ヨドコウ(5451)の株価時系列情報
ヨドコウ(5451)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,405 | 1,425 | 1,400 | 1,415 | 233,800 |
| 2026/02/02 | 1,405 | 1,419 | 1,398 | 1,398 | 284,100 |
| 2026/01/30 | 1,414 | 1,417 | 1,394 | 1,401 | 198,300 |
| 2026/01/29 | 1,398 | 1,415 | 1,379 | 1,412 | 295,100 |
| 2026/01/28 | 1,415 | 1,418 | 1,393 | 1,398 | 251,500 |
| 2026/01/27 | 1,420 | 1,423 | 1,403 | 1,415 | 242,400 |
| 2026/01/26 | 1,438 | 1,438 | 1,425 | 1,429 | 240,300 |
| 2026/01/23 | 1,460 | 1,462 | 1,446 | 1,447 | 191,200 |
| 2026/01/22 | 1,437 | 1,462 | 1,428 | 1,451 | 286,300 |
| 2026/01/21 | 1,407 | 1,425 | 1,406 | 1,420 | 237,900 |
| 2026/01/20 | 1,437 | 1,440 | 1,421 | 1,423 | 234,000 |
| 2026/01/19 | 1,442 | 1,442 | 1,422 | 1,437 | 162,900 |
| 2026/01/16 | 1,440 | 1,445 | 1,423 | 1,439 | 252,500 |
| 2026/01/15 | 1,440 | 1,449 | 1,431 | 1,442 | 350,900 |
| 2026/01/14 | 1,426 | 1,442 | 1,425 | 1,442 | 250,700 |
| 2026/01/13 | 1,429 | 1,430 | 1,410 | 1,423 | 275,000 |
| 2026/01/09 | 1,395 | 1,413 | 1,393 | 1,400 | 220,600 |
| 2026/01/08 | 1,397 | 1,402 | 1,393 | 1,395 | 234,600 |
| 2026/01/07 | 1,382 | 1,405 | 1,375 | 1,390 | 293,800 |
| 2026/01/06 | 1,376 | 1,386 | 1,375 | 1,384 | 240,700 |
| 2026/01/05 | 1,365 | 1,377 | 1,358 | 1,373 | 244,700 |
| 2025/12/30 | 1,363 | 1,369 | 1,357 | 1,361 | 218,600 |
| 2025/12/29 | 1,359 | 1,364 | 1,345 | 1,364 | 285,500 |
| 2025/12/26 | 1,355 | 1,360 | 1,347 | 1,354 | 194,800 |
| 2025/12/25 | 1,350 | 1,354 | 1,342 | 1,346 | 124,000 |
| 2025/12/24 | 1,344 | 1,349 | 1,337 | 1,346 | 182,200 |
| 2025/12/23 | 1,338 | 1,344 | 1,332 | 1,337 | 142,400 |
| 2025/12/22 | 1,335 | 1,341 | 1,331 | 1,335 | 176,400 |
| 2025/12/19 | 1,315 | 1,332 | 1,315 | 1,327 | 345,600 |
| 2025/12/18 | 1,312 | 1,321 | 1,310 | 1,315 | 166,000 |
| 2025/12/17 | 1,312 | 1,314 | 1,301 | 1,312 | 157,400 |
| 2025/12/16 | 1,322 | 1,323 | 1,303 | 1,305 | 229,200 |
| 2025/12/15 | 1,308 | 1,331 | 1,305 | 1,327 | 283,100 |
| 2025/12/12 | 1,308 | 1,309 | 1,297 | 1,308 | 206,500 |
| 2025/12/11 | 1,312 | 1,315 | 1,292 | 1,292 | 161,900 |
| 2025/12/10 | 1,310 | 1,313 | 1,295 | 1,305 | 340,500 |
| 2025/12/09 | 1,301 | 1,305 | 1,295 | 1,305 | 170,200 |
| 2025/12/08 | 1,296 | 1,303 | 1,293 | 1,303 | 125,000 |
| 2025/12/05 | 1,301 | 1,309 | 1,292 | 1,294 | 281,500 |
| 2025/12/04 | 1,302 | 1,320 | 1,299 | 1,309 | 284,900 |
| 2025/12/03 | 1,303 | 1,310 | 1,291 | 1,304 | 416,000 |
| 2025/12/02 | 1,315 | 1,315 | 1,297 | 1,300 | 273,300 |
| 2025/12/01 | 1,319 | 1,323 | 1,307 | 1,315 | 272,700 |
| 2025/11/28 | 1,304 | 1,322 | 1,301 | 1,319 | 235,500 |
| 2025/11/27 | 1,310 | 1,315 | 1,299 | 1,304 | 254,700 |
| 2025/11/26 | 1,304 | 1,310 | 1,297 | 1,309 | 196,300 |
| 2025/11/25 | 1,297 | 1,301 | 1,289 | 1,299 | 248,100 |
| 2025/11/21 | 1,260 | 1,292 | 1,260 | 1,292 | 315,300 |
| 2025/11/20 | 1,273 | 1,280 | 1,269 | 1,270 | 291,100 |
| 2025/11/19 | 1,263 | 1,267 | 1,253 | 1,265 | 293,400 |
| 2025/11/18 | 1,256 | 1,274 | 1,253 | 1,262 | 333,400 |
| 2025/11/17 | 1,259 | 1,273 | 1,257 | 1,261 | 336,500 |
| 2025/11/14 | 1,250 | 1,265 | 1,246 | 1,256 | 265,300 |
| 2025/11/13 | 1,270 | 1,283 | 1,254 | 1,256 | 271,100 |
| 2025/11/12 | 1,255 | 1,266 | 1,249 | 1,261 | 293,200 |
| 2025/11/11 | 1,270 | 1,274 | 1,243 | 1,255 | 297,000 |
| 2025/11/10 | 1,290 | 1,290 | 1,261 | 1,261 | 354,600 |
| 2025/11/07 | 1,279 | 1,295 | 1,271 | 1,295 | 271,200 |
| 2025/11/06 | 1,277 | 1,300 | 1,272 | 1,285 | 377,100 |
| 2025/11/05 | 1,284 | 1,307 | 1,238 | 1,275 | 672,300 |
| 2025/11/04 | 1,295 | 1,307 | 1,291 | 1,294 | 323,100 |
| 2025/10/31 | 1,305 | 1,308 | 1,288 | 1,301 | 373,000 |
| 2025/10/30 | 1,309 | 1,318 | 1,298 | 1,301 | 2,067,100 |
| 2025/10/29 | 1,317 | 1,325 | 1,295 | 1,296 | 345,400 |
| 2025/10/28 | 1,340 | 1,341 | 1,312 | 1,313 | 301,200 |
| 2025/10/27 | 1,340 | 1,344 | 1,335 | 1,340 | 193,600 |
| 2025/10/24 | 1,331 | 1,340 | 1,325 | 1,330 | 192,600 |
| 2025/10/23 | 1,324 | 1,335 | 1,320 | 1,331 | 203,900 |
| 2025/10/22 | 1,303 | 1,324 | 1,303 | 1,318 | 167,900 |
| 2025/10/21 | 1,325 | 1,329 | 1,306 | 1,306 | 227,300 |
| 2025/10/20 | 1,329 | 1,329 | 1,316 | 1,322 | 153,600 |
| 2025/10/17 | 1,319 | 1,323 | 1,312 | 1,312 | 180,200 |
| 2025/10/16 | 1,326 | 1,330 | 1,317 | 1,319 | 208,100 |
| 2025/10/15 | 1,305 | 1,317 | 1,305 | 1,314 | 180,400 |
| 2025/10/14 | 1,277 | 1,305 | 1,275 | 1,289 | 257,200 |
| 2025/10/10 | 1,300 | 1,306 | 1,287 | 1,293 | 282,000 |
| 2025/10/09 | 1,305 | 1,316 | 1,303 | 1,312 | 319,400 |
| 2025/10/08 | 1,337 | 1,346 | 1,301 | 1,301 | 408,000 |
| 2025/10/07 | 1,331 | 1,354 | 1,331 | 1,344 | 374,000 |
| 2025/10/06 | 1,326 | 1,329 | 1,309 | 1,316 | 306,900 |
| 2025/10/03 | 1,291 | 1,305 | 1,291 | 1,296 | 199,300 |
| 2025/10/02 | 1,294 | 1,299 | 1,281 | 1,295 | 235,900 |
| 2025/10/01 | 1,295 | 1,299 | 1,277 | 1,290 | 337,700 |
| 2025/09/30 | 1,319 | 1,324 | 1,296 | 1,299 | 260,300 |
| 2025/09/29 | 1,330 | 1,337 | 1,317 | 1,319 | 276,900 |
| 2025/09/26 | 1,339 | 1,360 | 1,339 | 1,352 | 350,500 |
| 2025/09/25 | 1,347 | 1,347 | 1,333 | 1,339 | 237,700 |
| 2025/09/24 | 1,341 | 1,343 | 1,332 | 1,337 | 259,800 |
| 2025/09/22 | 1,349 | 1,353 | 1,340 | 1,342 | 222,900 |
| 2025/09/19 | 1,356 | 1,361 | 1,340 | 1,349 | 437,400 |
| 2025/09/18 | 1,358 | 1,360 | 1,348 | 1,351 | 277,100 |
| 2025/09/17 | 1,390 | 1,391 | 1,359 | 1,362 | 306,700 |
| 2025/09/16 | 1,408 | 1,409 | 1,390 | 1,391 | 230,200 |
| 2025/09/12 | 1,410 | 1,419 | 1,397 | 1,399 | 331,700 |
| 2025/09/11 | 1,419 | 1,425 | 1,399 | 1,408 | 206,400 |
| 2025/09/10 | 1,404 | 1,422 | 1,403 | 1,408 | 309,400 |
| 2025/09/09 | 1,435 | 1,439 | 1,405 | 1,416 | 322,200 |
| 2025/09/08 | 1,425 | 1,440 | 1,421 | 1,436 | 272,400 |
| 2025/09/05 | 1,408 | 1,416 | 1,401 | 1,409 | 347,600 |
| 2025/09/04 | 1,394 | 1,402 | 1,381 | 1,395 | 297,500 |
| 2025/09/03 | 1,406 | 1,409 | 1,382 | 1,390 | 382,800 |
| 2025/09/02 | 1,385 | 1,403 | 1,385 | 1,398 | 263,700 |
| 2025/09/01 | 1,383 | 1,387 | 1,360 | 1,370 | 295,700 |
| 2025/08/29 | 1,376 | 1,377 | 1,368 | 1,374 | 205,000 |
| 2025/08/28 | 1,370 | 1,379 | 1,366 | 1,378 | 187,800 |
| 2025/08/27 | 1,360 | 1,376 | 1,356 | 1,373 | 305,800 |
| 2025/08/26 | 1,355 | 1,357 | 1,338 | 1,353 | 309,500 |
| 2025/08/25 | 1,350 | 1,358 | 1,345 | 1,348 | 327,400 |
| 2025/08/22 | 1,340 | 1,348 | 1,332 | 1,346 | 243,900 |
| 2025/08/21 | 1,335 | 1,339 | 1,324 | 1,335 | 225,800 |
| 2025/08/20 | 1,327 | 1,339 | 1,324 | 1,339 | 279,400 |
| 2025/08/19 | 1,324 | 1,338 | 1,322 | 1,328 | 194,600 |
| 2025/08/18 | 1,318 | 1,328 | 1,312 | 1,321 | 187,500 |
| 2025/08/15 | 1,318 | 1,321 | 1,304 | 1,321 | 157,900 |
| 2025/08/14 | 1,330 | 1,333 | 1,303 | 1,310 | 182,500 |
| 2025/08/13 | 1,341 | 1,344 | 1,327 | 1,330 | 269,300 |
| 2025/08/12 | 1,333 | 1,350 | 1,322 | 1,341 | 355,700 |
| 2025/08/08 | 1,297 | 1,333 | 1,285 | 1,333 | 501,000 |
| 2025/08/07 | 1,276 | 1,325 | 1,266 | 1,306 | 1,059,900 |
| 2025/08/06 | 1,180 | 1,196 | 1,180 | 1,196 | 342,100 |
| 2025/08/05 | 1,157 | 1,182 | 1,157 | 1,180 | 224,000 |
| 2025/08/04 | 1,155 | 1,156 | 1,136 | 1,156 | 275,200 |
| 2025/08/01 | 1,166 | 1,179 | 1,165 | 1,167 | 187,000 |
| 2025/07/31 | 1,168 | 1,176 | 1,167 | 1,169 | 172,300 |
| 2025/07/30 | 1,162 | 1,172 | 1,160 | 1,170 | 138,900 |
| 2025/07/29 | 1,155 | 1,180 | 1,154 | 1,162 | 243,600 |
| 2025/07/28 | 1,158 | 1,164 | 1,149 | 1,161 | 248,700 |
| 2025/07/25 | 1,162 | 1,174 | 1,153 | 1,158 | 244,900 |
| 2025/07/24 | 1,165 | 1,177 | 1,161 | 1,177 | 318,900 |
| 2025/07/23 | 1,150 | 1,163 | 1,141 | 1,161 | 335,000 |
| 2025/07/22 | 1,148 | 1,159 | 1,137 | 1,140 | 251,100 |
| 2025/07/18 | 1,152 | 1,153 | 1,143 | 1,148 | 212,300 |
| 2025/07/17 | 1,151 | 1,153 | 1,146 | 1,146 | 162,500 |
| 2025/07/16 | 1,150 | 1,154 | 1,146 | 1,152 | 118,500 |
| 2025/07/15 | 1,152 | 1,152 | 1,145 | 1,152 | 146,800 |
| 2025/07/14 | 1,150 | 1,159 | 1,145 | 1,152 | 214,400 |
| 2025/07/11 | 1,120 | 1,157 | 1,120 | 1,143 | 322,400 |
| 2025/07/10 | 1,121 | 1,126 | 1,113 | 1,124 | 248,200 |
| 2025/07/09 | 1,116 | 1,133 | 1,110 | 1,131 | 301,300 |
| 2025/07/08 | 1,102 | 1,117 | 1,100 | 1,117 | 282,900 |
| 2025/07/07 | 1,118 | 1,120 | 1,100 | 1,100 | 230,800 |
| 2025/07/04 | 1,130 | 1,130 | 1,112 | 1,113 | 271,600 |
| 2025/07/03 | 1,125 | 1,138 | 1,122 | 1,130 | 274,100 |
| 2025/07/02 | 1,120 | 1,126 | 1,112 | 1,121 | 298,000 |
| 2025/07/01 | 1,132 | 1,139 | 1,124 | 1,134 | 261,000 |
| 2025/06/30 | 1,134 | 1,171 | 1,133 | 1,146 | 700,700 |
| 2025/06/27 | 1,204 | 1,204 | 1,116 | 1,129 | 1,070,700 |
| 2025/06/27 | 1 -> 5.00 分割 | ||||
| 2025/06/26 | 5,360 | 5,440 | 5,360 | 5,420 | 61,500 |
| 2025/06/25 | 5,360 | 5,390 | 5,330 | 5,350 | 48,300 |
| 2025/06/24 | 5,480 | 5,480 | 5,360 | 5,360 | 67,900 |
| 2025/06/23 | 5,520 | 5,530 | 5,450 | 5,450 | 49,600 |
| 2025/06/20 | 5,550 | 5,570 | 5,520 | 5,520 | 146,900 |
| 2025/06/19 | 5,540 | 5,550 | 5,510 | 5,540 | 42,500 |
| 2025/06/18 | 5,560 | 5,570 | 5,540 | 5,540 | 35,400 |
| 2025/06/17 | 5,570 | 5,600 | 5,550 | 5,550 | 47,500 |
| 2025/06/16 | 5,630 | 5,640 | 5,560 | 5,570 | 51,400 |
| 2025/06/13 | 5,610 | 5,620 | 5,550 | 5,570 | 55,400 |
| 2025/06/12 | 5,620 | 5,650 | 5,560 | 5,610 | 53,500 |
| 2025/06/11 | 5,590 | 5,660 | 5,580 | 5,640 | 47,200 |
| 2025/06/10 | 5,580 | 5,630 | 5,560 | 5,590 | 59,200 |
| 2025/06/09 | 5,550 | 5,580 | 5,540 | 5,570 | 46,600 |
| 2025/06/06 | 5,550 | 5,560 | 5,520 | 5,540 | 34,200 |
| 2025/06/05 | 5,520 | 5,530 | 5,500 | 5,530 | 39,700 |
| 2025/06/04 | 5,510 | 5,580 | 5,480 | 5,530 | 62,800 |
| 2025/06/03 | 5,570 | 5,570 | 5,450 | 5,490 | 90,600 |
| 2025/06/02 | 5,540 | 5,580 | 5,450 | 5,570 | 94,900 |
| 2025/05/30 | 5,590 | 5,630 | 5,540 | 5,570 | 379,000 |
| 2025/05/29 | 5,590 | 5,660 | 5,580 | 5,610 | 218,000 |
| 2025/05/28 | 5,650 | 5,660 | 5,560 | 5,600 | 245,700 |
| 2025/05/27 | 5,480 | 5,620 | 5,480 | 5,600 | 85,300 |
| 2025/05/26 | 5,470 | 5,550 | 5,460 | 5,480 | 81,000 |
| 2025/05/23 | 5,500 | 5,540 | 5,400 | 5,400 | 69,500 |
| 2025/05/22 | 5,490 | 5,500 | 5,410 | 5,430 | 85,700 |
| 2025/05/21 | 5,330 | 5,560 | 5,310 | 5,490 | 203,700 |
| 2025/05/20 | 5,360 | 5,360 | 5,250 | 5,250 | 101,200 |
| 2025/05/19 | 5,400 | 5,400 | 5,320 | 5,340 | 57,200 |
| 2025/05/16 | 5,400 | 5,420 | 5,360 | 5,380 | 45,300 |
| 2025/05/15 | 5,410 | 5,440 | 5,380 | 5,400 | 57,700 |
| 2025/05/14 | 5,470 | 5,480 | 5,330 | 5,410 | 76,200 |
| 2025/05/13 | 5,510 | 5,530 | 5,450 | 5,460 | 95,400 |
| 2025/05/12 | 5,680 | 5,720 | 5,490 | 5,510 | 141,000 |
| 2025/05/09 | 5,810 | 5,960 | 5,600 | 5,710 | 324,600 |
| 2025/05/08 | 5,790 | 5,810 | 5,730 | 5,800 | 43,400 |
| 2025/05/07 | 5,760 | 5,850 | 5,760 | 5,790 | 59,200 |
| 2025/05/02 | 5,740 | 5,780 | 5,720 | 5,750 | 44,900 |
| 2025/05/01 | 5,770 | 5,790 | 5,740 | 5,770 | 60,400 |
| 2025/04/30 | 5,870 | 5,880 | 5,770 | 5,790 | 74,800 |
| 2025/04/28 | 5,890 | 5,920 | 5,830 | 5,850 | 63,500 |
| 2025/04/25 | 5,910 | 5,940 | 5,890 | 5,900 | 39,200 |
| 2025/04/24 | 5,990 | 5,990 | 5,900 | 5,900 | 47,800 |
| 2025/04/23 | 5,910 | 5,950 | 5,900 | 5,920 | 68,700 |
| 2025/04/22 | 5,860 | 5,910 | 5,860 | 5,890 | 32,000 |
| 2025/04/21 | 5,920 | 5,930 | 5,870 | 5,900 | 43,000 |
| 2025/04/18 | 5,900 | 5,940 | 5,890 | 5,940 | 49,100 |
| 2025/04/17 | 5,800 | 5,830 | 5,770 | 5,810 | 41,900 |
| 2025/04/16 | 5,790 | 5,830 | 5,770 | 5,820 | 46,000 |
| 2025/04/15 | 5,790 | 5,790 | 5,730 | 5,740 | 35,500 |
| 2025/04/14 | 5,690 | 5,760 | 5,630 | 5,740 | 66,700 |
| 2025/04/11 | 5,580 | 5,660 | 5,510 | 5,640 | 79,700 |
| 2025/04/10 | 5,720 | 5,720 | 5,560 | 5,630 | 127,600 |