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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,080 | 2,086 | 2,031 | 2,032 | 10,200 |
| 2025/06/12 | 2,086 | 2,086 | 2,080 | 2,080 | 3,200 |
| 2025/06/11 | 2,103 | 2,103 | 2,081 | 2,093 | 5,800 |
| 2025/06/10 | 2,138 | 2,138 | 2,103 | 2,107 | 6,300 |
| 2025/06/09 | 2,146 | 2,147 | 2,121 | 2,121 | 3,400 |
| 2025/06/06 | 2,117 | 2,139 | 2,070 | 2,139 | 8,700 |
| 2025/06/05 | 2,130 | 2,130 | 2,099 | 2,118 | 8,000 |
| 2025/06/04 | 2,140 | 2,170 | 2,104 | 2,132 | 18,000 |
| 2025/06/03 | 2,069 | 2,135 | 2,069 | 2,127 | 14,800 |
| 2025/06/02 | 2,015 | 2,088 | 2,015 | 2,066 | 18,400 |
| 2025/05/30 | 2,029 | 2,029 | 2,007 | 2,008 | 11,700 |
| 2025/05/29 | 2,021 | 2,038 | 2,020 | 2,029 | 11,700 |
| 2025/05/28 | 1,988 | 2,050 | 1,988 | 2,010 | 25,500 |
| 2025/05/27 | 1,920 | 1,988 | 1,920 | 1,988 | 32,600 |
| 2025/05/26 | 1,908 | 1,914 | 1,902 | 1,914 | 6,300 |
| 2025/05/23 | 1,918 | 1,920 | 1,901 | 1,901 | 5,800 |
| 2025/05/22 | 1,930 | 1,931 | 1,918 | 1,918 | 9,600 |
| 2025/05/21 | 1,935 | 1,937 | 1,930 | 1,930 | 5,700 |
| 2025/05/20 | 1,930 | 1,937 | 1,930 | 1,936 | 9,300 |
| 2025/05/19 | 1,926 | 1,937 | 1,921 | 1,928 | 11,800 |
| 2025/05/16 | 1,910 | 1,942 | 1,897 | 1,923 | 18,700 |
| 2025/05/15 | 1,920 | 1,920 | 1,880 | 1,895 | 20,900 |
| 2025/05/14 | 1,931 | 1,933 | 1,920 | 1,920 | 17,200 |
| 2025/05/13 | 1,928 | 1,939 | 1,923 | 1,931 | 8,700 |
| 2025/05/12 | 1,913 | 1,932 | 1,891 | 1,920 | 22,900 |
| 2025/05/09 | 1,923 | 1,923 | 1,881 | 1,907 | 24,500 |
| 2025/05/08 | 1,898 | 1,929 | 1,897 | 1,929 | 23,200 |
| 2025/05/07 | 1,901 | 1,945 | 1,875 | 1,876 | 36,000 |
| 2025/05/02 | 1,851 | 1,951 | 1,850 | 1,925 | 44,800 |
| 2025/05/01 | 1,877 | 1,908 | 1,820 | 1,888 | 116,800 |
| 2025/04/30 | 1,663 | 1,723 | 1,646 | 1,723 | 59,000 |
| 2025/04/28 | 1,680 | 1,693 | 1,651 | 1,651 | 13,700 |
| 2025/04/25 | 1,644 | 1,650 | 1,641 | 1,650 | 3,400 |
| 2025/04/24 | 1,644 | 1,653 | 1,623 | 1,641 | 10,100 |
| 2025/04/23 | 1,630 | 1,660 | 1,630 | 1,641 | 10,600 |
| 2025/04/22 | 1,620 | 1,629 | 1,617 | 1,625 | 7,400 |
| 2025/04/21 | 1,631 | 1,650 | 1,615 | 1,620 | 12,900 |
| 2025/04/18 | 1,600 | 1,633 | 1,588 | 1,631 | 5,300 |
| 2025/04/17 | 1,590 | 1,602 | 1,583 | 1,596 | 2,400 |
| 2025/04/16 | 1,587 | 1,605 | 1,579 | 1,593 | 3,200 |
| 2025/04/15 | 1,586 | 1,602 | 1,586 | 1,589 | 5,300 |
| 2025/04/14 | 1,611 | 1,647 | 1,601 | 1,601 | 9,600 |
| 2025/04/11 | 1,545 | 1,615 | 1,530 | 1,608 | 9,900 |
| 2025/04/10 | 1,570 | 1,570 | 1,531 | 1,560 | 6,600 |
| 2025/04/09 | 1,470 | 1,520 | 1,462 | 1,508 | 11,100 |
| 2025/04/08 | 1,579 | 1,579 | 1,525 | 1,550 | 5,000 |
| 2025/04/07 | 1,422 | 1,536 | 1,421 | 1,475 | 21,800 |
| 2025/04/04 | 1,554 | 1,581 | 1,501 | 1,581 | 16,300 |
| 2025/04/03 | 1,606 | 1,614 | 1,558 | 1,587 | 12,900 |
| 2025/04/02 | 1,625 | 1,635 | 1,600 | 1,630 | 5,900 |
| 2025/04/01 | 1,628 | 1,636 | 1,626 | 1,634 | 2,700 |
| 2025/03/31 | 1,648 | 1,657 | 1,625 | 1,628 | 7,900 |
| 2025/03/28 | 1,621 | 1,688 | 1,621 | 1,666 | 7,400 |
| 2025/03/27 | 1,665 | 1,683 | 1,665 | 1,676 | 5,100 |
| 2025/03/26 | 1,671 | 1,674 | 1,658 | 1,663 | 6,500 |
| 2025/03/25 | 1,679 | 1,683 | 1,660 | 1,664 | 8,200 |
| 2025/03/24 | 1,677 | 1,685 | 1,667 | 1,672 | 13,500 |
| 2025/03/21 | 1,673 | 1,679 | 1,660 | 1,665 | 13,100 |
| 2025/03/19 | 1,672 | 1,676 | 1,665 | 1,671 | 7,300 |
| 2025/03/18 | 1,670 | 1,675 | 1,663 | 1,673 | 8,400 |
| 2025/03/17 | 1,669 | 1,671 | 1,657 | 1,671 | 6,900 |
| 2025/03/14 | 1,674 | 1,684 | 1,668 | 1,669 | 8,600 |
| 2025/03/13 | 1,680 | 1,683 | 1,676 | 1,680 | 3,700 |
| 2025/03/12 | 1,687 | 1,690 | 1,674 | 1,681 | 5,800 |
| 2025/03/11 | 1,687 | 1,687 | 1,680 | 1,687 | 5,400 |
| 2025/03/10 | 1,685 | 1,686 | 1,675 | 1,682 | 3,200 |
| 2025/03/07 | 1,673 | 1,719 | 1,673 | 1,680 | 9,300 |
| 2025/03/06 | 1,671 | 1,679 | 1,660 | 1,678 | 5,000 |
| 2025/03/05 | 1,663 | 1,680 | 1,656 | 1,670 | 5,400 |
| 2025/03/04 | 1,646 | 1,664 | 1,646 | 1,664 | 6,400 |
| 2025/03/03 | 1,646 | 1,661 | 1,646 | 1,660 | 2,300 |
| 2025/02/28 | 1,665 | 1,667 | 1,646 | 1,646 | 3,200 |
| 2025/02/27 | 1,653 | 1,669 | 1,653 | 1,669 | 4,400 |
| 2025/02/26 | 1,651 | 1,670 | 1,651 | 1,663 | 5,700 |
| 2025/02/25 | 1,620 | 1,657 | 1,615 | 1,654 | 9,000 |
| 2025/02/21 | 1,642 | 1,650 | 1,632 | 1,634 | 3,000 |
| 2025/02/20 | 1,669 | 1,669 | 1,647 | 1,647 | 4,600 |
| 2025/02/19 | 1,660 | 1,678 | 1,660 | 1,669 | 4,000 |
| 2025/02/18 | 1,671 | 1,677 | 1,660 | 1,660 | 3,400 |
| 2025/02/17 | 1,675 | 1,685 | 1,670 | 1,670 | 4,200 |
| 2025/02/14 | 1,690 | 1,694 | 1,661 | 1,661 | 4,400 |
| 2025/02/13 | 1,632 | 1,670 | 1,632 | 1,670 | 5,000 |
| 2025/02/12 | 1,615 | 1,631 | 1,615 | 1,631 | 6,800 |
| 2025/02/10 | 1,612 | 1,626 | 1,612 | 1,614 | 3,800 |
| 2025/02/07 | 1,633 | 1,633 | 1,617 | 1,620 | 2,100 |
| 2025/02/06 | 1,613 | 1,634 | 1,613 | 1,633 | 6,700 |
| 2025/02/05 | 1,630 | 1,639 | 1,611 | 1,616 | 5,000 |
| 2025/02/04 | 1,652 | 1,652 | 1,615 | 1,630 | 13,400 |
| 2025/02/03 | 1,723 | 1,723 | 1,603 | 1,666 | 70,900 |
| 2025/01/31 | 1,502 | 1,506 | 1,493 | 1,493 | 7,100 |
| 2025/01/30 | 1,493 | 1,508 | 1,490 | 1,506 | 10,100 |
| 2025/01/29 | 1,495 | 1,495 | 1,479 | 1,481 | 17,300 |
| 2025/01/28 | 1,480 | 1,497 | 1,479 | 1,488 | 6,300 |
| 2025/01/27 | 1,483 | 1,485 | 1,479 | 1,480 | 4,600 |
| 2025/01/24 | 1,478 | 1,485 | 1,477 | 1,485 | 3,700 |
| 2025/01/23 | 1,484 | 1,484 | 1,477 | 1,480 | 2,700 |
| 2025/01/22 | 1,480 | 1,483 | 1,478 | 1,480 | 3,500 |
| 2025/01/21 | 1,480 | 1,480 | 1,471 | 1,478 | 3,600 |
| 2025/01/20 | 1,482 | 1,487 | 1,480 | 1,483 | 4,000 |
| 2025/01/17 | 1,491 | 1,493 | 1,485 | 1,493 | 3,000 |
| 2025/01/16 | 1,493 | 1,500 | 1,492 | 1,500 | 1,500 |
| 2025/01/15 | 1,500 | 1,500 | 1,491 | 1,493 | 2,500 |
| 2025/01/14 | 1,491 | 1,505 | 1,491 | 1,500 | 5,400 |
| 2025/01/10 | 1,503 | 1,505 | 1,499 | 1,500 | 2,000 |
| 2025/01/09 | 1,496 | 1,504 | 1,495 | 1,500 | 1,400 |
| 2025/01/08 | 1,505 | 1,505 | 1,495 | 1,496 | 1,900 |
| 2025/01/07 | 1,498 | 1,505 | 1,497 | 1,505 | 1,100 |
| 2025/01/06 | 1,500 | 1,510 | 1,498 | 1,498 | 3,800 |
| 2024/12/30 | 1,491 | 1,500 | 1,491 | 1,496 | 3,000 |
| 2024/12/27 | 1,487 | 1,500 | 1,480 | 1,491 | 2,500 |
| 2024/12/26 | 1,494 | 1,494 | 1,480 | 1,491 | 3,000 |
| 2024/12/25 | 1,508 | 1,508 | 1,480 | 1,486 | 13,200 |
| 2024/12/24 | 1,506 | 1,515 | 1,502 | 1,508 | 3,500 |
| 2024/12/23 | 1,502 | 1,509 | 1,502 | 1,506 | 7,000 |
| 2024/12/20 | 1,512 | 1,513 | 1,492 | 1,502 | 5,200 |
| 2024/12/19 | 1,497 | 1,513 | 1,495 | 1,513 | 3,700 |
| 2024/12/18 | 1,519 | 1,519 | 1,501 | 1,505 | 3,200 |
| 2024/12/17 | 1,514 | 1,514 | 1,501 | 1,513 | 6,200 |
| 2024/12/16 | 1,494 | 1,505 | 1,492 | 1,498 | 35,200 |
| 2024/12/13 | 1,461 | 1,493 | 1,461 | 1,481 | 2,000 |
| 2024/12/12 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 |
| 2024/12/11 | 1,490 | 1,490 | 1,462 | 1,469 | 2,300 |
| 2024/12/10 | 1,491 | 1,491 | 1,491 | 1,491 | 400 |
| 2024/12/09 | 1,504 | 1,504 | 1,491 | 1,491 | 1,900 |
| 2024/12/06 | 1,495 | 1,495 | 1,490 | 1,494 | 2,800 |
| 2024/12/05 | 1,498 | 1,504 | 1,491 | 1,495 | 2,800 |
| 2024/12/04 | 1,484 | 1,496 | 1,484 | 1,486 | 2,800 |
| 2024/12/03 | 1,496 | 1,496 | 1,483 | 1,484 | 1,300 |
| 2024/12/02 | 1,504 | 1,504 | 1,450 | 1,496 | 7,900 |
| 2024/11/29 | 1,496 | 1,504 | 1,485 | 1,504 | 3,600 |
| 2024/11/28 | 1,490 | 1,502 | 1,490 | 1,502 | 1,300 |
| 2024/11/27 | 1,493 | 1,500 | 1,487 | 1,488 | 1,500 |
| 2024/11/26 | 1,500 | 1,500 | 1,486 | 1,491 | 1,700 |
| 2024/11/25 | 1,500 | 1,505 | 1,492 | 1,494 | 3,100 |
| 2024/11/22 | 1,505 | 1,505 | 1,490 | 1,505 | 4,700 |
| 2024/11/21 | 1,504 | 1,504 | 1,484 | 1,490 | 2,600 |
| 2024/11/20 | 1,492 | 1,504 | 1,484 | 1,490 | 2,700 |
| 2024/11/19 | 1,496 | 1,502 | 1,489 | 1,499 | 5,300 |
| 2024/11/18 | 1,466 | 1,496 | 1,460 | 1,496 | 4,900 |
| 2024/11/15 | 1,473 | 1,483 | 1,471 | 1,483 | 1,700 |
| 2024/11/14 | 1,480 | 1,480 | 1,460 | 1,472 | 7,400 |
| 2024/11/13 | 1,467 | 1,486 | 1,467 | 1,480 | 5,100 |
| 2024/11/12 | 1,462 | 1,474 | 1,462 | 1,473 | 1,600 |
| 2024/11/11 | 1,475 | 1,475 | 1,457 | 1,462 | 2,500 |
| 2024/11/08 | 1,452 | 1,461 | 1,452 | 1,454 | 8,900 |
| 2024/11/07 | 1,450 | 1,455 | 1,444 | 1,449 | 4,600 |
| 2024/11/06 | 1,440 | 1,462 | 1,440 | 1,450 | 6,400 |
| 2024/11/05 | 1,457 | 1,457 | 1,435 | 1,440 | 7,000 |
| 2024/11/01 | 1,460 | 1,460 | 1,385 | 1,459 | 49,400 |
| 2024/10/31 | 1,490 | 1,515 | 1,490 | 1,500 | 2,200 |
| 2024/10/30 | 1,482 | 1,510 | 1,482 | 1,489 | 6,900 |
| 2024/10/29 | 1,507 | 1,515 | 1,470 | 1,501 | 4,600 |
| 2024/10/28 | 1,479 | 1,505 | 1,479 | 1,505 | 2,600 |
| 2024/10/25 | 1,497 | 1,497 | 1,475 | 1,479 | 3,000 |
| 2024/10/24 | 1,485 | 1,500 | 1,480 | 1,489 | 3,600 |
| 2024/10/23 | 1,507 | 1,507 | 1,500 | 1,500 | 3,600 |
| 2024/10/22 | 1,524 | 1,526 | 1,504 | 1,507 | 5,000 |
| 2024/10/21 | 1,523 | 1,531 | 1,523 | 1,523 | 5,900 |
| 2024/10/18 | 1,530 | 1,544 | 1,520 | 1,523 | 3,400 |
| 2024/10/17 | 1,523 | 1,534 | 1,520 | 1,534 | 1,600 |
| 2024/10/16 | 1,525 | 1,538 | 1,520 | 1,520 | 3,700 |
| 2024/10/15 | 1,551 | 1,554 | 1,520 | 1,554 | 7,500 |
| 2024/10/11 | 1,565 | 1,565 | 1,549 | 1,549 | 2,300 |
| 2024/10/10 | 1,564 | 1,564 | 1,546 | 1,551 | 1,600 |
| 2024/10/09 | 1,565 | 1,565 | 1,547 | 1,564 | 2,800 |
| 2024/10/08 | 1,558 | 1,568 | 1,550 | 1,564 | 30,400 |
| 2024/10/07 | 1,573 | 1,573 | 1,551 | 1,557 | 2,600 |
| 2024/10/04 | 1,585 | 1,585 | 1,554 | 1,555 | 2,200 |
| 2024/10/03 | 1,576 | 1,600 | 1,553 | 1,561 | 10,000 |
| 2024/10/02 | 1,596 | 1,597 | 1,574 | 1,596 | 1,500 |
| 2024/10/01 | 1,576 | 1,597 | 1,548 | 1,597 | 4,900 |
| 2024/09/30 | 1,550 | 1,587 | 1,550 | 1,572 | 2,300 |
| 2024/09/27 | 1,597 | 1,609 | 1,580 | 1,603 | 5,200 |
| 2024/09/26 | 1,574 | 1,595 | 1,561 | 1,568 | 12,200 |
| 2024/09/25 | 1,576 | 1,576 | 1,537 | 1,541 | 2,800 |
| 2024/09/24 | 1,562 | 1,578 | 1,562 | 1,574 | 1,000 |
| 2024/09/20 | 1,566 | 1,571 | 1,551 | 1,560 | 3,700 |
| 2024/09/19 | 1,577 | 1,577 | 1,553 | 1,555 | 1,400 |
| 2024/09/18 | 1,551 | 1,568 | 1,500 | 1,549 | 4,600 |
| 2024/09/17 | 1,541 | 1,553 | 1,530 | 1,547 | 3,400 |
| 2024/09/13 | 1,508 | 1,548 | 1,500 | 1,548 | 4,300 |
| 2024/09/12 | 1,542 | 1,559 | 1,502 | 1,508 | 4,500 |
| 2024/09/11 | 1,570 | 1,570 | 1,514 | 1,514 | 2,800 |
| 2024/09/10 | 1,525 | 1,555 | 1,503 | 1,548 | 8,200 |
| 2024/09/09 | 1,488 | 1,531 | 1,488 | 1,491 | 5,500 |
| 2024/09/06 | 1,563 | 1,563 | 1,532 | 1,546 | 3,800 |
| 2024/09/05 | 1,515 | 1,592 | 1,509 | 1,523 | 10,000 |
| 2024/09/04 | 1,501 | 1,539 | 1,501 | 1,539 | 13,300 |
| 2024/09/03 | 1,516 | 1,537 | 1,509 | 1,523 | 4,000 |
| 2024/09/02 | 1,538 | 1,538 | 1,515 | 1,515 | 2,900 |
| 2024/08/30 | 1,520 | 1,535 | 1,509 | 1,513 | 1,400 |
| 2024/08/29 | 1,525 | 1,535 | 1,512 | 1,535 | 2,500 |
| 2024/08/28 | 1,563 | 1,582 | 1,523 | 1,536 | 4,800 |
| 2024/08/27 | 1,536 | 1,565 | 1,536 | 1,565 | 7,800 |
| 2024/08/26 | 1,564 | 1,564 | 1,524 | 1,544 | 28,400 |
| 2024/08/23 | 1,545 | 1,560 | 1,522 | 1,525 | 3,200 |
| 2024/08/22 | 1,555 | 1,567 | 1,545 | 1,545 | 3,900 |
| 2024/08/21 | 1,545 | 1,555 | 1,542 | 1,555 | 3,200 |
| 2024/08/20 | 1,571 | 1,575 | 1,557 | 1,569 | 5,100 |
| 2024/08/19 | 1,509 | 1,574 | 1,509 | 1,555 | 11,300 |