ヨシコン(5280)の株価時系列情報
ヨシコン(5280)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 | 1,762 | 1,770 | 1,713 | 1,745 | 9,800 |
| 2024/07/25 | 1,819 | 1,819 | 1,738 | 1,760 | 12,300 |
| 2024/07/24 | 1,882 | 1,890 | 1,822 | 1,828 | 9,500 |
| 2024/07/23 | 1,878 | 1,890 | 1,870 | 1,882 | 4,400 |
| 2024/07/22 | 1,889 | 1,889 | 1,850 | 1,856 | 3,800 |
| 2024/07/19 | 1,882 | 1,882 | 1,854 | 1,875 | 3,800 |
| 2024/07/18 | 1,896 | 1,899 | 1,871 | 1,874 | 7,700 |
| 2024/07/17 | 1,915 | 1,915 | 1,880 | 1,890 | 11,500 |
| 2024/07/16 | 1,931 | 1,938 | 1,914 | 1,934 | 15,000 |
| 2024/07/12 | 1,875 | 1,947 | 1,861 | 1,927 | 35,000 |
| 2024/07/11 | 1,839 | 1,878 | 1,830 | 1,878 | 6,700 |
| 2024/07/10 | 1,861 | 1,866 | 1,826 | 1,834 | 5,800 |
| 2024/07/09 | 1,867 | 1,874 | 1,840 | 1,857 | 4,000 |
| 2024/07/08 | 1,878 | 1,878 | 1,839 | 1,846 | 11,700 |
| 2024/07/05 | 1,939 | 1,939 | 1,868 | 1,900 | 19,200 |
| 2024/07/04 | 1,899 | 1,925 | 1,868 | 1,868 | 12,300 |
| 2024/07/03 | 1,817 | 1,889 | 1,817 | 1,889 | 7,500 |
| 2024/07/02 | 1,862 | 1,874 | 1,776 | 1,815 | 27,600 |
| 2024/07/01 | 1,895 | 1,899 | 1,867 | 1,872 | 9,600 |
| 2024/06/28 | 1,939 | 1,939 | 1,851 | 1,894 | 19,900 |
| 2024/06/27 | 1,940 | 1,960 | 1,912 | 1,940 | 27,000 |
| 2024/06/26 | 1,901 | 1,940 | 1,885 | 1,940 | 18,400 |
| 2024/06/25 | 1,968 | 1,969 | 1,858 | 1,912 | 50,800 |
| 2024/06/24 | 1,889 | 1,962 | 1,881 | 1,962 | 50,300 |
| 2024/06/21 | 1,799 | 1,874 | 1,785 | 1,857 | 34,400 |
| 2024/06/20 | 1,755 | 1,805 | 1,738 | 1,785 | 39,900 |
| 2024/06/19 | 1,720 | 1,760 | 1,710 | 1,724 | 28,900 |
| 2024/06/18 | 1,644 | 1,693 | 1,644 | 1,674 | 17,400 |
| 2024/06/17 | 1,663 | 1,665 | 1,629 | 1,650 | 7,500 |
| 2024/06/14 | 1,615 | 1,662 | 1,612 | 1,650 | 5,100 |
| 2024/06/13 | 1,648 | 1,650 | 1,610 | 1,625 | 27,400 |
| 2024/06/12 | 1,655 | 1,662 | 1,649 | 1,651 | 2,400 |
| 2024/06/11 | 1,655 | 1,663 | 1,641 | 1,643 | 4,800 |
| 2024/06/10 | 1,662 | 1,675 | 1,653 | 1,653 | 6,400 |
| 2024/06/07 | 1,656 | 1,678 | 1,652 | 1,652 | 6,700 |
| 2024/06/06 | 1,684 | 1,687 | 1,650 | 1,651 | 7,300 |
| 2024/06/05 | 1,678 | 1,678 | 1,656 | 1,665 | 7,700 |
| 2024/06/04 | 1,680 | 1,728 | 1,670 | 1,675 | 27,200 |
| 2024/06/03 | 1,669 | 1,679 | 1,657 | 1,676 | 8,200 |
| 2024/05/31 | 1,668 | 1,678 | 1,646 | 1,678 | 5,600 |
| 2024/05/30 | 1,642 | 1,668 | 1,621 | 1,668 | 8,200 |
| 2024/05/29 | 1,671 | 1,678 | 1,652 | 1,652 | 12,000 |
| 2024/05/28 | 1,676 | 1,678 | 1,666 | 1,670 | 5,200 |
| 2024/05/27 | 1,653 | 1,679 | 1,653 | 1,663 | 15,600 |
| 2024/05/24 | 1,641 | 1,654 | 1,632 | 1,636 | 8,600 |
| 2024/05/23 | 1,675 | 1,680 | 1,645 | 1,646 | 13,400 |
| 2024/05/22 | 1,675 | 1,696 | 1,662 | 1,675 | 14,400 |
| 2024/05/21 | 1,705 | 1,720 | 1,651 | 1,655 | 28,500 |
| 2024/05/20 | 1,701 | 1,727 | 1,695 | 1,709 | 33,000 |
| 2024/05/17 | 1,652 | 1,695 | 1,652 | 1,694 | 24,600 |
| 2024/05/16 | 1,613 | 1,650 | 1,606 | 1,631 | 18,500 |
| 2024/05/15 | 1,672 | 1,672 | 1,593 | 1,611 | 50,600 |
| 2024/05/14 | 1,704 | 1,704 | 1,675 | 1,675 | 14,500 |
| 2024/05/13 | 1,715 | 1,738 | 1,675 | 1,683 | 34,100 |
| 2024/05/10 | 1,700 | 1,730 | 1,670 | 1,706 | 49,700 |
| 2024/05/09 | 1,679 | 1,717 | 1,656 | 1,710 | 70,800 |
| 2024/05/08 | 1,780 | 1,829 | 1,641 | 1,719 | 370,100 |
| 2024/05/07 | 1,620 | 1,620 | 1,620 | 1,620 | 21,900 |
| 2024/05/02 | 1,312 | 1,320 | 1,312 | 1,320 | 2,800 |
| 2024/05/01 | 1,326 | 1,326 | 1,311 | 1,324 | 7,300 |
| 2024/04/30 | 1,320 | 1,362 | 1,301 | 1,344 | 12,300 |
| 2024/04/26 | 1,309 | 1,321 | 1,298 | 1,320 | 7,600 |
| 2024/04/25 | 1,308 | 1,318 | 1,299 | 1,315 | 2,000 |
| 2024/04/24 | 1,298 | 1,309 | 1,286 | 1,309 | 3,800 |
| 2024/04/23 | 1,309 | 1,310 | 1,290 | 1,290 | 6,400 |
| 2024/04/22 | 1,296 | 1,301 | 1,289 | 1,298 | 8,600 |
| 2024/04/19 | 1,308 | 1,308 | 1,280 | 1,290 | 14,200 |
| 2024/04/18 | 1,302 | 1,307 | 1,300 | 1,305 | 3,800 |
| 2024/04/17 | 1,307 | 1,313 | 1,293 | 1,302 | 7,500 |
| 2024/04/16 | 1,310 | 1,314 | 1,290 | 1,307 | 9,400 |
| 2024/04/15 | 1,307 | 1,315 | 1,306 | 1,308 | 2,500 |
| 2024/04/12 | 1,310 | 1,334 | 1,303 | 1,316 | 5,000 |
| 2024/04/11 | 1,335 | 1,338 | 1,310 | 1,315 | 5,000 |
| 2024/04/10 | 1,330 | 1,338 | 1,319 | 1,338 | 4,900 |
| 2024/04/09 | 1,348 | 1,348 | 1,323 | 1,340 | 33,200 |
| 2024/04/08 | 1,322 | 1,332 | 1,315 | 1,322 | 1,500 |
| 2024/04/05 | 1,320 | 1,334 | 1,316 | 1,320 | 2,000 |
| 2024/04/04 | 1,330 | 1,348 | 1,330 | 1,330 | 5,200 |
| 2024/04/03 | 1,303 | 1,330 | 1,303 | 1,330 | 6,100 |
| 2024/04/02 | 1,355 | 1,355 | 1,335 | 1,335 | 5,900 |
| 2024/04/01 | 1,359 | 1,368 | 1,350 | 1,353 | 8,700 |
| 2024/03/29 | 1,349 | 1,350 | 1,335 | 1,350 | 7,200 |
| 2024/03/28 | 1,299 | 1,336 | 1,295 | 1,334 | 224,100 |
| 2024/03/27 | 1,345 | 1,358 | 1,340 | 1,358 | 9,400 |
| 2024/03/26 | 1,321 | 1,345 | 1,321 | 1,345 | 9,800 |
| 2024/03/25 | 1,332 | 1,343 | 1,320 | 1,340 | 10,900 |
| 2024/03/22 | 1,324 | 1,329 | 1,311 | 1,328 | 5,700 |
| 2024/03/21 | 1,316 | 1,328 | 1,309 | 1,324 | 16,400 |
| 2024/03/19 | 1,311 | 1,315 | 1,279 | 1,305 | 8,900 |
| 2024/03/18 | 1,295 | 1,315 | 1,295 | 1,311 | 11,100 |
| 2024/03/15 | 1,276 | 1,297 | 1,276 | 1,295 | 2,400 |
| 2024/03/14 | 1,298 | 1,298 | 1,255 | 1,255 | 3,700 |
| 2024/03/13 | 1,299 | 1,299 | 1,298 | 1,299 | 1,000 |
| 2024/03/12 | 1,296 | 1,296 | 1,286 | 1,295 | 2,600 |
| 2024/03/11 | 1,291 | 1,298 | 1,285 | 1,291 | 7,100 |
| 2024/03/08 | 1,290 | 1,295 | 1,285 | 1,295 | 3,100 |
| 2024/03/07 | 1,296 | 1,296 | 1,281 | 1,285 | 1,700 |
| 2024/03/06 | 1,289 | 1,294 | 1,282 | 1,292 | 2,200 |
| 2024/03/05 | 1,292 | 1,299 | 1,290 | 1,290 | 1,300 |
| 2024/03/04 | 1,300 | 1,300 | 1,290 | 1,292 | 1,600 |
| 2024/03/01 | 1,300 | 1,300 | 1,291 | 1,300 | 2,500 |
| 2024/02/29 | 1,300 | 1,300 | 1,295 | 1,300 | 1,800 |
| 2024/02/28 | 1,279 | 1,300 | 1,279 | 1,300 | 6,300 |
| 2024/02/27 | 1,274 | 1,280 | 1,270 | 1,270 | 5,300 |
| 2024/02/26 | 1,279 | 1,281 | 1,270 | 1,270 | 3,500 |
| 2024/02/22 | 1,270 | 1,274 | 1,270 | 1,274 | 2,000 |
| 2024/02/21 | 1,263 | 1,272 | 1,255 | 1,272 | 6,800 |
| 2024/02/20 | 1,266 | 1,268 | 1,265 | 1,268 | 1,600 |
| 2024/02/19 | 1,248 | 1,266 | 1,248 | 1,266 | 4,800 |
| 2024/02/16 | 1,267 | 1,267 | 1,251 | 1,259 | 7,500 |
| 2024/02/15 | 1,267 | 1,267 | 1,260 | 1,267 | 4,200 |
| 2024/02/14 | 1,258 | 1,266 | 1,250 | 1,266 | 9,800 |
| 2024/02/13 | 1,257 | 1,298 | 1,250 | 1,260 | 10,800 |
| 2024/02/09 | 1,255 | 1,278 | 1,250 | 1,257 | 4,200 |
| 2024/02/08 | 1,275 | 1,275 | 1,253 | 1,255 | 7,200 |
| 2024/02/07 | 1,288 | 1,288 | 1,275 | 1,284 | 3,200 |
| 2024/02/06 | 1,296 | 1,296 | 1,285 | 1,289 | 1,800 |
| 2024/02/05 | 1,296 | 1,300 | 1,287 | 1,299 | 4,100 |
| 2024/02/02 | 1,300 | 1,300 | 1,281 | 1,296 | 1,900 |
| 2024/02/01 | 1,286 | 1,303 | 1,276 | 1,300 | 6,200 |
| 2024/01/31 | 1,317 | 1,317 | 1,300 | 1,311 | 6,100 |
| 2024/01/30 | 1,317 | 1,317 | 1,296 | 1,306 | 8,200 |
| 2024/01/29 | 1,298 | 1,300 | 1,292 | 1,295 | 2,100 |
| 2024/01/26 | 1,295 | 1,295 | 1,281 | 1,283 | 1,400 |
| 2024/01/25 | 1,293 | 1,305 | 1,280 | 1,295 | 6,900 |
| 2024/01/24 | 1,277 | 1,311 | 1,270 | 1,293 | 8,100 |
| 2024/01/23 | 1,285 | 1,288 | 1,277 | 1,277 | 5,400 |
| 2024/01/22 | 1,272 | 1,284 | 1,270 | 1,284 | 7,500 |
| 2024/01/19 | 1,269 | 1,280 | 1,262 | 1,275 | 12,400 |
| 2024/01/18 | 1,266 | 1,273 | 1,260 | 1,273 | 4,600 |
| 2024/01/17 | 1,256 | 1,270 | 1,252 | 1,270 | 3,900 |
| 2024/01/16 | 1,264 | 1,265 | 1,255 | 1,260 | 1,700 |
| 2024/01/15 | 1,259 | 1,266 | 1,253 | 1,265 | 9,400 |
| 2024/01/12 | 1,273 | 1,273 | 1,253 | 1,259 | 5,000 |
| 2024/01/11 | 1,268 | 1,271 | 1,250 | 1,251 | 5,800 |
| 2024/01/10 | 1,250 | 1,272 | 1,245 | 1,253 | 8,600 |
| 2024/01/09 | 1,248 | 1,259 | 1,237 | 1,250 | 4,600 |
| 2024/01/05 | 1,250 | 1,254 | 1,236 | 1,253 | 13,800 |
| 2024/01/04 | 1,226 | 1,229 | 1,220 | 1,227 | 2,900 |
| 2023/12/29 | 1,215 | 1,220 | 1,212 | 1,213 | 3,700 |
| 2023/12/28 | 1,212 | 1,219 | 1,212 | 1,218 | 4,300 |
| 2023/12/27 | 1,215 | 1,219 | 1,210 | 1,211 | 4,300 |
| 2023/12/26 | 1,219 | 1,219 | 1,212 | 1,218 | 1,100 |
| 2023/12/25 | 1,219 | 1,219 | 1,211 | 1,215 | 4,300 |
| 2023/12/22 | 1,216 | 1,217 | 1,203 | 1,216 | 4,000 |
| 2023/12/21 | 1,198 | 1,215 | 1,198 | 1,215 | 3,400 |
| 2023/12/20 | 1,213 | 1,215 | 1,202 | 1,213 | 3,900 |
| 2023/12/19 | 1,214 | 1,214 | 1,199 | 1,206 | 6,800 |
| 2023/12/18 | 1,201 | 1,215 | 1,200 | 1,215 | 3,100 |
| 2023/12/15 | 1,209 | 1,209 | 1,199 | 1,202 | 6,200 |
| 2023/12/14 | 1,220 | 1,220 | 1,208 | 1,215 | 4,100 |
| 2023/12/13 | 1,215 | 1,223 | 1,210 | 1,215 | 5,000 |
| 2023/12/12 | 1,215 | 1,215 | 1,202 | 1,210 | 2,300 |
| 2023/12/11 | 1,215 | 1,217 | 1,203 | 1,215 | 2,500 |
| 2023/12/08 | 1,205 | 1,210 | 1,202 | 1,202 | 2,600 |
| 2023/12/07 | 1,209 | 1,218 | 1,208 | 1,215 | 1,800 |
| 2023/12/06 | 1,213 | 1,220 | 1,213 | 1,217 | 2,400 |
| 2023/12/05 | 1,211 | 1,213 | 1,207 | 1,213 | 1,700 |
| 2023/12/04 | 1,215 | 1,220 | 1,200 | 1,215 | 5,000 |
| 2023/12/01 | 1,209 | 1,219 | 1,209 | 1,215 | 2,000 |
| 2023/11/30 | 1,215 | 1,220 | 1,213 | 1,219 | 1,000 |
| 2023/11/29 | 1,213 | 1,221 | 1,212 | 1,221 | 2,300 |
| 2023/11/28 | 1,220 | 1,220 | 1,208 | 1,213 | 2,400 |
| 2023/11/27 | 1,218 | 1,220 | 1,200 | 1,215 | 2,100 |
| 2023/11/24 | 1,195 | 1,216 | 1,195 | 1,216 | 5,400 |
| 2023/11/22 | 1,216 | 1,219 | 1,215 | 1,215 | 3,500 |
| 2023/11/21 | 1,218 | 1,218 | 1,213 | 1,215 | 2,100 |
| 2023/11/20 | 1,215 | 1,218 | 1,215 | 1,218 | 1,400 |
| 2023/11/17 | 1,215 | 1,216 | 1,204 | 1,216 | 1,500 |
| 2023/11/16 | 1,206 | 1,215 | 1,203 | 1,212 | 1,400 |
| 2023/11/15 | 1,230 | 1,230 | 1,203 | 1,203 | 4,500 |
| 2023/11/14 | 1,215 | 1,218 | 1,209 | 1,217 | 900 |
| 2023/11/13 | 1,205 | 1,218 | 1,205 | 1,218 | 7,200 |
| 2023/11/10 | 1,194 | 1,215 | 1,192 | 1,198 | 5,400 |
| 2023/11/09 | 1,212 | 1,212 | 1,197 | 1,197 | 800 |
| 2023/11/08 | 1,192 | 1,213 | 1,192 | 1,213 | 4,000 |
| 2023/11/07 | 1,207 | 1,218 | 1,207 | 1,207 | 3,100 |
| 2023/11/06 | 1,200 | 1,208 | 1,185 | 1,207 | 7,200 |
| 2023/11/02 | 1,208 | 1,208 | 1,199 | 1,199 | 5,500 |
| 2023/11/01 | 1,190 | 1,210 | 1,186 | 1,208 | 15,200 |
| 2023/10/31 | 1,200 | 1,206 | 1,190 | 1,200 | 3,900 |
| 2023/10/30 | 1,190 | 1,198 | 1,186 | 1,198 | 8,900 |
| 2023/10/27 | 1,190 | 1,190 | 1,178 | 1,190 | 2,300 |
| 2023/10/26 | 1,191 | 1,191 | 1,179 | 1,180 | 2,900 |
| 2023/10/25 | 1,190 | 1,191 | 1,184 | 1,191 | 1,400 |
| 2023/10/24 | 1,185 | 1,190 | 1,176 | 1,183 | 3,100 |
| 2023/10/23 | 1,184 | 1,188 | 1,174 | 1,187 | 2,700 |
| 2023/10/20 | 1,192 | 1,192 | 1,184 | 1,184 | 1,900 |
| 2023/10/19 | 1,178 | 1,193 | 1,178 | 1,190 | 1,600 |
| 2023/10/18 | 1,189 | 1,189 | 1,166 | 1,180 | 3,400 |
| 2023/10/17 | 1,176 | 1,186 | 1,175 | 1,184 | 1,700 |
| 2023/10/16 | 1,193 | 1,193 | 1,166 | 1,176 | 4,500 |
| 2023/10/13 | 1,181 | 1,193 | 1,181 | 1,193 | 2,100 |
| 2023/10/12 | 1,176 | 1,192 | 1,176 | 1,181 | 2,800 |
| 2023/10/11 | 1,194 | 1,194 | 1,176 | 1,176 | 31,100 |
| 2023/10/10 | 1,197 | 1,197 | 1,160 | 1,185 | 2,600 |
| 2023/10/06 | 1,190 | 1,193 | 1,172 | 1,193 | 3,800 |
| 2023/10/05 | 1,160 | 1,187 | 1,160 | 1,187 | 8,500 |
| 2023/10/04 | 1,148 | 1,170 | 1,147 | 1,158 | 5,900 |
| 2023/10/03 | 1,217 | 1,220 | 1,178 | 1,194 | 8,200 |