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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,861 | 1,909 | 1,840 | 1,852 | 59,700 |
| 2024/07/25 | 1,861 | 1,893 | 1,858 | 1,875 | 74,600 |
| 2024/07/24 | 1,899 | 1,952 | 1,897 | 1,906 | 60,500 |
| 2024/07/23 | 1,904 | 1,951 | 1,904 | 1,917 | 74,600 |
| 2024/07/22 | 1,921 | 1,926 | 1,891 | 1,895 | 74,900 |
| 2024/07/19 | 1,920 | 1,962 | 1,905 | 1,959 | 115,800 |
| 2024/07/18 | 1,990 | 2,007 | 1,924 | 1,925 | 195,500 |
| 2024/07/17 | 2,088 | 2,098 | 2,059 | 2,061 | 72,100 |
| 2024/07/16 | 2,045 | 2,094 | 2,027 | 2,089 | 87,700 |
| 2024/07/12 | 2,050 | 2,069 | 2,017 | 2,027 | 129,700 |
| 2024/07/11 | 2,062 | 2,105 | 2,044 | 2,078 | 126,600 |
| 2024/07/10 | 2,106 | 2,106 | 2,030 | 2,049 | 99,200 |
| 2024/07/09 | 2,019 | 2,129 | 2,019 | 2,117 | 151,900 |
| 2024/07/08 | 2,025 | 2,050 | 2,006 | 2,037 | 69,900 |
| 2024/07/05 | 2,041 | 2,042 | 2,006 | 2,023 | 98,200 |
| 2024/07/04 | 2,080 | 2,098 | 2,027 | 2,063 | 135,900 |
| 2024/07/03 | 2,066 | 2,096 | 2,061 | 2,079 | 85,000 |
| 2024/07/02 | 2,068 | 2,089 | 2,051 | 2,070 | 85,900 |
| 2024/07/01 | 2,097 | 2,101 | 2,074 | 2,089 | 103,400 |
| 2024/06/28 | 2,070 | 2,107 | 2,050 | 2,097 | 103,500 |
| 2024/06/27 | 2,138 | 2,148 | 2,104 | 2,116 | 146,500 |
| 2024/06/26 | 2,160 | 2,197 | 2,140 | 2,167 | 104,200 |
| 2024/06/25 | 2,112 | 2,139 | 2,103 | 2,119 | 117,100 |
| 2024/06/24 | 2,051 | 2,100 | 2,048 | 2,098 | 96,600 |
| 2024/06/21 | 2,139 | 2,158 | 2,069 | 2,087 | 172,400 |
| 2024/06/20 | 2,084 | 2,133 | 2,071 | 2,113 | 124,900 |
| 2024/06/19 | 2,138 | 2,167 | 2,091 | 2,111 | 104,600 |
| 2024/06/18 | 2,130 | 2,155 | 2,110 | 2,145 | 128,000 |
| 2024/06/17 | 2,086 | 2,134 | 2,059 | 2,106 | 139,200 |
| 2024/06/14 | 2,022 | 2,123 | 2,017 | 2,108 | 155,800 |
| 2024/06/13 | 2,042 | 2,069 | 2,033 | 2,052 | 121,700 |
| 2024/06/12 | 2,090 | 2,108 | 2,041 | 2,063 | 111,200 |
| 2024/06/11 | 2,099 | 2,124 | 2,069 | 2,083 | 90,500 |
| 2024/06/10 | 2,021 | 2,093 | 2,014 | 2,090 | 92,300 |
| 2024/06/07 | 2,084 | 2,092 | 2,013 | 2,027 | 87,400 |
| 2024/06/06 | 2,090 | 2,099 | 2,075 | 2,091 | 117,700 |
| 2024/06/05 | 2,065 | 2,096 | 2,052 | 2,056 | 115,200 |
| 2024/06/04 | 2,073 | 2,128 | 2,062 | 2,082 | 79,900 |
| 2024/06/03 | 2,123 | 2,138 | 2,079 | 2,079 | 143,100 |
| 2024/05/31 | 2,045 | 2,088 | 2,045 | 2,062 | 202,100 |
| 2024/05/30 | 2,019 | 2,058 | 1,986 | 2,029 | 149,900 |
| 2024/05/29 | 1,987 | 2,033 | 1,970 | 2,005 | 143,300 |
| 2024/05/28 | 1,982 | 2,005 | 1,941 | 1,947 | 117,000 |
| 2024/05/27 | 1,976 | 2,013 | 1,952 | 2,010 | 70,700 |
| 2024/05/24 | 1,932 | 2,048 | 1,932 | 2,002 | 155,600 |
| 2024/05/23 | 1,984 | 1,984 | 1,930 | 1,934 | 85,600 |
| 2024/05/22 | 1,998 | 2,034 | 1,924 | 1,970 | 288,300 |
| 2024/05/21 | 2,057 | 2,057 | 1,956 | 2,002 | 242,600 |
| 2024/05/20 | 1,980 | 2,063 | 1,966 | 2,024 | 409,100 |
| 2024/05/17 | 1,896 | 2,049 | 1,885 | 1,953 | 845,000 |
| 2024/05/16 | 1,783 | 1,813 | 1,742 | 1,776 | 155,400 |
| 2024/05/15 | 1,799 | 1,819 | 1,773 | 1,801 | 274,700 |
| 2024/05/14 | 1,704 | 1,743 | 1,625 | 1,719 | 190,400 |
| 2024/05/13 | 1,676 | 1,706 | 1,657 | 1,690 | 66,900 |
| 2024/05/10 | 1,690 | 1,690 | 1,655 | 1,667 | 50,100 |
| 2024/05/09 | 1,680 | 1,680 | 1,647 | 1,677 | 38,300 |
| 2024/05/08 | 1,641 | 1,682 | 1,641 | 1,670 | 66,800 |
| 2024/05/07 | 1,626 | 1,656 | 1,626 | 1,655 | 34,300 |
| 2024/05/02 | 1,649 | 1,649 | 1,610 | 1,625 | 28,400 |
| 2024/05/01 | 1,670 | 1,670 | 1,628 | 1,649 | 38,200 |
| 2024/04/30 | 1,671 | 1,684 | 1,646 | 1,679 | 60,900 |
| 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 |