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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 1,881 | 1,892 | 1,865 | 1,876 | 55,900 |
| 2023/07/03 | 1,877 | 1,932 | 1,877 | 1,902 | 138,400 |
| 2023/06/30 | 1,881 | 1,881 | 1,815 | 1,850 | 116,700 |
| 2023/06/29 | 1,784 | 1,862 | 1,784 | 1,849 | 196,800 |
| 2023/06/28 | 1,752 | 1,789 | 1,752 | 1,773 | 75,100 |
| 2023/06/27 | 1,719 | 1,745 | 1,715 | 1,734 | 55,900 |
| 2023/06/26 | 1,738 | 1,741 | 1,714 | 1,720 | 57,200 |
| 2023/06/23 | 1,762 | 1,794 | 1,729 | 1,738 | 43,900 |
| 2023/06/22 | 1,789 | 1,790 | 1,761 | 1,762 | 62,300 |
| 2023/06/21 | 1,771 | 1,791 | 1,770 | 1,780 | 57,000 |
| 2023/06/20 | 1,752 | 1,771 | 1,748 | 1,771 | 46,400 |
| 2023/06/19 | 1,774 | 1,775 | 1,753 | 1,763 | 43,900 |
| 2023/06/16 | 1,742 | 1,793 | 1,741 | 1,777 | 154,200 |
| 2023/06/15 | 1,748 | 1,758 | 1,726 | 1,742 | 72,600 |
| 2023/06/14 | 1,732 | 1,749 | 1,728 | 1,739 | 96,300 |
| 2023/06/13 | 1,708 | 1,731 | 1,702 | 1,722 | 99,300 |
| 2023/06/12 | 1,715 | 1,719 | 1,700 | 1,711 | 84,200 |
| 2023/06/09 | 1,729 | 1,729 | 1,694 | 1,706 | 127,100 |
| 2023/06/08 | 1,750 | 1,762 | 1,702 | 1,708 | 100,000 |
| 2023/06/07 | 1,779 | 1,790 | 1,741 | 1,744 | 100,200 |
| 2023/06/06 | 1,763 | 1,763 | 1,731 | 1,751 | 86,500 |
| 2023/06/05 | 1,762 | 1,786 | 1,750 | 1,776 | 106,500 |
| 2023/06/02 | 1,697 | 1,739 | 1,675 | 1,735 | 89,600 |
| 2023/06/01 | 1,726 | 1,742 | 1,685 | 1,702 | 123,400 |
| 2023/05/31 | 1,718 | 1,741 | 1,712 | 1,720 | 126,300 |
| 2023/05/30 | 1,779 | 1,806 | 1,730 | 1,752 | 132,400 |
| 2023/05/29 | 1,779 | 1,815 | 1,767 | 1,770 | 150,200 |
| 2023/05/26 | 1,735 | 1,770 | 1,735 | 1,752 | 88,400 |
| 2023/05/25 | 1,725 | 1,766 | 1,710 | 1,744 | 170,800 |
| 2023/05/24 | 1,725 | 1,729 | 1,695 | 1,697 | 117,100 |
| 2023/05/23 | 1,745 | 1,751 | 1,692 | 1,711 | 169,900 |
| 2023/05/22 | 1,735 | 1,740 | 1,704 | 1,720 | 163,500 |
| 2023/05/19 | 1,792 | 1,792 | 1,747 | 1,751 | 140,500 |
| 2023/05/18 | 1,762 | 1,796 | 1,736 | 1,768 | 184,000 |
| 2023/05/17 | 1,760 | 1,761 | 1,725 | 1,731 | 148,600 |
| 2023/05/16 | 1,800 | 1,810 | 1,750 | 1,755 | 149,800 |
| 2023/05/15 | 1,800 | 1,821 | 1,778 | 1,793 | 287,600 |
| 2023/05/12 | 2,015 | 2,032 | 1,975 | 2,020 | 146,700 |
| 2023/05/11 | 2,042 | 2,048 | 2,018 | 2,037 | 30,600 |
| 2023/05/10 | 2,053 | 2,055 | 2,036 | 2,050 | 36,900 |
| 2023/05/09 | 2,050 | 2,065 | 2,040 | 2,058 | 62,200 |
| 2023/05/08 | 2,020 | 2,033 | 2,003 | 2,030 | 47,600 |
| 2023/05/02 | 2,007 | 2,021 | 1,998 | 2,015 | 24,200 |
| 2023/05/01 | 2,016 | 2,034 | 2,014 | 2,021 | 61,300 |
| 2023/04/28 | 1,978 | 2,010 | 1,972 | 2,002 | 48,800 |
| 2023/04/27 | 1,943 | 1,948 | 1,930 | 1,945 | 52,800 |
| 2023/04/26 | 1,970 | 1,978 | 1,938 | 1,943 | 67,300 |
| 2023/04/25 | 2,025 | 2,036 | 1,990 | 1,999 | 59,000 |
| 2023/04/24 | 2,006 | 2,020 | 1,979 | 2,011 | 39,700 |
| 2023/04/21 | 1,975 | 2,018 | 1,975 | 1,983 | 41,700 |
| 2023/04/20 | 1,966 | 2,003 | 1,966 | 1,996 | 43,700 |
| 2023/04/19 | 1,994 | 1,994 | 1,963 | 1,989 | 52,100 |
| 2023/04/18 | 2,001 | 2,006 | 1,985 | 1,994 | 32,700 |
| 2023/04/17 | 2,039 | 2,043 | 2,004 | 2,008 | 38,600 |
| 2023/04/14 | 2,006 | 2,036 | 2,006 | 2,035 | 54,000 |
| 2023/04/13 | 2,017 | 2,017 | 2,000 | 2,011 | 39,500 |
| 2023/04/12 | 2,032 | 2,033 | 2,009 | 2,017 | 38,400 |
| 2023/04/11 | 1,998 | 2,046 | 1,998 | 2,032 | 91,800 |
| 2023/04/10 | 1,950 | 1,971 | 1,946 | 1,971 | 73,000 |
| 2023/04/07 | 1,973 | 1,980 | 1,943 | 1,950 | 109,400 |
| 2023/04/06 | 2,001 | 2,001 | 1,971 | 1,973 | 59,200 |
| 2023/04/05 | 2,010 | 2,034 | 2,005 | 2,017 | 44,100 |
| 2023/04/04 | 2,081 | 2,081 | 2,039 | 2,048 | 41,600 |
| 2023/04/03 | 2,104 | 2,108 | 2,081 | 2,082 | 50,100 |
| 2023/03/31 | 2,079 | 2,094 | 2,069 | 2,090 | 55,100 |
| 2023/03/30 | 2,078 | 2,080 | 2,049 | 2,074 | 34,600 |
| 2023/03/29 | 2,041 | 2,080 | 2,023 | 2,078 | 82,800 |
| 2023/03/28 | 2,005 | 2,022 | 2,000 | 2,021 | 39,300 |
| 2023/03/27 | 1,988 | 2,007 | 1,974 | 2,001 | 34,800 |
| 2023/03/24 | 1,954 | 1,972 | 1,942 | 1,970 | 32,100 |
| 2023/03/23 | 1,948 | 1,965 | 1,934 | 1,963 | 36,800 |
| 2023/03/22 | 1,970 | 1,988 | 1,940 | 1,965 | 48,300 |
| 2023/03/20 | 1,918 | 1,950 | 1,918 | 1,930 | 44,700 |
| 2023/03/17 | 1,925 | 1,963 | 1,910 | 1,953 | 93,300 |
| 2023/03/16 | 1,893 | 1,916 | 1,867 | 1,897 | 72,200 |
| 2023/03/15 | 1,959 | 1,969 | 1,915 | 1,925 | 96,800 |
| 2023/03/14 | 1,976 | 1,976 | 1,921 | 1,922 | 91,700 |
| 2023/03/13 | 2,000 | 2,011 | 1,991 | 2,011 | 64,100 |
| 2023/03/10 | 2,041 | 2,059 | 2,025 | 2,025 | 87,300 |
| 2023/03/09 | 2,090 | 2,096 | 2,068 | 2,079 | 86,600 |
| 2023/03/08 | 2,041 | 2,082 | 2,025 | 2,073 | 91,000 |
| 2023/03/07 | 2,015 | 2,063 | 1,999 | 2,050 | 74,900 |
| 2023/03/06 | 1,989 | 2,011 | 1,981 | 2,011 | 50,300 |
| 2023/03/03 | 1,963 | 1,983 | 1,960 | 1,975 | 50,300 |
| 2023/03/02 | 1,999 | 2,012 | 1,958 | 1,962 | 95,900 |
| 2023/03/01 | 1,978 | 2,004 | 1,975 | 1,999 | 63,600 |
| 2023/02/28 | 2,006 | 2,014 | 1,980 | 1,986 | 118,300 |
| 2023/02/27 | 2,000 | 2,012 | 1,982 | 2,004 | 70,200 |
| 2023/02/24 | 1,993 | 2,024 | 1,993 | 2,013 | 49,300 |
| 2023/02/22 | 2,005 | 2,012 | 1,981 | 1,981 | 60,200 |
| 2023/02/21 | 2,010 | 2,033 | 2,009 | 2,018 | 36,900 |
| 2023/02/20 | 2,021 | 2,024 | 2,002 | 2,002 | 34,300 |
| 2023/02/17 | 2,069 | 2,069 | 2,027 | 2,030 | 37,900 |
| 2023/02/16 | 2,018 | 2,058 | 2,018 | 2,058 | 83,600 |
| 2023/02/15 | 2,036 | 2,036 | 1,987 | 1,991 | 80,700 |
| 2023/02/14 | 2,055 | 2,069 | 2,013 | 2,019 | 78,000 |
| 2023/02/13 | 2,032 | 2,034 | 1,996 | 2,020 | 142,200 |
| 2023/02/10 | 2,063 | 2,102 | 2,041 | 2,045 | 120,700 |
| 2023/02/09 | 2,236 | 2,267 | 2,030 | 2,075 | 363,300 |
| 2023/02/08 | 2,260 | 2,275 | 2,235 | 2,245 | 54,300 |
| 2023/02/07 | 2,268 | 2,278 | 2,254 | 2,259 | 44,700 |
| 2023/02/06 | 2,290 | 2,305 | 2,260 | 2,265 | 63,300 |
| 2023/02/03 | 2,256 | 2,277 | 2,254 | 2,262 | 51,800 |
| 2023/02/02 | 2,255 | 2,277 | 2,242 | 2,263 | 25,300 |
| 2023/02/01 | 2,249 | 2,286 | 2,246 | 2,246 | 41,900 |
| 2023/01/31 | 2,226 | 2,247 | 2,226 | 2,238 | 37,100 |
| 2023/01/30 | 2,218 | 2,240 | 2,217 | 2,223 | 42,200 |
| 2023/01/27 | 2,225 | 2,238 | 2,217 | 2,227 | 23,300 |
| 2023/01/26 | 2,241 | 2,241 | 2,211 | 2,225 | 41,600 |
| 2023/01/25 | 2,212 | 2,243 | 2,200 | 2,236 | 36,900 |
| 2023/01/24 | 2,195 | 2,220 | 2,193 | 2,207 | 36,800 |
| 2023/01/23 | 2,148 | 2,174 | 2,148 | 2,174 | 23,500 |
| 2023/01/20 | 2,132 | 2,167 | 2,128 | 2,147 | 29,100 |
| 2023/01/19 | 2,179 | 2,179 | 2,145 | 2,146 | 30,300 |
| 2023/01/18 | 2,150 | 2,198 | 2,127 | 2,174 | 51,400 |
| 2023/01/17 | 2,103 | 2,136 | 2,101 | 2,126 | 35,400 |
| 2023/01/16 | 2,103 | 2,119 | 2,085 | 2,091 | 71,400 |
| 2023/01/13 | 2,154 | 2,166 | 2,128 | 2,137 | 60,600 |
| 2023/01/12 | 2,154 | 2,178 | 2,148 | 2,163 | 52,600 |
| 2023/01/11 | 2,168 | 2,184 | 2,152 | 2,173 | 51,600 |
| 2023/01/10 | 2,158 | 2,173 | 2,147 | 2,150 | 55,500 |
| 2023/01/06 | 2,104 | 2,152 | 2,104 | 2,148 | 43,900 |
| 2023/01/05 | 2,101 | 2,124 | 2,098 | 2,122 | 37,200 |
| 2023/01/04 | 2,160 | 2,160 | 2,104 | 2,105 | 50,300 |