,968 | 2,935 | 2,950 | 15,100 |
| 2025/01/22 | 2,970 | 2,978 | 2,942 | 2,955 | 17,000 |
| 2025/01/21 | 2,993 | 2,993 | 2,958 | 2,970 | 14,400 |
| 2025/01/20 | 3,005 | 3,020 | 2,981 | 2,981 | 18,000 |
| 2025/01/17 | 3,020 | 3,035 | 2,989 | 3,000 | 26,600 |
| 2025/01/16 | 3,060 | 3,060 | 3,030 | 3,035 | 9,300 |
| 2025/01/15 | 3,020 | 3,070 | 3,020 | 3,035 | 8,200 |
| 2025/01/14 | 3,080 | 3,085 | 3,005 | 3,020 | 26,000 |
| 2025/01/10 | 3,090 | 3,090 | 3,070 | 3,070 | 11,300 |
| 2025/01/09 | 3,110 | 3,110 | 3,090 | 3,090 | 17,900 |
| 2025/01/08 | 3,180 | 3,180 | 3,120 | 3,120 | 22,000 |
| 2025/01/07 | 3,215 | 3,215 | 3,165 | 3,180 | 12,100 |
| 2025/01/06 | 3,245 | 3,245 | 3,185 | 3,185 | 35,100 |
| 2024/12/30 | 3,235 | 3,270 | 3,235 | 3,245 | 13,600 |
| 2024/12/27 | 3,275 | 3,285 | 3,250 | 3,275 | 17,800 |
| 2024/12/26 | 3,230 | 3,245 | 3,215 | 3,245 | 14,300 |
| 2024/12/25 | 3,240 | 3,245 | 3,200 | 3,235 | 17,000 |
| 2024/12/24 | 3,255 | 3,275 | 3,230 | 3,245 | 15,900 |
| 2024/12/23 | 3,340 | 3,340 | 3,260 | 3,280 | 17,000 |
| 2024/12/20 | 3,360 | 3,375 | 3,320 | 3,325 | 18,800 |
| 2024/12/19 | 3,235 | 3,350 | 3,235 | 3,340 | 19,400 |
| 2024/12/18 | 3,320 | 3,350 | 3,290 | 3,290 | 14,200 |
| 2024/12/17 | 3,345 | 3,345 | 3,275 | 3,300 | 13,900 |
| 2024/12/16 | 3,355 | 3,355 | 3,310 | 3,345 | 19,400 |
| 2024/12/13 | 3,225 | 3,360 | 3,225 | 3,340 | 33,800 |
| 2024/12/12 | 3,315 | 3,315 | 3,260 | 3,260 | 13,900 |
| 2024/12/11 | 3,285 | 3,310 | 3,235 | 3,290 | 21,400 |
| 2024/12/10 | 3,310 | 3,310 | 3,200 | 3,285 | 30,400 |
| 2024/12/09 | 3,245 | 3,305 | 3,205 | 3,305 | 21,400 |
| 2024/12/06 | 3,180 | 3,240 | 3,180 | 3,235 | 18,500 |
| 2024/12/05 | 3,205 | 3,225 | 3,175 | 3,210 | 20,800 |
| 2024/12/04 | 3,210 | 3,230 | 3,180 | 3,195 | 11,400 |
| 2024/12/03 | 3,205 | 3,230 | 3,170 | 3,230 | 25,000 |
| 2024/12/02 | 3,200 | 3,200 | 3,140 | 3,170 | 17,100 |
| 2024/11/29 | 3,135 | 3,210 | 3,120 | 3,210 | 18,200 |
| 2024/11/28 | 3,075 | 3,135 | 3,070 | 3,135 | 16,000 |
| 2024/11/27 | 3,120 | 3,120 | 3,025 | 3,085 | 81,100 |
| 2024/11/26 | 3,110 | 3,155 | 3,110 | 3,120 | 10,200 |
| 2024/11/25 | 3,115 | 3,155 | 3,110 | 3,115 | 13,400 |
| 2024/11/22 | 3,115 | 3,160 | 3,095 | 3,115 | 15,400 |
| 2024/11/21 | 3,125 | 3,150 | 3,120 | 3,120 | 7,700 |
| 2024/11/20 | 3,135 | 3,150 | 3,105 | 3,125 | 12,000 |
| 2024/11/19 | 3,160 | 3,180 | 3,135 | 3,135 | 18,600 |
| 2024/11/18 | 3,130 | 3,220 | 3,125 | 3,165 | 22,800 |
| 2024/11/15 | 3,190 | 3,190 | 3,120 | 3,140 | 25,800 |
| 2024/11/14 | 3,285 | 3,285 | 3,150 | 3,150 | 27,600 |
| 2024/11/13 | 3,235 | 3,270 | 3,230 | 3,245 | 24,800 |
| 2024/11/12 | 3,285 | 3,285 | 3,220 | 3,250 | 25,000 |
| 2024/11/11 | 3,330 | 3,350 | 3,225 | 3,250 | 35,700 |
| 2024/11/08 | 3,195 | 3,310 | 3,195 | 3,285 | 47,300 |
| 2024/11/07 | 3,190 | 3,240 | 3,185 | 3,185 | 30,400 |
| 2024/11/06 | 3,310 | 3,340 | 3,200 | 3,205 | 27,800 |
| 2024/11/05 | 3,215 | 3,305 | 3,210 | 3,305 | 28,900 |
| 2024/11/01 | 3,280 | 3,300 | 3,210 | 3,215 | 30,500 |
| 2024/10/31 | 3,300 | 3,330 | 3,280 | 3,285 | 25,300 |
| 2024/10/30 | 3,375 | 3,400 | 3,345 | 3,345 | 156,600 |
| 2024/10/29 | 3,315 | 3,350 | 3,305 | 3,325 | 22,700 |
| 2024/10/28 | 3,290 | 3,375 | 3,285 | 3,300 | 18,900 |
| 2024/10/25 | 3,280 | 3,300 | 3,245 | 3,290 | 24,400 |
| 2024/10/24 | 3,270 | 3,325 | 3,260 | 3,305 | 28,400 |
| 2024/10/23 | 3,345 | 3,375 | 3,285 | 3,305 | 30,800 |
| 2024/10/22 | 3,450 | 3,450 | 3,370 | 3,375 | 24,300 |
| 2024/10/21 | 3,470 | 3,490 | 3,420 | 3,450 | 15,400 |
| 2024/10/18 | 3,495 | 3,535 | 3,455 | 3,465 | 13,200 |
| 2024/10/17 | 3,550 | 3,565 | 3,485 | 3,510 | 39,500 |
| 2024/10/16 | 3,555 | 3,665 | 3,510 | 3,510 | 39,000 |
| 2024/10/15 | 3,570 | 3,620 | 3,510 | 3,585 | 28,900 |
| 2024/10/11 | 3,655 | 3,680 | 3,550 | 3,560 | 43,200 |
| 2024/10/10 | 3,795 | 3,795 | 3,610 | 3,630 | 51,100 |
| 2024/10/09 | 3,595 | 3,745 | 3,595 | 3,740 | 68,100 |
| 2024/10/08 | 3,545 | 3,585 | 3,530 | 3,565 | 30,100 |
| 2024/10/07 | 3,485 | 3,540 | 3,410 | 3,540 | 48,700 |
| 2024/10/04 | 3,455 | 3,495 | 3,445 | 3,465 | 19,100 |
| 2024/10/03 | 3,445 | 3,480 | 3,415 | 3,455 | 20,700 |
| 2024/10/02 | 3,455 | 3,530 | 3,415 | 3,445 | 37,200 |
| 2024/10/01 | 3,375 | 3,470 | 3,375 | 3,465 | 32,200 |
| 2024/09/30 | 3,290 | 3,430 | 3,265 | 3,410 | 61,100 |
| 2024/09/27 | 3,170 | 3,355 | 3,170 | 3,330 | 270,900 |
| 2024/09/26 | 3,150 | 3,195 | 3,135 | 3,160 | 431,100 |
| 2024/09/25 | 3,230 | 3,260 | 3,220 | 3,240 | 60,200 |
| 2024/09/24 | 3,345 | 3,345 | 3,225 | 3,230 | 73,800 |
| 2024/09/20 | 3,350 | 3,370 | 3,295 | 3,320 | 65,700 |
| 2024/09/19 | 3,340 | 3,380 | 3,320 | 3,380 | 37,800 |
| 2024/09/18 | 3,245 | 3,320 | 3,240 | 3,310 | 35,400 |
| 2024/09/17 | 3,180 | 3,240 | 3,175 | 3,240 | 21,800 |
| 2024/09/13 | 3,195 | 3,225 | 3,170 | 3,170 | 25,500 |
| 2024/09/12 | 3,235 | 3,235 | 3,170 | 3,220 | 61,900 |
| 2024/09/11 | 3,305 | 3,305 | 3,170 | 3,205 | 30,700 |
| 2024/09/10 | 3,210 | 3,305 | 3,205 | 3,285 | 24,200 |
| 2024/09/09 | 3,140 | 3,215 | 3,110 | 3,205 | 30,000 |
| 2024/09/06 | 3,200 | 3,235 | 3,155 | 3,170 | 37,200 |
| 2024/09/05 | 3,200 | 3,265 | 3,160 | 3,185 | 89,400 |
| 2024/09/04 | 3,250 | 3,305 | 3,220 | 3,240 | 66,700 |
| 2024/09/03 | 3,290 | 3,325 | 3,255 | 3,320 | 30,600 |
| 2024/09/02 | 3,225 | 3,275 | 3,165 | 3,275 | 41,100 |
| 2024/08/30 | 3,135 | 3,230 | 3,125 | 3,230 | 38,900 |
| 2024/08/29 | 3,095 | 3,145 | 3,070 | 3,145 | 67,300 |
| 2024/08/28 | 3,115 | 3,125 | 3,075 | 3,105 | 64,600 |
| 2024/08/27 | 3,100 | 3,120 | 3,095 | 3,120 | 57,100 |
| 2024/08/26 | 3,070 | 3,115 | 3,060 | 3,100 | 20,300 |
| 2024/08/23 | 3,115 | 3,125 | 3,075 | 3,090 | 10,200 |
| 2024/08/22 | 3,025 | 3,140 | 3,000 | 3,140 | 43,400 |
| 2024/08/21 | 2,992 | 3,025 | 2,990 | 3,005 | 14,200 |
| 2024/08/20 | 2,950 | 3,015 | 2,945 | 3,015 | 19,600 |
| 2024/08/19 | 2,932 | 2,994 | 2,929 | 2,948 | 38,100 |