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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,000 | 3,030 | 2,995 | 3,000 | 16,500 |
| 2024/07/25 | 2,998 | 3,020 | 2,968 | 3,000 | 25,400 |
| 2024/07/24 | 3,025 | 3,030 | 2,989 | 3,000 | 20,200 |
| 2024/07/23 | 3,015 | 3,045 | 3,015 | 3,030 | 11,900 |
| 2024/07/22 | 3,000 | 3,030 | 2,989 | 3,015 | 13,600 |
| 2024/07/19 | 3,000 | 3,020 | 2,982 | 3,000 | 30,400 |
| 2024/07/18 | 3,005 | 3,035 | 3,005 | 3,010 | 10,600 |
| 2024/07/17 | 3,020 | 3,040 | 3,010 | 3,010 | 22,300 |
| 2024/07/16 | 3,025 | 3,045 | 3,005 | 3,020 | 16,400 |
| 2024/07/12 | 2,968 | 3,030 | 2,968 | 3,005 | 19,600 |
| 2024/07/11 | 3,030 | 3,030 | 2,972 | 2,987 | 27,600 |
| 2024/07/10 | 3,040 | 3,045 | 3,005 | 3,025 | 18,700 |
| 2024/07/09 | 3,050 | 3,050 | 3,010 | 3,035 | 15,500 |
| 2024/07/08 | 3,040 | 3,050 | 3,015 | 3,035 | 21,200 |
| 2024/07/05 | 3,020 | 3,035 | 3,005 | 3,030 | 15,000 |
| 2024/07/04 | 2,997 | 3,020 | 2,993 | 3,020 | 19,100 |
| 2024/07/03 | 2,989 | 2,998 | 2,976 | 2,977 | 15,800 |
| 2024/07/02 | 2,984 | 2,993 | 2,972 | 2,976 | 15,500 |
| 2024/07/01 | 2,980 | 3,005 | 2,955 | 2,955 | 19,500 |
| 2024/06/28 | 2,993 | 2,993 | 2,968 | 2,975 | 13,500 |
| 2024/06/27 | 2,967 | 2,995 | 2,953 | 2,989 | 22,100 |
| 2024/06/26 | 2,932 | 2,969 | 2,912 | 2,958 | 24,500 |
| 2024/06/25 | 2,911 | 2,935 | 2,902 | 2,912 | 14,000 |
| 2024/06/24 | 2,931 | 2,931 | 2,894 | 2,917 | 11,800 |
| 2024/06/21 | 2,882 | 2,937 | 2,882 | 2,931 | 27,900 |
| 2024/06/20 | 2,899 | 2,915 | 2,882 | 2,897 | 13,000 |
| 2024/06/19 | 2,920 | 2,920 | 2,877 | 2,899 | 27,800 |
| 2024/06/18 | 2,850 | 2,915 | 2,850 | 2,914 | 31,700 |
| 2024/06/17 | 2,853 | 2,853 | 2,811 | 2,835 | 21,500 |
| 2024/06/14 | 2,850 | 2,898 | 2,817 | 2,883 | 40,500 |
| 2024/06/13 | 2,828 | 2,832 | 2,795 | 2,805 | 18,700 |
| 2024/06/12 | 2,837 | 2,849 | 2,817 | 2,828 | 9,800 |
| 2024/06/11 | 2,830 | 2,860 | 2,825 | 2,836 | 19,000 |
| 2024/06/10 | 2,839 | 2,839 | 2,790 | 2,830 | 13,900 |
| 2024/06/07 | 2,797 | 2,814 | 2,782 | 2,794 | 17,900 |
| 2024/06/06 | 2,816 | 2,827 | 2,786 | 2,797 | 19,300 |
| 2024/06/05 | 2,788 | 2,831 | 2,788 | 2,811 | 17,500 |
| 2024/06/04 | 2,760 | 2,830 | 2,760 | 2,830 | 32,600 |
| 2024/06/03 | 2,798 | 2,798 | 2,762 | 2,763 | 16,000 |
| 2024/05/31 | 2,763 | 2,793 | 2,758 | 2,785 | 10,300 |
| 2024/05/30 | 2,715 | 2,769 | 2,703 | 2,763 | 26,500 |
| 2024/05/29 | 2,783 | 2,783 | 2,721 | 2,736 | 29,500 |
| 2024/05/28 | 2,824 | 2,824 | 2,765 | 2,765 | 21,000 |
| 2024/05/27 | 2,812 | 2,821 | 2,788 | 2,803 | 19,500 |
| 2024/05/24 | 2,802 | 2,842 | 2,801 | 2,811 | 9,400 |
| 2024/05/23 | 2,830 | 2,844 | 2,806 | 2,827 | 18,500 |
| 2024/05/22 | 2,857 | 2,886 | 2,826 | 2,826 | 16,600 |
| 2024/05/21 | 2,881 | 2,891 | 2,857 | 2,857 | 15,200 |
| 2024/05/20 | 2,840 | 2,899 | 2,840 | 2,857 | 25,700 |
| 2024/05/17 | 2,817 | 2,852 | 2,802 | 2,852 | 19,600 |
| 2024/05/16 | 2,850 | 2,855 | 2,806 | 2,817 | 19,000 |
| 2024/05/15 | 2,927 | 2,927 | 2,835 | 2,835 | 35,900 |
| 2024/05/14 | 2,835 | 2,945 | 2,828 | 2,910 | 65,700 |
| 2024/05/13 | 2,842 | 2,912 | 2,811 | 2,878 | 94,200 |
| 2024/05/10 | 2,722 | 2,741 | 2,715 | 2,715 | 22,900 |
| 2024/05/09 | 2,748 | 2,748 | 2,725 | 2,725 | 17,700 |
| 2024/05/08 | 2,781 | 2,783 | 2,745 | 2,748 | 34,600 |
| 2024/05/07 | 2,779 | 2,804 | 2,768 | 2,793 | 31,300 |
| 2024/05/02 | 2,772 | 2,775 | 2,729 | 2,752 | 25,600 |
| 2024/05/01 | 2,780 | 2,791 | 2,755 | 2,776 | 31,400 |
| 2024/04/30 | 2,830 | 2,830 | 2,796 | 2,808 | 29,700 |
| 2024/04/26 | 2,790 | 2,800 | 2,761 | 2,780 | 100,100 |
| 2024/04/25 | 2,829 | 2,829 | 2,787 | 2,795 | 27,800 |
| 2024/04/24 | 2,818 | 2,838 | 2,801 | 2,814 | 33,500 |
| 2024/04/23 | 2,778 | 2,804 | 2,769 | 2,794 | 37,300 |
| 2024/04/22 | 2,699 | 2,756 | 2,693 | 2,748 | 40,200 |
| 2024/04/19 | 2,732 | 2,732 | 2,665 | 2,691 | 53,400 |
| 2024/04/18 | 2,684 | 2,749 | 2,682 | 2,748 | 39,200 |
| 2024/04/17 | 2,725 | 2,725 | 2,673 | 2,684 | 44,700 |
| 2024/04/16 | 2,727 | 2,727 | 2,687 | 2,687 | 71,300 |
| 2024/04/15 | 2,825 | 2,834 | 2,727 | 2,756 | 106,300 |
| 2024/04/12 | 2,898 | 2,898 | 2,865 | 2,875 | 16,600 |
| 2024/04/11 | 2,887 | 2,892 | 2,861 | 2,876 | 22,200 |
| 2024/04/10 | 2,901 | 2,919 | 2,888 | 2,889 | 21,300 |
| 2024/04/09 | 2,872 | 2,913 | 2,852 | 2,903 | 33,100 |
| 2024/04/08 | 2,851 | 2,877 | 2,835 | 2,872 | 33,400 |
| 2024/04/05 | 2,806 | 2,838 | 2,800 | 2,829 | 38,500 |
| 2024/04/04 | 2,860 | 2,860 | 2,822 | 2,841 | 43,800 |
| 2024/04/03 | 2,811 | 2,872 | 2,811 | 2,841 | 36,800 |
| 2024/04/02 | 2,918 | 2,948 | 2,810 | 2,828 | 87,100 |
| 2024/04/01 | 2,950 | 2,971 | 2,910 | 2,918 | 42,800 |
| 2024/03/29 | 2,940 | 2,989 | 2,940 | 2,980 | 56,200 |
| 2024/03/28 | 2,974 | 2,974 | 2,851 | 2,880 | 134,100 |
| 2024/03/27 | 3,025 | 3,055 | 3,005 | 3,015 | 208,100 |
| 2024/03/26 | 3,060 | 3,060 | 3,015 | 3,025 | 47,700 |
| 2024/03/25 | 3,070 | 3,080 | 3,050 | 3,065 | 30,700 |
| 2024/03/22 | 3,055 | 3,085 | 3,045 | 3,070 | 31,600 |
| 2024/03/21 | 3,055 | 3,120 | 3,025 | 3,035 | 65,000 |
| 2024/03/19 | 2,967 | 3,015 | 2,964 | 3,015 | 58,000 |
| 2024/03/18 | 2,978 | 2,978 | 2,930 | 2,945 | 43,600 |
| 2024/03/15 | 2,992 | 3,000 | 2,971 | 2,979 | 18,800 |
| 2024/03/14 | 2,944 | 3,000 | 2,944 | 2,987 | 59,800 |
| 2024/03/13 | 2,970 | 2,990 | 2,942 | 2,944 | 24,300 |
| 2024/03/12 | 2,929 | 2,965 | 2,881 | 2,963 | 32,700 |
| 2024/03/11 | 2,993 | 2,998 | 2,879 | 2,929 | 44,400 |
| 2024/03/08 | 2,991 | 3,005 | 2,967 | 2,983 | 63,600 |
| 2024/03/07 | 2,986 | 3,025 | 2,974 | 3,020 | 39,400 |
| 2024/03/06 | 2,928 | 2,992 | 2,928 | 2,986 | 47,500 |
| 2024/03/05 | 2,945 | 2,954 | 2,912 | 2,945 | 38,800 |
| 2024/03/04 | 2,951 | 2,970 | 2,908 | 2,955 | 60,500 |
| 2024/03/01 | 3,030 | 3,035 | 2,938 | 2,938 | 109,500 |
| 2024/02/29 | 2,950 | 3,045 | 2,933 | 3,030 | 64,400 |
| 2024/02/28 | 2,847 | 2,944 | 2,847 | 2,930 | 83,000 |
| 2024/02/27 | 2,861 | 2,871 | 2,832 | 2,847 | 74,900 |
| 2024/02/26 | 2,848 | 2,883 | 2,839 | 2,877 | 45,700 |
| 2024/02/22 | 2,824 | 2,836 | 2,803 | 2,820 | 39,000 |
| 2024/02/21 | 2,831 | 2,831 | 2,797 | 2,824 | 40,200 |
| 2024/02/20 | 2,888 | 2,892 | 2,825 | 2,831 | 38,900 |
| 2024/02/19 | 2,842 | 2,880 | 2,820 | 2,873 | 36,000 |
| 2024/02/16 | 2,861 | 2,885 | 2,822 | 2,850 | 45,100 |
| 2024/02/15 | 2,872 | 2,888 | 2,839 | 2,857 | 70,100 |
| 2024/02/14 | 2,999 | 2,999 | 2,849 | 2,849 | 65,600 |
| 2024/02/13 | 3,000 | 3,010 | 2,845 | 2,891 | 122,100 |
| 2024/02/09 | 2,957 | 3,035 | 2,956 | 2,981 | 52,400 |
| 2024/02/08 | 2,962 | 3,000 | 2,912 | 2,999 | 41,400 |
| 2024/02/07 | 2,981 | 2,982 | 2,932 | 2,962 | 26,900 |
| 2024/02/06 | 2,984 | 2,995 | 2,966 | 2,966 | 22,400 |
| 2024/02/05 | 3,005 | 3,010 | 2,976 | 2,992 | 21,500 |
| 2024/02/02 | 3,020 | 3,020 | 2,985 | 2,992 | 17,500 |
| 2024/02/01 | 3,000 | 3,025 | 2,973 | 3,020 | 35,200 |
| 2024/01/31 | 2,967 | 3,020 | 2,965 | 3,020 | 25,100 |
| 2024/01/30 | 2,984 | 3,015 | 2,965 | 2,966 | 67,400 |
| 2024/01/29 | 2,975 | 3,015 | 2,967 | 2,984 | 34,100 |
| 2024/01/26 | 2,975 | 2,994 | 2,956 | 2,974 | 28,000 |
| 2024/01/25 | 2,949 | 2,987 | 2,948 | 2,975 | 34,800 |
| 2024/01/24 | 3,015 | 3,035 | 2,942 | 2,949 | 43,800 |
| 2024/01/23 | 3,020 | 3,045 | 2,976 | 3,015 | 50,000 |
| 2024/01/22 | 3,025 | 3,045 | 2,977 | 3,020 | 81,400 |
| 2024/01/19 | 3,000 | 3,095 | 2,995 | 3,025 | 163,100 |
| 2024/01/18 | 2,820 | 2,831 | 2,802 | 2,831 | 41,800 |
| 2024/01/17 | 2,785 | 2,851 | 2,772 | 2,820 | 53,000 |
| 2024/01/16 | 2,831 | 2,847 | 2,787 | 2,791 | 45,200 |
| 2024/01/15 | 2,821 | 2,847 | 2,821 | 2,831 | 36,100 |
| 2024/01/12 | 2,827 | 2,854 | 2,808 | 2,821 | 45,200 |
| 2024/01/11 | 2,876 | 2,882 | 2,796 | 2,812 | 52,800 |
| 2024/01/10 | 2,840 | 2,871 | 2,837 | 2,856 | 43,400 |
| 2024/01/09 | 2,759 | 2,828 | 2,749 | 2,828 | 52,200 |
| 2024/01/05 | 2,757 | 2,771 | 2,723 | 2,749 | 42,500 |
| 2024/01/04 | 2,718 | 2,741 | 2,679 | 2,733 | 43,900 |
| 2023/12/29 | 2,691 | 2,740 | 2,691 | 2,718 | 35,700 |
| 2023/12/28 | 2,699 | 2,705 | 2,668 | 2,691 | 30,900 |
| 2023/12/27 | 2,690 | 2,712 | 2,664 | 2,702 | 37,900 |
| 2023/12/26 | 2,722 | 2,722 | 2,684 | 2,699 | 26,400 |
| 2023/12/25 | 2,668 | 2,733 | 2,663 | 2,704 | 38,900 |
| 2023/12/22 | 2,634 | 2,666 | 2,634 | 2,655 | 34,000 |
| 2023/12/21 | 2,678 | 2,678 | 2,619 | 2,633 | 63,700 |
| 2023/12/20 | 2,693 | 2,727 | 2,673 | 2,685 | 52,600 |
| 2023/12/19 | 2,715 | 2,715 | 2,661 | 2,693 | 40,200 |
| 2023/12/18 | 2,690 | 2,723 | 2,672 | 2,715 | 62,300 |
| 2023/12/15 | 2,846 | 2,846 | 2,698 | 2,710 | 90,900 |
| 2023/12/14 | 2,902 | 2,911 | 2,830 | 2,851 | 48,500 |
| 2023/12/13 | 2,900 | 2,955 | 2,878 | 2,902 | 39,800 |
| 2023/12/12 | 2,900 | 2,911 | 2,874 | 2,880 | 47,400 |
| 2023/12/11 | 2,856 | 2,886 | 2,837 | 2,886 | 45,900 |
| 2023/12/08 | 2,853 | 2,882 | 2,804 | 2,823 | 43,600 |
| 2023/12/07 | 2,895 | 2,895 | 2,853 | 2,853 | 32,800 |
| 2023/12/06 | 2,874 | 2,930 | 2,865 | 2,900 | 54,100 |
| 2023/12/05 | 2,949 | 2,955 | 2,873 | 2,874 | 45,400 |
| 2023/12/04 | 2,954 | 2,991 | 2,938 | 2,967 | 32,100 |
| 2023/12/01 | 3,040 | 3,050 | 2,962 | 2,970 | 39,600 |
| 2023/11/30 | 3,020 | 3,040 | 2,983 | 3,040 | 45,800 |
| 2023/11/29 | 3,040 | 3,050 | 3,015 | 3,030 | 36,300 |
| 2023/11/28 | 3,145 | 3,145 | 3,045 | 3,075 | 50,300 |
| 2023/11/27 | 3,085 | 3,160 | 3,085 | 3,150 | 55,600 |
| 2023/11/24 | 3,095 | 3,130 | 3,065 | 3,085 | 39,600 |
| 2023/11/22 | 3,105 | 3,155 | 3,075 | 3,095 | 49,800 |
| 2023/11/21 | 3,035 | 3,115 | 3,005 | 3,105 | 106,300 |
| 2023/11/20 | 2,969 | 3,205 | 2,968 | 3,035 | 255,900 |
| 2023/11/17 | 2,777 | 2,846 | 2,775 | 2,844 | 52,000 |
| 2023/11/16 | 2,891 | 2,891 | 2,760 | 2,777 | 81,200 |
| 2023/11/15 | 2,939 | 2,953 | 2,889 | 2,891 | 82,400 |
| 2023/11/14 | 2,950 | 3,015 | 2,938 | 2,989 | 55,500 |
| 2023/11/13 | 2,916 | 3,015 | 2,900 | 2,953 | 158,100 |
| 2023/11/10 | 2,833 | 2,870 | 2,800 | 2,866 | 72,700 |
| 2023/11/09 | 2,794 | 2,834 | 2,776 | 2,834 | 50,800 |
| 2023/11/08 | 2,805 | 2,834 | 2,763 | 2,780 | 41,300 |
| 2023/11/07 | 2,840 | 2,840 | 2,791 | 2,805 | 32,500 |
| 2023/11/06 | 2,869 | 2,892 | 2,846 | 2,857 | 36,700 |
| 2023/11/02 | 2,849 | 2,888 | 2,830 | 2,854 | 35,500 |
| 2023/11/01 | 2,836 | 2,861 | 2,801 | 2,849 | 59,200 |
| 2023/10/31 | 2,730 | 2,817 | 2,706 | 2,809 | 55,400 |
| 2023/10/30 | 2,802 | 2,822 | 2,726 | 2,728 | 151,900 |
| 2023/10/27 | 2,773 | 2,852 | 2,764 | 2,840 | 82,800 |
| 2023/10/26 | 2,698 | 2,798 | 2,685 | 2,772 | 79,300 |
| 2023/10/25 | 2,624 | 2,709 | 2,620 | 2,698 | 60,600 |
| 2023/10/24 | 2,556 | 2,606 | 2,546 | 2,600 | 63,300 |
| 2023/10/23 | 2,640 | 2,640 | 2,574 | 2,574 | 70,200 |
| 2023/10/20 | 2,693 | 2,693 | 2,636 | 2,658 | 45,900 |
| 2023/10/19 | 2,740 | 2,750 | 2,687 | 2,695 | 40,200 |
| 2023/10/18 | 2,696 | 2,750 | 2,676 | 2,750 | 48,300 |
| 2023/10/17 | 2,664 | 2,690 | 2,637 | 2,677 | 43,900 |
| 2023/10/16 | 2,630 | 2,659 | 2,611 | 2,623 | 63,600 |
| 2023/10/13 | 2,688 | 2,719 | 2,666 | 2,672 | 35,000 |
| 2023/10/12 | 2,685 | 2,730 | 2,672 | 2,730 | 37,300 |
| 2023/10/11 | 2,718 | 2,718 | 2,668 | 2,685 | 39,000 |
| 2023/10/10 | 2,656 | 2,731 | 2,650 | 2,718 | 101,400 |
| 2023/10/06 | 2,650 | 2,687 | 2,621 | 2,634 | 36,600 |
| 2023/10/05 | 2,600 | 2,677 | 2,600 | 2,672 | 52,100 |
| 2023/10/04 | 2,610 | 2,647 | 2,590 | 2,592 | 68,100 |
| 2023/10/03 | 2,698 | 2,716 | 2,659 | 2,670 | 64,300 |