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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,608 | 1,678 | 1,596 | 1,640 | 140,300 |
| 2024/04/25 | 1,605 | 1,648 | 1,588 | 1,613 | 43,000 |
| 2024/04/24 | 1,610 | 1,630 | 1,598 | 1,610 | 60,600 |
| 2024/04/23 | 1,576 | 1,600 | 1,574 | 1,579 | 37,700 |
| 2024/04/22 | 1,637 | 1,637 | 1,553 | 1,560 | 59,600 |
| 2024/04/19 | 1,628 | 1,660 | 1,585 | 1,613 | 64,900 |
| 2024/04/18 | 1,616 | 1,654 | 1,607 | 1,634 | 74,600 |
| 2024/04/17 | 1,614 | 1,622 | 1,589 | 1,609 | 50,000 |
| 2024/04/16 | 1,601 | 1,632 | 1,578 | 1,590 | 54,400 |
| 2024/04/15 | 1,638 | 1,657 | 1,616 | 1,620 | 68,600 |
| 2024/04/12 | 1,635 | 1,675 | 1,627 | 1,667 | 103,900 |
| 2024/04/11 | 1,570 | 1,655 | 1,561 | 1,641 | 138,800 |
| 2024/04/10 | 1,597 | 1,597 | 1,565 | 1,570 | 43,900 |
| 2024/04/09 | 1,555 | 1,605 | 1,555 | 1,594 | 61,600 |
| 2024/04/08 | 1,518 | 1,555 | 1,490 | 1,555 | 80,500 |
| 2024/04/05 | 1,483 | 1,491 | 1,460 | 1,483 | 50,500 |
| 2024/04/04 | 1,549 | 1,549 | 1,507 | 1,511 | 34,700 |
| 2024/04/03 | 1,518 | 1,551 | 1,515 | 1,527 | 50,500 |
| 2024/04/02 | 1,569 | 1,569 | 1,517 | 1,518 | 53,000 |
| 2024/04/01 | 1,595 | 1,608 | 1,552 | 1,572 | 55,700 |
| 2024/03/29 | 1,556 | 1,580 | 1,552 | 1,580 | 63,800 |
| 2024/03/28 | 1,518 | 1,558 | 1,512 | 1,534 | 53,600 |
| 2024/03/27 | 1,538 | 1,553 | 1,525 | 1,548 | 54,100 |
| 2024/03/26 | 1,528 | 1,540 | 1,514 | 1,528 | 36,500 |
| 2024/03/25 | 1,510 | 1,542 | 1,509 | 1,528 | 86,100 |
| 2024/03/22 | 1,520 | 1,528 | 1,505 | 1,505 | 42,700 |
| 2024/03/21 | 1,540 | 1,549 | 1,520 | 1,520 | 76,100 |
| 2024/03/19 | 1,525 | 1,539 | 1,511 | 1,530 | 50,300 |
| 2024/03/18 | 1,504 | 1,555 | 1,492 | 1,529 | 98,700 |
| 2024/03/15 | 1,487 | 1,499 | 1,470 | 1,481 | 62,000 |
| 2024/03/14 | 1,530 | 1,530 | 1,490 | 1,493 | 85,100 |
| 2024/03/13 | 1,525 | 1,564 | 1,524 | 1,539 | 93,500 |
| 2024/03/12 | 1,546 | 1,546 | 1,500 | 1,519 | 142,700 |
| 2024/03/11 | 1,577 | 1,594 | 1,549 | 1,571 | 115,600 |
| 2024/03/08 | 1,521 | 1,587 | 1,511 | 1,580 | 147,800 |
| 2024/03/07 | 1,602 | 1,611 | 1,538 | 1,550 | 101,600 |
| 2024/03/06 | 1,590 | 1,603 | 1,577 | 1,597 | 76,000 |
| 2024/03/05 | 1,585 | 1,600 | 1,557 | 1,590 | 65,400 |
| 2024/03/04 | 1,608 | 1,615 | 1,574 | 1,575 | 57,300 |
| 2024/03/01 | 1,604 | 1,613 | 1,583 | 1,605 | 73,900 |
| 2024/02/29 | 1,584 | 1,590 | 1,557 | 1,574 | 71,600 |
| 2024/02/28 | 1,610 | 1,612 | 1,585 | 1,586 | 65,800 |
| 2024/02/27 | 1,616 | 1,635 | 1,608 | 1,621 | 84,600 |
| 2024/02/26 | 1,585 | 1,610 | 1,577 | 1,604 | 87,100 |
| 2024/02/22 | 1,600 | 1,612 | 1,574 | 1,595 | 64,900 |
| 2024/02/21 | 1,597 | 1,613 | 1,561 | 1,566 | 68,100 |
| 2024/02/20 | 1,534 | 1,595 | 1,534 | 1,581 | 73,000 |
| 2024/02/19 | 1,575 | 1,594 | 1,552 | 1,556 | 49,800 |
| 2024/02/16 | 1,575 | 1,599 | 1,558 | 1,582 | 72,200 |
| 2024/02/15 | 1,568 | 1,595 | 1,535 | 1,561 | 122,900 |
| 2024/02/14 | 1,640 | 1,640 | 1,553 | 1,564 | 140,300 |
| 2024/02/13 | 1,624 | 1,660 | 1,597 | 1,643 | 223,200 |
| 2024/02/09 | 1,576 | 1,650 | 1,564 | 1,602 | 396,800 |
| 2024/02/08 | 1,515 | 1,572 | 1,473 | 1,565 | 478,100 |
| 2024/02/07 | 1,430 | 1,443 | 1,415 | 1,428 | 90,700 |
| 2024/02/06 | 1,450 | 1,454 | 1,430 | 1,437 | 61,200 |
| 2024/02/05 | 1,447 | 1,466 | 1,444 | 1,452 | 74,800 |
| 2024/02/02 | 1,420 | 1,447 | 1,414 | 1,437 | 81,000 |
| 2024/02/01 | 1,421 | 1,424 | 1,409 | 1,414 | 104,100 |
| 2024/01/31 | 1,450 | 1,451 | 1,429 | 1,447 | 79,700 |
| 2024/01/30 | 1,474 | 1,480 | 1,453 | 1,463 | 82,100 |
| 2024/01/29 | 1,476 | 1,498 | 1,460 | 1,460 | 61,100 |
| 2024/01/26 | 1,473 | 1,500 | 1,464 | 1,474 | 120,600 |
| 2024/01/25 | 1,447 | 1,488 | 1,441 | 1,484 | 104,100 |
| 2024/01/24 | 1,428 | 1,457 | 1,424 | 1,450 | 73,100 |
| 2024/01/23 | 1,450 | 1,454 | 1,426 | 1,430 | 37,400 |
| 2024/01/22 | 1,437 | 1,448 | 1,426 | 1,441 | 52,400 |
| 2024/01/19 | 1,390 | 1,433 | 1,385 | 1,422 | 85,300 |
| 2024/01/18 | 1,392 | 1,409 | 1,385 | 1,385 | 63,100 |
| 2024/01/17 | 1,436 | 1,437 | 1,390 | 1,390 | 96,500 |
| 2024/01/16 | 1,441 | 1,455 | 1,415 | 1,415 | 59,700 |
| 2024/01/15 | 1,451 | 1,458 | 1,441 | 1,441 | 65,000 |
| 2024/01/12 | 1,472 | 1,472 | 1,447 | 1,453 | 88,700 |
| 2024/01/11 | 1,458 | 1,465 | 1,440 | 1,459 | 79,500 |
| 2024/01/10 | 1,455 | 1,460 | 1,434 | 1,439 | 48,400 |
| 2024/01/09 | 1,423 | 1,453 | 1,420 | 1,444 | 95,400 |
| 2024/01/05 | 1,427 | 1,438 | 1,398 | 1,404 | 118,900 |
| 2024/01/04 | 1,420 | 1,426 | 1,398 | 1,421 | 83,200 |
| 2023/12/29 | 1,440 | 1,440 | 1,410 | 1,425 | 54,900 |
| 2023/12/28 | 1,425 | 1,438 | 1,414 | 1,436 | 48,500 |
| 2023/12/27 | 1,415 | 1,438 | 1,415 | 1,435 | 78,800 |
| 2023/12/26 | 1,400 | 1,408 | 1,393 | 1,400 | 84,800 |
| 2023/12/25 | 1,398 | 1,413 | 1,391 | 1,403 | 63,500 |
| 2023/12/22 | 1,389 | 1,408 | 1,384 | 1,386 | 70,000 |
| 2023/12/21 | 1,404 | 1,417 | 1,389 | 1,391 | 63,600 |
| 2023/12/20 | 1,434 | 1,450 | 1,424 | 1,424 | 70,000 |
| 2023/12/19 | 1,435 | 1,435 | 1,408 | 1,426 | 113,100 |
| 2023/12/18 | 1,412 | 1,442 | 1,406 | 1,435 | 111,700 |
| 2023/12/15 | 1,434 | 1,440 | 1,419 | 1,426 | 120,700 |
| 2023/12/14 | 1,428 | 1,452 | 1,404 | 1,413 | 140,100 |
| 2023/12/13 | 1,450 | 1,464 | 1,437 | 1,443 | 130,800 |
| 2023/12/12 | 1,466 | 1,484 | 1,446 | 1,456 | 229,500 |
| 2023/12/11 | 1,471 | 1,485 | 1,452 | 1,466 | 166,000 |
| 2023/12/08 | 1,495 | 1,499 | 1,474 | 1,476 | 237,800 |
| 2023/12/07 | 1,570 | 1,575 | 1,523 | 1,523 | 142,200 |
| 2023/12/06 | 1,540 | 1,583 | 1,535 | 1,572 | 127,900 |
| 2023/12/05 | 1,553 | 1,565 | 1,517 | 1,517 | 169,900 |
| 2023/12/04 | 1,515 | 1,563 | 1,513 | 1,553 | 178,700 |
| 2023/12/01 | 1,574 | 1,574 | 1,535 | 1,543 | 161,600 |
| 2023/11/30 | 1,574 | 1,593 | 1,550 | 1,566 | 626,300 |
| 2023/11/29 | 1,621 | 1,640 | 1,590 | 1,593 | 182,500 |
| 2023/11/28 | 1,610 | 1,640 | 1,610 | 1,640 | 255,300 |
| 2023/11/27 | 1,612 | 1,637 | 1,604 | 1,617 | 188,600 |
| 2023/11/24 | 1,577 | 1,622 | 1,577 | 1,608 | 272,100 |
| 2023/11/22 | 1,505 | 1,549 | 1,501 | 1,542 | 182,000 |
| 2023/11/21 | 1,507 | 1,525 | 1,490 | 1,525 | 171,900 |
| 2023/11/20 | 1,468 | 1,532 | 1,466 | 1,505 | 249,200 |
| 2023/11/17 | 1,415 | 1,461 | 1,402 | 1,461 | 192,300 |
| 2023/11/16 | 1,402 | 1,427 | 1,374 | 1,415 | 283,700 |
| 2023/11/15 | 1,425 | 1,425 | 1,396 | 1,414 | 288,300 |
| 2023/11/14 | 1,397 | 1,440 | 1,382 | 1,430 | 263,400 |
| 2023/11/13 | 1,381 | 1,432 | 1,380 | 1,411 | 335,200 |
| 2023/11/10 | 1,318 | 1,353 | 1,309 | 1,353 | 204,600 |
| 2023/11/09 | 1,322 | 1,336 | 1,309 | 1,318 | 178,000 |
| 2023/11/08 | 1,325 | 1,335 | 1,311 | 1,311 | 252,100 |
| 2023/11/07 | 1,334 | 1,336 | 1,302 | 1,302 | 139,700 |
| 2023/11/06 | 1,306 | 1,330 | 1,300 | 1,322 | 226,300 |
| 2023/11/02 | 1,265 | 1,281 | 1,257 | 1,270 | 196,800 |
| 2023/11/01 | 1,269 | 1,282 | 1,255 | 1,265 | 120,900 |
| 2023/10/31 | 1,233 | 1,240 | 1,206 | 1,239 | 263,900 |
| 2023/10/30 | 1,255 | 1,258 | 1,234 | 1,241 | 352,700 |
| 2023/10/27 | 1,266 | 1,304 | 1,257 | 1,287 | 244,400 |
| 2023/10/26 | 1,285 | 1,289 | 1,249 | 1,255 | 249,000 |
| 2023/10/25 | 1,316 | 1,334 | 1,301 | 1,305 | 163,000 |
| 2023/10/24 | 1,328 | 1,339 | 1,292 | 1,336 | 176,600 |
| 2023/10/23 | 1,335 | 1,359 | 1,322 | 1,330 | 123,200 |
| 2023/10/20 | 1,348 | 1,352 | 1,329 | 1,350 | 126,400 |
| 2023/10/19 | 1,381 | 1,388 | 1,363 | 1,365 | 147,600 |
| 2023/10/18 | 1,393 | 1,418 | 1,393 | 1,410 | 116,300 |
| 2023/10/17 | 1,393 | 1,416 | 1,383 | 1,392 | 115,300 |
| 2023/10/16 | 1,397 | 1,413 | 1,374 | 1,385 | 174,100 |
| 2023/10/13 | 1,444 | 1,455 | 1,397 | 1,401 | 204,100 |
| 2023/10/12 | 1,436 | 1,458 | 1,429 | 1,456 | 134,700 |
| 2023/10/11 | 1,475 | 1,483 | 1,438 | 1,441 | 205,900 |
| 2023/10/10 | 1,473 | 1,484 | 1,461 | 1,475 | 164,000 |
| 2023/10/06 | 1,447 | 1,463 | 1,428 | 1,443 | 223,900 |
| 2023/10/05 | 1,438 | 1,460 | 1,428 | 1,460 | 158,100 |
| 2023/10/04 | 1,472 | 1,481 | 1,437 | 1,439 | 204,000 |
| 2023/10/03 | 1,577 | 1,577 | 1,487 | 1,493 | 241,900 |
| 2023/10/02 | 1,576 | 1,622 | 1,576 | 1,577 | 161,700 |
| 2023/09/29 | 1,612 | 1,629 | 1,566 | 1,574 | 191,400 |
| 2023/09/28 | 1,621 | 1,634 | 1,601 | 1,613 | 96,700 |
| 2023/09/27 | 1,625 | 1,650 | 1,612 | 1,644 | 103,200 |
| 2023/09/26 | 1,637 | 1,646 | 1,622 | 1,628 | 47,500 |
| 2023/09/25 | 1,616 | 1,642 | 1,614 | 1,637 | 53,400 |
| 2023/09/22 | 1,608 | 1,627 | 1,598 | 1,616 | 78,400 |
| 2023/09/21 | 1,634 | 1,650 | 1,610 | 1,620 | 114,000 |
| 2023/09/20 | 1,648 | 1,655 | 1,631 | 1,634 | 102,500 |
| 2023/09/19 | 1,653 | 1,658 | 1,634 | 1,656 | 100,800 |
| 2023/09/15 | 1,677 | 1,680 | 1,654 | 1,668 | 106,000 |
| 2023/09/14 | 1,635 | 1,667 | 1,628 | 1,653 | 79,100 |
| 2023/09/13 | 1,638 | 1,659 | 1,634 | 1,640 | 73,400 |
| 2023/09/12 | 1,647 | 1,666 | 1,631 | 1,649 | 76,900 |
| 2023/09/11 | 1,671 | 1,687 | 1,644 | 1,647 | 95,500 |
| 2023/09/08 | 1,650 | 1,677 | 1,645 | 1,671 | 120,300 |
| 2023/09/07 | 1,720 | 1,720 | 1,671 | 1,671 | 218,500 |
| 2023/09/06 | 1,702 | 1,747 | 1,702 | 1,729 | 132,800 |
| 2023/09/05 | 1,685 | 1,708 | 1,672 | 1,703 | 111,600 |
| 2023/09/04 | 1,660 | 1,688 | 1,647 | 1,686 | 94,200 |
| 2023/09/01 | 1,673 | 1,673 | 1,656 | 1,660 | 101,300 |
| 2023/08/31 | 1,669 | 1,692 | 1,664 | 1,686 | 127,100 |
| 2023/08/30 | 1,662 | 1,673 | 1,657 | 1,664 | 95,800 |
| 2023/08/29 | 1,693 | 1,694 | 1,666 | 1,671 | 59,200 |
| 2023/08/28 | 1,655 | 1,689 | 1,655 | 1,688 | 76,700 |
| 2023/08/25 | 1,613 | 1,652 | 1,605 | 1,637 | 93,000 |
| 2023/08/24 | 1,621 | 1,638 | 1,613 | 1,633 | 91,700 |
| 2023/08/23 | 1,619 | 1,622 | 1,587 | 1,622 | 141,700 |
| 2023/08/22 | 1,621 | 1,646 | 1,615 | 1,635 | 97,900 |
| 2023/08/21 | 1,650 | 1,650 | 1,611 | 1,617 | 126,900 |
| 2023/08/18 | 1,678 | 1,680 | 1,642 | 1,656 | 146,100 |
| 2023/08/17 | 1,715 | 1,716 | 1,670 | 1,684 | 152,000 |
| 2023/08/16 | 1,805 | 1,805 | 1,720 | 1,720 | 168,300 |
| 2023/08/15 | 1,849 | 1,849 | 1,814 | 1,817 | 114,200 |
| 2023/08/14 | 1,836 | 1,884 | 1,831 | 1,847 | 200,600 |
| 2023/08/10 | 1,799 | 1,799 | 1,750 | 1,796 | 123,800 |
| 2023/08/09 | 1,806 | 1,841 | 1,775 | 1,800 | 245,000 |
| 2023/08/08 | 1,825 | 1,866 | 1,790 | 1,818 | 153,000 |
| 2023/08/07 | 1,800 | 1,830 | 1,708 | 1,790 | 297,000 |
| 2023/08/04 | 1,768 | 1,787 | 1,751 | 1,769 | 61,200 |
| 2023/08/03 | 1,799 | 1,801 | 1,762 | 1,772 | 123,200 |
| 2023/08/02 | 1,825 | 1,842 | 1,805 | 1,811 | 64,300 |
| 2023/08/01 | 1,833 | 1,841 | 1,828 | 1,840 | 45,400 |
| 2023/07/31 | 1,867 | 1,869 | 1,835 | 1,835 | 57,800 |
| 2023/07/28 | 1,815 | 1,844 | 1,804 | 1,836 | 63,200 |
| 2023/07/27 | 1,833 | 1,856 | 1,810 | 1,832 | 42,700 |
| 2023/07/26 | 1,859 | 1,859 | 1,833 | 1,844 | 32,000 |
| 2023/07/25 | 1,849 | 1,860 | 1,847 | 1,859 | 36,200 |
| 2023/07/24 | 1,836 | 1,864 | 1,836 | 1,856 | 42,000 |
| 2023/07/21 | 1,848 | 1,852 | 1,820 | 1,836 | 55,400 |
| 2023/07/20 | 1,864 | 1,895 | 1,850 | 1,850 | 65,700 |
| 2023/07/19 | 1,876 | 1,881 | 1,845 | 1,852 | 80,500 |
| 2023/07/18 | 1,859 | 1,890 | 1,858 | 1,872 | 62,100 |
| 2023/07/14 | 1,873 | 1,875 | 1,831 | 1,846 | 38,800 |
| 2023/07/13 | 1,880 | 1,880 | 1,845 | 1,860 | 61,900 |
| 2023/07/12 | 1,861 | 1,889 | 1,845 | 1,873 | 104,500 |
| 2023/07/11 | 1,866 | 1,884 | 1,840 | 1,845 | 51,700 |
| 2023/07/10 | 1,870 | 1,878 | 1,844 | 1,847 | 42,500 |
| 2023/07/07 | 1,855 | 1,885 | 1,850 | 1,862 | 45,700 |
| 2023/07/06 | 1,870 | 1,878 | 1,851 | 1,855 | 39,200 |
| 2023/07/05 | 1,864 | 1,888 | 1,860 | 1,887 | 35,800 |