ヨコオ(6800)の株価時系列情報
ヨコオ(6800)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,618 | 3,105 | 2,591 | 3,105 | 652,500 |
| 2026/02/09 | 2,500 | 2,606 | 2,484 | 2,601 | 186,000 |
| 2026/02/06 | 2,363 | 2,436 | 2,360 | 2,416 | 136,500 |
| 2026/02/05 | 2,357 | 2,416 | 2,337 | 2,367 | 110,700 |
| 2026/02/04 | 2,273 | 2,364 | 2,270 | 2,357 | 101,600 |
| 2026/02/03 | 2,186 | 2,282 | 2,186 | 2,280 | 76,200 |
| 2026/02/02 | 2,201 | 2,239 | 2,145 | 2,147 | 99,900 |
| 2026/01/30 | 2,160 | 2,198 | 2,145 | 2,186 | 64,100 |
| 2026/01/29 | 2,158 | 2,178 | 2,121 | 2,140 | 78,100 |
| 2026/01/28 | 2,183 | 2,200 | 2,152 | 2,158 | 73,700 |
| 2026/01/27 | 2,171 | 2,247 | 2,158 | 2,233 | 84,400 |
| 2026/01/26 | 2,238 | 2,255 | 2,159 | 2,175 | 89,000 |
| 2026/01/23 | 2,296 | 2,322 | 2,261 | 2,288 | 81,900 |
| 2026/01/22 | 2,246 | 2,320 | 2,236 | 2,303 | 70,600 |
| 2026/01/21 | 2,185 | 2,275 | 2,185 | 2,230 | 101,800 |
| 2026/01/20 | 2,216 | 2,219 | 2,163 | 2,200 | 124,000 |
| 2026/01/19 | 2,265 | 2,269 | 2,208 | 2,235 | 56,700 |
| 2026/01/16 | 2,257 | 2,290 | 2,242 | 2,286 | 130,600 |
| 2026/01/15 | 2,298 | 2,333 | 2,284 | 2,298 | 75,200 |
| 2026/01/14 | 2,275 | 2,348 | 2,266 | 2,332 | 103,400 |
| 2026/01/13 | 2,242 | 2,277 | 2,221 | 2,265 | 75,400 |
| 2026/01/09 | 2,177 | 2,216 | 2,177 | 2,192 | 34,600 |
| 2026/01/08 | 2,175 | 2,229 | 2,172 | 2,191 | 79,600 |
| 2026/01/07 | 2,173 | 2,220 | 2,137 | 2,172 | 111,100 |
| 2026/01/06 | 2,233 | 2,238 | 2,174 | 2,185 | 102,500 |
| 2026/01/05 | 2,297 | 2,297 | 2,236 | 2,238 | 60,700 |
| 2025/12/30 | 2,268 | 2,278 | 2,220 | 2,257 | 74,500 |
| 2025/12/29 | 2,236 | 2,266 | 2,229 | 2,264 | 90,100 |
| 2025/12/26 | 2,238 | 2,276 | 2,238 | 2,254 | 50,300 |
| 2025/12/25 | 2,244 | 2,256 | 2,221 | 2,246 | 53,300 |
| 2025/12/24 | 2,219 | 2,255 | 2,211 | 2,218 | 61,400 |
| 2025/12/23 | 2,197 | 2,248 | 2,165 | 2,225 | 112,500 |
| 2025/12/22 | 2,247 | 2,266 | 2,226 | 2,247 | 102,500 |
| 2025/12/19 | 2,187 | 2,209 | 2,152 | 2,200 | 69,200 |
| 2025/12/18 | 2,188 | 2,205 | 2,167 | 2,180 | 68,600 |
| 2025/12/17 | 2,209 | 2,225 | 2,168 | 2,205 | 93,700 |
| 2025/12/16 | 2,262 | 2,264 | 2,181 | 2,187 | 158,400 |
| 2025/12/15 | 2,245 | 2,323 | 2,227 | 2,312 | 84,900 |
| 2025/12/12 | 2,295 | 2,295 | 2,263 | 2,295 | 69,800 |
| 2025/12/11 | 2,343 | 2,360 | 2,257 | 2,257 | 118,500 |
| 2025/12/10 | 2,298 | 2,348 | 2,276 | 2,316 | 127,100 |
| 2025/12/09 | 2,269 | 2,284 | 2,212 | 2,274 | 110,000 |
| 2025/12/08 | 2,257 | 2,282 | 2,227 | 2,256 | 70,000 |
| 2025/12/05 | 2,244 | 2,278 | 2,238 | 2,256 | 86,400 |
| 2025/12/04 | 2,207 | 2,287 | 2,165 | 2,263 | 214,300 |
| 2025/12/03 | 2,280 | 2,319 | 2,232 | 2,238 | 167,500 |
| 2025/12/02 | 2,194 | 2,276 | 2,178 | 2,260 | 186,800 |
| 2025/12/01 | 2,181 | 2,190 | 2,130 | 2,166 | 88,100 |
| 2025/11/28 | 2,127 | 2,165 | 2,117 | 2,159 | 104,800 |
| 2025/11/27 | 2,130 | 2,132 | 2,098 | 2,114 | 71,700 |
| 2025/11/26 | 2,084 | 2,132 | 2,080 | 2,110 | 97,100 |
| 2025/11/25 | 2,040 | 2,094 | 2,011 | 2,069 | 109,400 |
| 2025/11/21 | 2,008 | 2,065 | 1,998 | 2,000 | 119,800 |
| 2025/11/20 | 2,050 | 2,068 | 2,013 | 2,021 | 110,200 |
| 2025/11/19 | 2,005 | 2,019 | 1,960 | 2,000 | 190,600 |
| 2025/11/18 | 2,075 | 2,096 | 1,992 | 2,005 | 114,600 |
| 2025/11/17 | 2,112 | 2,138 | 2,039 | 2,094 | 150,800 |
| 2025/11/14 | 2,118 | 2,129 | 2,059 | 2,099 | 245,800 |
| 2025/11/13 | 1,951 | 2,072 | 1,941 | 2,068 | 201,400 |
| 2025/11/12 | 1,974 | 1,975 | 1,906 | 1,966 | 284,700 |
| 2025/11/11 | 1,829 | 2,132 | 1,812 | 1,971 | 1,244,600 |
| 2025/11/10 | 2,076 | 2,076 | 1,785 | 1,804 | 1,065,100 |
| 2025/11/07 | 2,033 | 2,096 | 2,015 | 2,081 | 329,600 |
| 2025/11/06 | 2,020 | 2,139 | 2,015 | 2,111 | 211,800 |
| 2025/11/05 | 1,980 | 2,051 | 1,967 | 2,015 | 410,300 |
| 2025/11/04 | 1,960 | 2,143 | 1,937 | 2,067 | 584,800 |
| 2025/10/31 | 1,828 | 1,980 | 1,819 | 1,979 | 519,100 |
| 2025/10/30 | 1,599 | 1,888 | 1,599 | 1,868 | 1,129,900 |
| 2025/10/29 | 1,519 | 1,596 | 1,519 | 1,581 | 122,000 |
| 2025/10/28 | 1,579 | 1,593 | 1,537 | 1,538 | 69,100 |
| 2025/10/27 | 1,567 | 1,587 | 1,559 | 1,579 | 54,900 |
| 2025/10/24 | 1,540 | 1,561 | 1,534 | 1,555 | 47,900 |
| 2025/10/23 | 1,518 | 1,540 | 1,508 | 1,540 | 61,000 |
| 2025/10/22 | 1,508 | 1,518 | 1,495 | 1,516 | 36,800 |
| 2025/10/21 | 1,520 | 1,525 | 1,503 | 1,508 | 68,100 |
| 2025/10/20 | 1,513 | 1,519 | 1,502 | 1,515 | 37,100 |
| 2025/10/17 | 1,495 | 1,495 | 1,472 | 1,485 | 36,300 |
| 2025/10/16 | 1,475 | 1,496 | 1,472 | 1,490 | 31,200 |
| 2025/10/15 | 1,414 | 1,471 | 1,414 | 1,469 | 63,100 |
| 2025/10/14 | 1,418 | 1,437 | 1,404 | 1,414 | 59,600 |
| 2025/10/10 | 1,499 | 1,500 | 1,443 | 1,448 | 57,000 |
| 2025/10/09 | 1,491 | 1,525 | 1,491 | 1,520 | 75,400 |
| 2025/10/08 | 1,510 | 1,512 | 1,488 | 1,488 | 33,300 |
| 2025/10/07 | 1,510 | 1,523 | 1,502 | 1,513 | 80,100 |
| 2025/10/06 | 1,532 | 1,538 | 1,498 | 1,511 | 53,200 |
| 2025/10/03 | 1,454 | 1,494 | 1,454 | 1,491 | 39,300 |
| 2025/10/02 | 1,434 | 1,476 | 1,434 | 1,464 | 51,900 |
| 2025/10/01 | 1,476 | 1,476 | 1,431 | 1,434 | 66,700 |
| 2025/09/30 | 1,490 | 1,502 | 1,479 | 1,482 | 49,700 |
| 2025/09/29 | 1,515 | 1,520 | 1,494 | 1,494 | 70,300 |
| 2025/09/26 | 1,516 | 1,559 | 1,516 | 1,548 | 97,100 |
| 2025/09/25 | 1,515 | 1,534 | 1,515 | 1,532 | 78,300 |
| 2025/09/24 | 1,550 | 1,555 | 1,523 | 1,529 | 80,200 |
| 2025/09/22 | 1,504 | 1,575 | 1,500 | 1,565 | 82,700 |
| 2025/09/19 | 1,520 | 1,534 | 1,497 | 1,505 | 119,000 |
| 2025/09/18 | 1,465 | 1,505 | 1,455 | 1,500 | 77,500 |
| 2025/09/17 | 1,480 | 1,492 | 1,456 | 1,465 | 67,200 |
| 2025/09/16 | 1,478 | 1,501 | 1,475 | 1,486 | 51,300 |
| 2025/09/12 | 1,472 | 1,481 | 1,470 | 1,474 | 62,700 |
| 2025/09/11 | 1,473 | 1,482 | 1,456 | 1,465 | 42,900 |
| 2025/09/10 | 1,490 | 1,490 | 1,461 | 1,477 | 78,800 |
| 2025/09/09 | 1,472 | 1,504 | 1,468 | 1,477 | 117,700 |
| 2025/09/08 | 1,470 | 1,482 | 1,461 | 1,472 | 53,400 |
| 2025/09/05 | 1,446 | 1,469 | 1,446 | 1,466 | 78,400 |
| 2025/09/04 | 1,420 | 1,448 | 1,416 | 1,445 | 54,000 |
| 2025/09/03 | 1,404 | 1,439 | 1,404 | 1,419 | 92,200 |
| 2025/09/02 | 1,414 | 1,430 | 1,404 | 1,406 | 33,100 |
| 2025/09/01 | 1,406 | 1,406 | 1,387 | 1,406 | 67,500 |
| 2025/08/29 | 1,408 | 1,420 | 1,400 | 1,413 | 57,500 |
| 2025/08/28 | 1,410 | 1,415 | 1,400 | 1,408 | 48,500 |
| 2025/08/27 | 1,432 | 1,436 | 1,398 | 1,406 | 93,500 |
| 2025/08/26 | 1,441 | 1,455 | 1,427 | 1,448 | 68,900 |
| 2025/08/25 | 1,461 | 1,464 | 1,439 | 1,439 | 48,600 |
| 2025/08/22 | 1,423 | 1,446 | 1,422 | 1,439 | 114,900 |
| 2025/08/21 | 1,404 | 1,414 | 1,395 | 1,406 | 40,300 |
| 2025/08/20 | 1,404 | 1,420 | 1,403 | 1,404 | 46,400 |
| 2025/08/19 | 1,403 | 1,424 | 1,395 | 1,424 | 49,300 |
| 2025/08/18 | 1,395 | 1,414 | 1,394 | 1,403 | 46,500 |
| 2025/08/15 | 1,382 | 1,397 | 1,382 | 1,395 | 70,600 |
| 2025/08/14 | 1,430 | 1,430 | 1,382 | 1,388 | 93,700 |
| 2025/08/13 | 1,385 | 1,436 | 1,380 | 1,431 | 156,300 |
| 2025/08/12 | 1,390 | 1,407 | 1,372 | 1,388 | 270,200 |
| 2025/08/08 | 1,385 | 1,405 | 1,375 | 1,384 | 257,800 |
| 2025/08/07 | 1,393 | 1,397 | 1,356 | 1,370 | 280,200 |
| 2025/08/06 | 1,585 | 1,607 | 1,338 | 1,393 | 507,400 |
| 2025/08/05 | 1,578 | 1,605 | 1,568 | 1,592 | 73,100 |
| 2025/08/04 | 1,559 | 1,578 | 1,549 | 1,575 | 67,400 |
| 2025/08/01 | 1,563 | 1,604 | 1,550 | 1,599 | 78,000 |
| 2025/07/31 | 1,548 | 1,592 | 1,545 | 1,579 | 94,000 |
| 2025/07/30 | 1,524 | 1,553 | 1,512 | 1,543 | 112,600 |
| 2025/07/29 | 1,525 | 1,552 | 1,523 | 1,533 | 112,900 |
| 2025/07/28 | 1,517 | 1,525 | 1,501 | 1,525 | 96,700 |
| 2025/07/25 | 1,500 | 1,506 | 1,490 | 1,501 | 47,800 |
| 2025/07/24 | 1,493 | 1,507 | 1,479 | 1,501 | 85,600 |
| 2025/07/23 | 1,444 | 1,491 | 1,431 | 1,477 | 101,000 |
| 2025/07/22 | 1,420 | 1,437 | 1,418 | 1,422 | 50,400 |
| 2025/07/18 | 1,435 | 1,442 | 1,421 | 1,421 | 30,400 |
| 2025/07/17 | 1,427 | 1,434 | 1,414 | 1,431 | 47,700 |
| 2025/07/16 | 1,438 | 1,451 | 1,432 | 1,437 | 83,200 |
| 2025/07/15 | 1,430 | 1,445 | 1,415 | 1,438 | 70,500 |
| 2025/07/14 | 1,425 | 1,434 | 1,410 | 1,421 | 49,800 |
| 2025/07/11 | 1,430 | 1,433 | 1,413 | 1,428 | 61,400 |
| 2025/07/10 | 1,420 | 1,445 | 1,396 | 1,415 | 112,000 |
| 2025/07/09 | 1,400 | 1,442 | 1,399 | 1,421 | 116,300 |
| 2025/07/08 | 1,371 | 1,398 | 1,367 | 1,389 | 48,400 |
| 2025/07/07 | 1,390 | 1,393 | 1,363 | 1,373 | 111,400 |
| 2025/07/04 | 1,399 | 1,424 | 1,382 | 1,382 | 140,000 |
| 2025/07/03 | 1,348 | 1,374 | 1,348 | 1,369 | 54,200 |
| 2025/07/02 | 1,330 | 1,349 | 1,327 | 1,339 | 59,100 |
| 2025/07/01 | 1,331 | 1,360 | 1,318 | 1,347 | 90,600 |
| 2025/06/30 | 1,335 | 1,383 | 1,333 | 1,351 | 165,600 |
| 2025/06/27 | 1,300 | 1,329 | 1,296 | 1,318 | 96,000 |
| 2025/06/26 | 1,282 | 1,302 | 1,280 | 1,293 | 76,600 |
| 2025/06/25 | 1,250 | 1,285 | 1,247 | 1,284 | 75,200 |
| 2025/06/24 | 1,259 | 1,264 | 1,247 | 1,250 | 53,200 |
| 2025/06/23 | 1,240 | 1,248 | 1,226 | 1,242 | 51,500 |
| 2025/06/20 | 1,253 | 1,279 | 1,250 | 1,263 | 86,700 |
| 2025/06/19 | 1,280 | 1,282 | 1,250 | 1,257 | 68,900 |
| 2025/06/18 | 1,288 | 1,312 | 1,282 | 1,284 | 135,100 |
| 2025/06/17 | 1,209 | 1,291 | 1,209 | 1,291 | 178,500 |
| 2025/06/16 | 1,205 | 1,219 | 1,191 | 1,207 | 76,300 |
| 2025/06/13 | 1,225 | 1,225 | 1,187 | 1,187 | 112,700 |
| 2025/06/12 | 1,251 | 1,259 | 1,234 | 1,242 | 35,100 |
| 2025/06/11 | 1,230 | 1,257 | 1,230 | 1,254 | 49,900 |
| 2025/06/10 | 1,226 | 1,242 | 1,214 | 1,228 | 81,200 |
| 2025/06/09 | 1,237 | 1,249 | 1,221 | 1,222 | 65,800 |
| 2025/06/06 | 1,225 | 1,250 | 1,220 | 1,220 | 117,900 |
| 2025/06/05 | 1,230 | 1,243 | 1,221 | 1,228 | 29,400 |
| 2025/06/04 | 1,235 | 1,248 | 1,215 | 1,230 | 173,700 |
| 2025/06/03 | 1,238 | 1,242 | 1,205 | 1,224 | 71,700 |
| 2025/06/02 | 1,226 | 1,239 | 1,218 | 1,236 | 42,400 |
| 2025/05/30 | 1,216 | 1,253 | 1,214 | 1,246 | 50,800 |
| 2025/05/29 | 1,219 | 1,236 | 1,218 | 1,225 | 57,400 |
| 2025/05/28 | 1,219 | 1,228 | 1,213 | 1,217 | 43,900 |
| 2025/05/27 | 1,197 | 1,204 | 1,181 | 1,202 | 35,800 |
| 2025/05/26 | 1,213 | 1,215 | 1,198 | 1,199 | 19,600 |
| 2025/05/23 | 1,212 | 1,216 | 1,198 | 1,200 | 32,800 |
| 2025/05/22 | 1,200 | 1,205 | 1,188 | 1,200 | 71,400 |
| 2025/05/21 | 1,210 | 1,224 | 1,205 | 1,213 | 35,700 |
| 2025/05/20 | 1,232 | 1,250 | 1,200 | 1,207 | 72,500 |
| 2025/05/19 | 1,210 | 1,226 | 1,205 | 1,218 | 122,400 |
| 2025/05/16 | 1,192 | 1,231 | 1,190 | 1,205 | 79,500 |
| 2025/05/15 | 1,248 | 1,249 | 1,172 | 1,198 | 193,900 |
| 2025/05/14 | 1,236 | 1,264 | 1,215 | 1,253 | 85,900 |
| 2025/05/13 | 1,253 | 1,274 | 1,238 | 1,251 | 69,700 |
| 2025/05/12 | 1,223 | 1,237 | 1,221 | 1,235 | 61,600 |
| 2025/05/09 | 1,193 | 1,213 | 1,193 | 1,210 | 41,400 |
| 2025/05/08 | 1,180 | 1,192 | 1,165 | 1,181 | 48,000 |
| 2025/05/07 | 1,192 | 1,192 | 1,175 | 1,179 | 49,500 |
| 2025/05/02 | 1,210 | 1,214 | 1,199 | 1,204 | 44,700 |
| 2025/05/01 | 1,211 | 1,221 | 1,202 | 1,207 | 57,000 |
| 2025/04/30 | 1,215 | 1,225 | 1,207 | 1,224 | 60,300 |
| 2025/04/28 | 1,213 | 1,222 | 1,202 | 1,211 | 56,200 |
| 2025/04/25 | 1,186 | 1,224 | 1,185 | 1,208 | 123,900 |
| 2025/04/24 | 1,184 | 1,197 | 1,169 | 1,173 | 40,000 |
| 2025/04/23 | 1,162 | 1,172 | 1,153 | 1,165 | 53,000 |
| 2025/04/22 | 1,136 | 1,143 | 1,126 | 1,137 | 118,100 |
| 2025/04/21 | 1,150 | 1,151 | 1,123 | 1,137 | 102,700 |
| 2025/04/18 | 1,134 | 1,178 | 1,134 | 1,175 | 178,200 |
| 2025/04/17 | 1,117 | 1,127 | 1,108 | 1,126 | 56,100 |