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 |
|---|---|---|---|---|---|
| 2026/06/26 | 6,290 | 6,430 | 5,900 | 6,170 | 183,700 |
| 2026/06/25 | 6,270 | 6,400 | 6,080 | 6,350 | 159,300 |
| 2026/06/24 | 6,000 | 6,310 | 5,840 | 5,970 | 180,000 |
| 2026/06/23 | 6,310 | 6,380 | 6,060 | 6,080 | 189,100 |
| 2026/06/22 | 6,240 | 6,510 | 6,230 | 6,350 | 202,900 |
| 2026/06/19 | 6,100 | 6,140 | 5,910 | 6,050 | 175,200 |
| 2026/06/18 | 5,850 | 6,080 | 5,810 | 5,850 | 201,100 |
| 2026/06/17 | 5,490 | 5,820 | 5,440 | 5,790 | 128,800 |
| 2026/06/16 | 5,550 | 5,690 | 5,370 | 5,520 | 133,500 |
| 2026/06/15 | 5,450 | 5,620 | 5,350 | 5,530 | 154,800 |
| 2026/06/12 | 5,220 | 5,380 | 5,130 | 5,150 | 190,200 |
| 2026/06/11 | 4,900 | 5,130 | 4,770 | 5,120 | 200,100 |
| 2026/06/10 | 5,370 | 5,520 | 5,160 | 5,200 | 208,300 |
| 2026/06/09 | 5,260 | 5,590 | 5,200 | 5,570 | 426,100 |
| 2026/06/08 | 4,920 | 5,220 | 4,790 | 5,070 | 281,600 |
| 2026/06/05 | 5,010 | 5,260 | 4,810 | 5,220 | 159,500 |
| 2026/06/04 | 5,010 | 5,170 | 5,010 | 5,110 | 106,800 |
| 2026/06/03 | 5,370 | 5,490 | 5,100 | 5,100 | 152,000 |
| 2026/06/02 | 5,240 | 5,300 | 4,825 | 5,070 | 162,600 |
| 2026/06/01 | 5,110 | 5,250 | 5,050 | 5,170 | 121,000 |
| 2026/05/29 | 5,290 | 5,470 | 5,200 | 5,210 | 182,800 |
| 2026/05/28 | 5,010 | 5,270 | 4,970 | 5,170 | 171,400 |
| 2026/05/27 | 5,520 | 5,550 | 5,000 | 5,110 | 226,200 |
| 2026/05/26 | 5,420 | 5,520 | 5,300 | 5,470 | 122,900 |
| 2026/05/25 | 5,220 | 5,530 | 5,200 | 5,440 | 153,700 |
| 2026/05/22 | 4,930 | 5,190 | 4,905 | 5,080 | 212,200 |
| 2026/05/21 | 4,980 | 5,080 | 4,875 | 4,880 | 216,500 |
| 2026/05/20 | 4,955 | 4,995 | 4,765 | 4,840 | 155,000 |
| 2026/05/19 | 5,300 | 5,430 | 4,860 | 4,970 | 273,100 |
| 2026/05/18 | 5,210 | 5,340 | 5,050 | 5,240 | 175,700 |
| 2026/05/15 | 5,410 | 5,540 | 5,110 | 5,170 | 388,900 |
| 2026/05/14 | 5,670 | 5,700 | 5,180 | 5,310 | 678,200 |
| 2026/05/13 | 4,380 | 5,170 | 4,270 | 5,170 | 248,400 |
| 2026/05/12 | 4,525 | 4,660 | 4,420 | 4,465 | 319,000 |
| 2026/05/11 | 4,715 | 4,720 | 4,360 | 4,385 | 324,800 |
| 2026/05/08 | 4,475 | 4,670 | 4,420 | 4,645 | 177,800 |
| 2026/05/07 | 4,455 | 4,650 | 4,375 | 4,545 | 222,100 |
| 2026/05/01 | 4,390 | 4,400 | 4,235 | 4,340 | 200,000 |
| 2026/04/30 | 4,365 | 4,600 | 4,355 | 4,425 | 131,400 |
| 2026/04/28 | 4,380 | 4,420 | 4,305 | 4,420 | 249,300 |
| 2026/04/27 | 4,635 | 4,670 | 4,310 | 4,340 | 274,300 |
| 2026/04/24 | 4,625 | 4,980 | 4,605 | 4,635 | 380,600 |
| 2026/04/23 | 4,580 | 4,665 | 4,500 | 4,555 | 167,400 |
| 2026/04/22 | 4,700 | 4,790 | 4,605 | 4,640 | 178,200 |
| 2026/04/21 | 4,690 | 4,860 | 4,495 | 4,680 | 412,800 |
| 2026/04/20 | 4,060 | 4,690 | 4,040 | 4,690 | 523,600 |
| 2026/04/17 | 3,985 | 4,110 | 3,960 | 3,990 | 154,500 |
| 2026/04/16 | 4,035 | 4,190 | 4,030 | 4,125 | 184,300 |
| 2026/04/15 | 4,105 | 4,165 | 3,995 | 4,035 | 166,200 |
| 2026/04/14 | 3,940 | 4,060 | 3,885 | 4,030 | 141,900 |
| 2026/04/13 | 3,740 | 3,900 | 3,680 | 3,890 | 139,000 |
| 2026/04/10 | 3,670 | 3,825 | 3,640 | 3,825 | 169,800 |
| 2026/04/09 | 3,590 | 3,645 | 3,505 | 3,615 | 97,500 |
| 2026/04/08 | 3,500 | 3,600 | 3,460 | 3,590 | 131,200 |
| 2026/04/07 | 3,350 | 3,370 | 3,280 | 3,365 | 116,100 |
| 2026/04/06 | 3,250 | 3,360 | 3,245 | 3,310 | 77,400 |
| 2026/04/03 | 3,200 | 3,295 | 3,130 | 3,245 | 107,200 |
| 2026/03/27 | 3,100 | 3,120 | 3,010 | 3,090 | 129,100 |
| 2026/03/26 | 3,045 | 3,235 | 3,045 | 3,170 | 190,700 |
| 2026/03/25 | 2,977 | 3,065 | 2,977 | 3,065 | 164,800 |
| 2026/03/24 | 2,944 | 2,977 | 2,787 | 2,886 | 301,600 |
| 2026/03/23 | 2,865 | 2,919 | 2,793 | 2,894 | 269,900 |
| 2026/03/19 | 3,065 | 3,115 | 2,996 | 3,035 | 133,800 |
| 2026/03/18 | 3,060 | 3,190 | 3,060 | 3,150 | 77,700 |
| 2026/03/17 | 3,200 | 3,275 | 3,050 | 3,050 | 123,900 |
| 2026/03/16 | 3,050 | 3,195 | 3,035 | 3,115 | 117,200 |
| 2026/03/13 | 2,925 | 3,120 | 2,921 | 3,075 | 133,900 |
| 2026/03/12 | 3,040 | 3,110 | 3,030 | 3,045 | 103,900 |
| 2026/03/11 | 3,180 | 3,235 | 3,095 | 3,095 | 131,400 |
| 2026/03/10 | 3,080 | 3,130 | 3,005 | 3,110 | 170,100 |
| 2026/03/09 | 2,995 | 3,055 | 2,885 | 3,010 | 158,200 |
| 2026/03/06 | 3,210 | 3,285 | 3,165 | 3,275 | 96,300 |
| 2026/03/05 | 3,210 | 3,365 | 3,210 | 3,280 | 192,800 |
| 2026/03/04 | 3,130 | 3,200 | 2,992 | 3,070 | 205,500 |
| 2026/03/03 | 3,450 | 3,505 | 3,230 | 3,230 | 203,300 |
| 2026/03/02 | 3,250 | 3,445 | 3,220 | 3,415 | 214,400 |
| 2026/02/27 | 3,280 | 3,345 | 3,225 | 3,330 | 225,000 |
| 2026/02/26 | 3,675 | 3,675 | 3,365 | 3,415 | 345,100 |
| 2026/02/25 | 3,315 | 3,770 | 3,280 | 3,745 | 446,900 |
| 2026/02/24 | 3,100 | 3,350 | 3,050 | 3,335 | 381,800 |
| 2026/02/20 | 2,993 | 3,055 | 2,971 | 3,005 | 178,300 |
| 2026/02/19 | 3,025 | 3,040 | 2,982 | 3,030 | 122,800 |
| 2026/02/18 | 3,045 | 3,050 | 2,983 | 3,015 | 135,600 |
| 2026/02/17 | 2,968 | 3,075 | 2,935 | 3,035 | 185,200 |
| 2026/02/16 | 2,871 | 3,040 | 2,854 | 3,000 | 183,500 |
| 2026/02/13 | 2,961 | 2,961 | 2,783 | 2,832 | 179,700 |
| 2026/02/12 | 3,150 | 3,185 | 2,815 | 2,971 | 626,900 |
| 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 |