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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,235 | 3,235 | 3,150 | 3,150 | 22,400 |
| 2026/04/30 | 3,275 | 3,275 | 3,185 | 3,235 | 27,400 |
| 2026/04/28 | 3,325 | 3,325 | 3,250 | 3,285 | 23,700 |
| 2026/04/27 | 3,270 | 3,325 | 3,270 | 3,300 | 17,500 |
| 2026/04/24 | 3,310 | 3,315 | 3,265 | 3,275 | 19,000 |
| 2026/04/23 | 3,365 | 3,365 | 3,320 | 3,330 | 15,900 |
| 2026/04/22 | 3,395 | 3,400 | 3,350 | 3,365 | 18,300 |
| 2026/04/21 | 3,420 | 3,430 | 3,385 | 3,395 | 11,900 |
| 2026/04/20 | 3,420 | 3,430 | 3,400 | 3,400 | 13,700 |
| 2026/04/17 | 3,415 | 3,445 | 3,415 | 3,420 | 10,300 |
| 2026/04/16 | 3,430 | 3,460 | 3,420 | 3,445 | 17,000 |
| 2026/04/15 | 3,475 | 3,475 | 3,415 | 3,430 | 13,900 |
| 2026/04/14 | 3,460 | 3,480 | 3,400 | 3,425 | 20,900 |
| 2026/04/13 | 3,460 | 3,470 | 3,425 | 3,470 | 14,700 |
| 2026/04/10 | 3,555 | 3,555 | 3,455 | 3,475 | 17,000 |
| 2026/04/09 | 3,580 | 3,600 | 3,510 | 3,520 | 21,000 |
| 2026/04/08 | 3,545 | 3,595 | 3,535 | 3,595 | 35,100 |
| 2026/04/07 | 3,500 | 3,510 | 3,470 | 3,505 | 18,100 |
| 2026/04/06 | 3,500 | 3,520 | 3,480 | 3,485 | 17,500 |
| 2026/04/03 | 3,455 | 3,495 | 3,445 | 3,490 | 12,300 |
| 2026/03/27 | 3,395 | 3,420 | 3,310 | 3,345 | 190,200 |
| 2026/03/26 | 3,410 | 3,435 | 3,350 | 3,380 | 50,300 |
| 2026/03/25 | 3,410 | 3,440 | 3,375 | 3,400 | 29,500 |
| 2026/03/24 | 3,395 | 3,430 | 3,375 | 3,385 | 27,500 |
| 2026/03/23 | 3,345 | 3,355 | 3,310 | 3,310 | 32,800 |
| 2026/03/19 | 3,425 | 3,455 | 3,375 | 3,375 | 31,400 |
| 2026/03/18 | 3,485 | 3,500 | 3,440 | 3,460 | 23,800 |
| 2026/03/17 | 3,455 | 3,490 | 3,445 | 3,470 | 26,200 |
| 2026/03/16 | 3,560 | 3,560 | 3,435 | 3,435 | 33,800 |
| 2026/03/13 | 3,480 | 3,590 | 3,480 | 3,510 | 32,800 |
| 2026/03/12 | 3,515 | 3,515 | 3,465 | 3,465 | 25,500 |
| 2026/03/11 | 3,570 | 3,570 | 3,505 | 3,505 | 20,300 |
| 2026/03/10 | 3,555 | 3,585 | 3,510 | 3,535 | 32,900 |
| 2026/03/09 | 3,410 | 3,515 | 3,410 | 3,495 | 33,300 |
| 2026/03/06 | 3,480 | 3,555 | 3,470 | 3,540 | 24,300 |
| 2026/03/05 | 3,510 | 3,560 | 3,470 | 3,500 | 33,500 |
| 2026/03/04 | 3,355 | 3,460 | 3,355 | 3,460 | 48,700 |
| 2026/03/03 | 3,600 | 3,600 | 3,455 | 3,455 | 51,200 |
| 2026/03/02 | 3,590 | 3,640 | 3,550 | 3,620 | 28,400 |
| 2026/02/27 | 3,615 | 3,650 | 3,615 | 3,640 | 22,200 |
| 2026/02/26 | 3,530 | 3,645 | 3,530 | 3,595 | 32,700 |
| 2026/02/25 | 3,570 | 3,600 | 3,535 | 3,550 | 30,800 |
| 2026/02/24 | 3,545 | 3,615 | 3,535 | 3,590 | 29,200 |
| 2026/02/20 | 3,550 | 3,575 | 3,545 | 3,550 | 20,700 |
| 2026/02/19 | 3,550 | 3,610 | 3,525 | 3,575 | 34,900 |
| 2026/02/18 | 3,500 | 3,615 | 3,500 | 3,575 | 36,300 |
| 2026/02/17 | 3,590 | 3,590 | 3,455 | 3,490 | 56,400 |
| 2026/02/16 | 3,550 | 3,625 | 3,545 | 3,605 | 52,800 |
| 2026/02/13 | 3,525 | 3,530 | 3,465 | 3,485 | 40,800 |
| 2026/02/12 | 3,425 | 3,525 | 3,410 | 3,510 | 47,300 |
| 2026/02/10 | 3,340 | 3,450 | 3,325 | 3,425 | 56,200 |
| 2026/02/09 | 3,375 | 3,375 | 3,250 | 3,315 | 88,600 |
| 2026/02/06 | 3,190 | 3,205 | 3,145 | 3,165 | 24,200 |
| 2026/02/05 | 3,150 | 3,225 | 3,140 | 3,200 | 30,700 |
| 2026/02/04 | 3,120 | 3,140 | 3,110 | 3,120 | 47,400 |
| 2026/02/03 | 3,155 | 3,160 | 3,130 | 3,135 | 35,000 |
| 2026/02/02 | 3,185 | 3,200 | 3,150 | 3,160 | 76,400 |
| 2026/01/30 | 3,125 | 3,160 | 3,100 | 3,145 | 42,700 |
| 2026/01/29 | 3,085 | 3,120 | 3,060 | 3,105 | 49,900 |
| 2026/01/28 | 3,125 | 3,125 | 3,065 | 3,080 | 32,200 |
| 2026/01/27 | 3,185 | 3,185 | 3,125 | 3,125 | 28,500 |
| 2026/01/26 | 3,180 | 3,200 | 3,160 | 3,185 | 27,700 |
| 2026/01/23 | 3,240 | 3,240 | 3,195 | 3,195 | 28,200 |
| 2026/01/22 | 3,185 | 3,240 | 3,175 | 3,225 | 44,200 |
| 2026/01/21 | 3,200 | 3,210 | 3,175 | 3,175 | 31,000 |
| 2026/01/20 | 3,185 | 3,245 | 3,160 | 3,220 | 33,500 |
| 2026/01/19 | 3,215 | 3,215 | 3,170 | 3,175 | 35,400 |
| 2026/01/16 | 3,190 | 3,235 | 3,180 | 3,195 | 39,400 |
| 2026/01/15 | 3,140 | 3,220 | 3,130 | 3,220 | 40,500 |
| 2026/01/14 | 3,085 | 3,115 | 3,085 | 3,115 | 21,900 |
| 2026/01/13 | 3,130 | 3,130 | 3,085 | 3,085 | 39,800 |
| 2026/01/09 | 3,085 | 3,125 | 3,085 | 3,095 | 29,400 |
| 2026/01/08 | 3,090 | 3,090 | 3,055 | 3,075 | 40,800 |
| 2026/01/07 | 3,045 | 3,095 | 3,020 | 3,090 | 39,700 |
| 2026/01/06 | 2,993 | 3,050 | 2,990 | 3,045 | 44,300 |
| 2026/01/05 | 2,969 | 2,990 | 2,944 | 2,978 | 38,400 |