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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,205 | 2,215 | 2,182 | 2,190 | 13,800 |
| 2025/08/07 | 2,177 | 2,210 | 2,176 | 2,205 | 11,300 |
| 2025/08/06 | 2,141 | 2,193 | 2,141 | 2,177 | 7,900 |
| 2025/08/05 | 2,136 | 2,164 | 2,136 | 2,137 | 6,900 |
| 2025/08/04 | 2,140 | 2,155 | 2,121 | 2,134 | 18,700 |
| 2025/08/01 | 2,177 | 2,180 | 2,133 | 2,153 | 33,100 |
| 2025/07/31 | 2,193 | 2,209 | 2,177 | 2,208 | 16,300 |
| 2025/07/30 | 2,175 | 2,195 | 2,173 | 2,193 | 12,300 |
| 2025/07/29 | 2,167 | 2,175 | 2,155 | 2,175 | 5,600 |
| 2025/07/28 | 2,162 | 2,169 | 2,145 | 2,167 | 24,800 |
| 2025/07/25 | 2,186 | 2,186 | 2,169 | 2,169 | 2,900 |
| 2025/07/24 | 2,161 | 2,186 | 2,161 | 2,186 | 11,700 |
| 2025/07/23 | 2,188 | 2,188 | 2,116 | 2,149 | 16,900 |
| 2025/07/22 | 2,229 | 2,229 | 2,167 | 2,188 | 15,400 |
| 2025/07/18 | 2,229 | 2,242 | 2,208 | 2,229 | 8,900 |
| 2025/07/17 | 2,226 | 2,235 | 2,212 | 2,229 | 3,900 |
| 2025/07/16 | 2,225 | 2,235 | 2,215 | 2,228 | 13,700 |
| 2025/07/15 | 2,225 | 2,242 | 2,223 | 2,223 | 6,500 |
| 2025/07/14 | 2,195 | 2,224 | 2,195 | 2,222 | 10,700 |
| 2025/07/11 | 2,212 | 2,225 | 2,193 | 2,195 | 3,700 |
| 2025/07/10 | 2,218 | 2,225 | 2,185 | 2,212 | 2,700 |
| 2025/07/09 | 2,223 | 2,228 | 2,170 | 2,200 | 10,200 |
| 2025/07/08 | 2,166 | 2,229 | 2,155 | 2,186 | 15,300 |
| 2025/07/07 | 2,175 | 2,183 | 2,153 | 2,153 | 9,100 |
| 2025/07/04 | 2,186 | 2,195 | 2,181 | 2,183 | 6,600 |
| 2025/07/03 | 2,227 | 2,229 | 2,172 | 2,186 | 17,400 |
| 2025/07/02 | 2,240 | 2,240 | 2,176 | 2,232 | 12,600 |
| 2025/07/01 | 2,260 | 2,260 | 2,217 | 2,255 | 12,100 |
| 2025/06/30 | 2,201 | 2,260 | 2,201 | 2,260 | 29,600 |
| 2025/06/27 | 2,184 | 2,223 | 2,177 | 2,200 | 8,300 |
| 2025/06/26 | 2,201 | 2,218 | 2,173 | 2,189 | 10,500 |
| 2025/06/25 | 2,128 | 2,220 | 2,119 | 2,200 | 18,700 |
| 2025/06/24 | 2,120 | 2,130 | 2,106 | 2,129 | 5,200 |
| 2025/06/23 | 2,147 | 2,158 | 2,081 | 2,114 | 9,200 |
| 2025/06/20 | 2,175 | 2,180 | 2,135 | 2,147 | 6,600 |
| 2025/06/19 | 2,113 | 2,213 | 2,113 | 2,176 | 16,700 |
| 2025/06/18 | 2,077 | 2,114 | 2,077 | 2,113 | 9,800 |
| 2025/06/17 | 2,087 | 2,087 | 2,067 | 2,087 | 4,100 |
| 2025/06/16 | 2,032 | 2,077 | 2,026 | 2,076 | 9,800 |
| 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 |