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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,160 | 1,160 | 1,114 | 1,122 | 61,300 |
| 2025/04/15 | 1,154 | 1,177 | 1,149 | 1,159 | 132,300 |
| 2025/04/14 | 1,145 | 1,160 | 1,136 | 1,151 | 92,700 |
| 2025/04/11 | 1,093 | 1,127 | 1,065 | 1,127 | 77,000 |
| 2025/04/10 | 1,187 | 1,187 | 1,119 | 1,150 | 263,700 |
| 2025/04/09 | 1,098 | 1,098 | 1,018 | 1,055 | 485,700 |
| 2025/04/08 | 1,098 | 1,142 | 1,075 | 1,128 | 340,200 |
| 2025/04/07 | 1,101 | 1,108 | 1,026 | 1,038 | 412,600 |
| 2025/04/04 | 1,243 | 1,243 | 1,151 | 1,177 | 106,800 |
| 2025/04/03 | 1,304 | 1,310 | 1,281 | 1,298 | 129,500 |
| 2025/04/02 | 1,354 | 1,378 | 1,352 | 1,364 | 58,300 |
| 2025/04/01 | 1,378 | 1,378 | 1,353 | 1,356 | 62,400 |
| 2025/03/31 | 1,398 | 1,398 | 1,362 | 1,369 | 95,000 |
| 2025/03/28 | 1,442 | 1,456 | 1,423 | 1,428 | 80,800 |
| 2025/03/27 | 1,480 | 1,488 | 1,460 | 1,486 | 80,000 |
| 2025/03/26 | 1,480 | 1,497 | 1,465 | 1,495 | 63,900 |
| 2025/03/25 | 1,481 | 1,495 | 1,477 | 1,483 | 39,600 |
| 2025/03/24 | 1,520 | 1,525 | 1,477 | 1,481 | 38,700 |
| 2025/03/21 | 1,495 | 1,534 | 1,494 | 1,503 | 80,100 |
| 2025/03/19 | 1,495 | 1,513 | 1,491 | 1,495 | 39,100 |
| 2025/03/18 | 1,524 | 1,524 | 1,504 | 1,508 | 45,100 |
| 2025/03/17 | 1,518 | 1,525 | 1,494 | 1,495 | 49,100 |
| 2025/03/14 | 1,481 | 1,512 | 1,481 | 1,500 | 55,100 |
| 2025/03/13 | 1,490 | 1,498 | 1,471 | 1,478 | 49,800 |
| 2025/03/12 | 1,460 | 1,498 | 1,454 | 1,490 | 52,500 |
| 2025/03/11 | 1,460 | 1,476 | 1,442 | 1,471 | 47,600 |
| 2025/03/10 | 1,476 | 1,501 | 1,475 | 1,489 | 39,500 |
| 2025/03/07 | 1,479 | 1,510 | 1,467 | 1,476 | 60,700 |
| 2025/03/06 | 1,464 | 1,495 | 1,454 | 1,495 | 71,400 |
| 2025/03/05 | 1,430 | 1,454 | 1,429 | 1,451 | 44,100 |
| 2025/03/04 | 1,459 | 1,470 | 1,422 | 1,422 | 54,400 |
| 2025/03/03 | 1,458 | 1,464 | 1,437 | 1,453 | 38,700 |
| 2025/02/28 | 1,473 | 1,475 | 1,426 | 1,441 | 58,400 |
| 2025/02/27 | 1,453 | 1,490 | 1,453 | 1,485 | 65,200 |
| 2025/02/26 | 1,455 | 1,455 | 1,431 | 1,453 | 56,400 |
| 2025/02/25 | 1,480 | 1,489 | 1,457 | 1,457 | 72,400 |
| 2025/02/21 | 1,490 | 1,520 | 1,490 | 1,511 | 91,800 |
| 2025/02/20 | 1,480 | 1,497 | 1,479 | 1,486 | 98,500 |
| 2025/02/19 | 1,494 | 1,504 | 1,481 | 1,483 | 83,900 |
| 2025/02/18 | 1,477 | 1,500 | 1,470 | 1,496 | 89,500 |
| 2025/02/17 | 1,480 | 1,483 | 1,463 | 1,478 | 65,300 |
| 2025/02/14 | 1,490 | 1,493 | 1,460 | 1,482 | 123,600 |
| 2025/02/13 | 1,515 | 1,525 | 1,484 | 1,489 | 126,600 |
| 2025/02/12 | 1,650 | 1,652 | 1,479 | 1,513 | 265,300 |
| 2025/02/10 | 1,630 | 1,630 | 1,599 | 1,610 | 59,100 |
| 2025/02/07 | 1,604 | 1,634 | 1,594 | 1,631 | 26,600 |
| 2025/02/06 | 1,587 | 1,605 | 1,587 | 1,604 | 18,800 |
| 2025/02/05 | 1,598 | 1,610 | 1,579 | 1,594 | 34,500 |
| 2025/02/04 | 1,588 | 1,611 | 1,573 | 1,583 | 78,700 |
| 2025/02/03 | 1,614 | 1,621 | 1,564 | 1,564 | 59,000 |
| 2025/01/31 | 1,657 | 1,657 | 1,626 | 1,641 | 28,900 |
| 2025/01/30 | 1,650 | 1,660 | 1,633 | 1,651 | 26,000 |
| 2025/01/29 | 1,680 | 1,685 | 1,658 | 1,664 | 27,800 |
| 2025/01/28 | 1,652 | 1,699 | 1,637 | 1,676 | 64,300 |
| 2025/01/27 | 1,728 | 1,729 | 1,677 | 1,677 | 35,100 |
| 2025/01/24 | 1,728 | 1,749 | 1,716 | 1,723 | 40,500 |
| 2025/01/23 | 1,731 | 1,732 | 1,718 | 1,719 | 39,900 |
| 2025/01/22 | 1,700 | 1,742 | 1,687 | 1,731 | 40,300 |
| 2025/01/21 | 1,698 | 1,698 | 1,675 | 1,681 | 22,700 |
| 2025/01/20 | 1,665 | 1,680 | 1,649 | 1,677 | 36,400 |
| 2025/01/17 | 1,652 | 1,665 | 1,635 | 1,652 | 20,800 |
| 2025/01/16 | 1,683 | 1,683 | 1,660 | 1,670 | 35,600 |
| 2025/01/15 | 1,667 | 1,689 | 1,661 | 1,665 | 51,600 |
| 2025/01/14 | 1,714 | 1,724 | 1,668 | 1,688 | 48,600 |
| 2025/01/10 | 1,746 | 1,746 | 1,721 | 1,726 | 28,200 |
| 2025/01/09 | 1,760 | 1,763 | 1,743 | 1,763 | 43,000 |
| 2025/01/08 | 1,756 | 1,779 | 1,740 | 1,770 | 44,800 |
| 2025/01/07 | 1,795 | 1,812 | 1,770 | 1,788 | 77,100 |
| 2025/01/06 | 1,803 | 1,803 | 1,738 | 1,755 | 118,800 |