ヨロズ(7294)の株価時系列情報
ヨロズ(7294)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 | 886 | 886 | 870 | 871 | 61,000 |
| 2025/06/12 | 892 | 895 | 888 | 889 | 37,300 |
| 2025/06/11 | 891 | 893 | 887 | 892 | 20,800 |
| 2025/06/10 | 886 | 893 | 883 | 884 | 27,300 |
| 2025/06/09 | 889 | 893 | 877 | 878 | 48,000 |
| 2025/06/06 | 907 | 915 | 882 | 882 | 72,100 |
| 2025/06/05 | 882 | 905 | 880 | 905 | 78,400 |
| 2025/06/04 | 876 | 899 | 874 | 889 | 52,900 |
| 2025/06/03 | 886 | 886 | 870 | 870 | 51,600 |
| 2025/06/02 | 891 | 899 | 885 | 888 | 52,400 |
| 2025/05/30 | 896 | 901 | 887 | 900 | 51,300 |
| 2025/05/29 | 898 | 901 | 893 | 901 | 30,400 |
| 2025/05/28 | 913 | 913 | 894 | 898 | 90,400 |
| 2025/05/27 | 905 | 905 | 900 | 900 | 15,200 |
| 2025/05/26 | 903 | 910 | 898 | 905 | 53,600 |
| 2025/05/23 | 917 | 918 | 901 | 903 | 48,100 |
| 2025/05/22 | 903 | 926 | 899 | 908 | 45,200 |
| 2025/05/21 | 913 | 925 | 908 | 908 | 29,100 |
| 2025/05/20 | 919 | 926 | 911 | 911 | 34,400 |
| 2025/05/19 | 924 | 927 | 915 | 919 | 33,300 |
| 2025/05/16 | 961 | 961 | 914 | 923 | 95,800 |
| 2025/05/15 | 990 | 991 | 968 | 987 | 50,500 |
| 2025/05/14 | 989 | 999 | 961 | 999 | 42,200 |
| 2025/05/13 | 990 | 995 | 979 | 984 | 23,400 |
| 2025/05/12 | 986 | 990 | 969 | 975 | 27,200 |
| 2025/05/09 | 974 | 1,001 | 951 | 986 | 83,100 |
| 2025/05/08 | 990 | 990 | 971 | 974 | 34,700 |
| 2025/05/07 | 992 | 996 | 975 | 990 | 28,700 |
| 2025/05/02 | 1,006 | 1,017 | 992 | 994 | 23,000 |
| 2025/05/01 | 1,018 | 1,042 | 998 | 1,006 | 67,900 |
| 2025/04/30 | 1,030 | 1,035 | 1,011 | 1,024 | 34,500 |
| 2025/04/28 | 1,028 | 1,039 | 1,013 | 1,030 | 51,600 |
| 2025/04/25 | 1,026 | 1,041 | 1,025 | 1,036 | 26,100 |
| 2025/04/24 | 1,024 | 1,035 | 1,012 | 1,026 | 37,400 |
| 2025/04/23 | 1,009 | 1,031 | 1,009 | 1,024 | 40,200 |
| 2025/04/22 | 1,000 | 1,018 | 995 | 1,003 | 40,200 |
| 2025/04/21 | 979 | 1,000 | 979 | 1,000 | 32,600 |
| 2025/04/18 | 943 | 985 | 942 | 979 | 39,600 |
| 2025/04/17 | 917 | 936 | 917 | 935 | 34,900 |
| 2025/04/16 | 923 | 942 | 913 | 917 | 32,000 |
| 2025/04/15 | 920 | 931 | 918 | 918 | 27,500 |
| 2025/04/14 | 916 | 921 | 905 | 913 | 32,800 |
| 2025/04/11 | 897 | 913 | 862 | 908 | 49,600 |
| 2025/04/10 | 943 | 943 | 898 | 912 | 47,000 |
| 2025/04/09 | 884 | 884 | 839 | 853 | 77,500 |
| 2025/04/08 | 878 | 930 | 878 | 899 | 59,200 |
| 2025/04/07 | 881 | 888 | 842 | 844 | 115,000 |
| 2025/04/04 | 990 | 996 | 915 | 935 | 130,400 |
| 2025/04/03 | 999 | 1,014 | 987 | 1,001 | 95,500 |
| 2025/04/02 | 1,009 | 1,036 | 988 | 1,029 | 104,400 |
| 2025/04/01 | 1,024 | 1,034 | 1,009 | 1,009 | 43,400 |
| 2025/03/31 | 1,009 | 1,038 | 1,007 | 1,010 | 59,700 |
| 2025/03/28 | 1,009 | 1,024 | 1,004 | 1,021 | 295,600 |
| 2025/03/27 | 1,045 | 1,050 | 1,023 | 1,035 | 364,000 |
| 2025/03/26 | 1,058 | 1,065 | 1,040 | 1,057 | 104,800 |
| 2025/03/25 | 1,058 | 1,064 | 1,040 | 1,046 | 79,500 |
| 2025/03/24 | 1,074 | 1,083 | 1,049 | 1,049 | 140,600 |
| 2025/03/21 | 1,086 | 1,093 | 1,070 | 1,070 | 89,800 |
| 2025/03/19 | 1,091 | 1,100 | 1,087 | 1,089 | 44,400 |
| 2025/03/18 | 1,102 | 1,112 | 1,087 | 1,088 | 57,500 |
| 2025/03/17 | 1,097 | 1,113 | 1,097 | 1,102 | 91,000 |
| 2025/03/14 | 1,100 | 1,104 | 1,088 | 1,097 | 59,800 |
| 2025/03/13 | 1,106 | 1,117 | 1,091 | 1,100 | 48,100 |
| 2025/03/12 | 1,106 | 1,111 | 1,099 | 1,106 | 51,700 |
| 2025/03/11 | 1,087 | 1,106 | 1,082 | 1,106 | 52,200 |
| 2025/03/10 | 1,110 | 1,124 | 1,100 | 1,100 | 82,100 |
| 2025/03/07 | 1,116 | 1,116 | 1,095 | 1,104 | 129,700 |
| 2025/03/06 | 1,116 | 1,138 | 1,116 | 1,116 | 89,300 |
| 2025/03/05 | 1,110 | 1,154 | 1,101 | 1,107 | 68,500 |
| 2025/03/04 | 1,071 | 1,103 | 1,057 | 1,097 | 73,800 |
| 2025/03/03 | 1,040 | 1,083 | 1,040 | 1,083 | 147,400 |
| 2025/02/28 | 1,030 | 1,035 | 1,018 | 1,018 | 171,400 |
| 2025/02/27 | 1,017 | 1,037 | 1,017 | 1,032 | 202,200 |
| 2025/02/26 | 1,012 | 1,021 | 1,009 | 1,016 | 95,200 |
| 2025/02/25 | 1,005 | 1,023 | 1,004 | 1,012 | 84,000 |
| 2025/02/21 | 1,000 | 1,017 | 998 | 1,017 | 76,100 |
| 2025/02/20 | 1,018 | 1,018 | 1,006 | 1,006 | 70,900 |
| 2025/02/19 | 1,048 | 1,048 | 1,018 | 1,018 | 89,500 |
| 2025/02/18 | 1,047 | 1,059 | 1,047 | 1,058 | 32,400 |
| 2025/02/17 | 1,040 | 1,054 | 1,028 | 1,047 | 67,800 |
| 2025/02/14 | 1,044 | 1,052 | 1,038 | 1,038 | 42,400 |
| 2025/02/13 | 1,030 | 1,052 | 1,030 | 1,048 | 48,200 |
| 2025/02/12 | 1,033 | 1,038 | 1,022 | 1,023 | 23,700 |
| 2025/02/10 | 1,036 | 1,040 | 1,025 | 1,025 | 31,700 |
| 2025/02/07 | 1,025 | 1,048 | 1,025 | 1,036 | 27,100 |
| 2025/02/06 | 1,034 | 1,034 | 1,019 | 1,024 | 26,500 |
| 2025/02/05 | 1,019 | 1,035 | 1,019 | 1,022 | 27,200 |
| 2025/02/04 | 1,022 | 1,029 | 1,011 | 1,016 | 40,400 |
| 2025/02/03 | 1,023 | 1,024 | 1,005 | 1,005 | 78,700 |
| 2025/01/31 | 1,038 | 1,041 | 1,026 | 1,028 | 43,600 |
| 2025/01/30 | 1,038 | 1,045 | 1,035 | 1,044 | 27,600 |
| 2025/01/29 | 1,047 | 1,049 | 1,038 | 1,038 | 23,900 |
| 2025/01/28 | 1,050 | 1,056 | 1,041 | 1,047 | 21,300 |
| 2025/01/27 | 1,041 | 1,053 | 1,040 | 1,050 | 23,800 |
| 2025/01/24 | 1,036 | 1,050 | 1,036 | 1,041 | 29,600 |
| 2025/01/23 | 1,045 | 1,047 | 1,032 | 1,045 | 26,800 |
| 2025/01/22 | 1,054 | 1,062 | 1,043 | 1,046 | 27,400 |
| 2025/01/21 | 1,038 | 1,051 | 1,029 | 1,044 | 48,000 |
| 2025/01/20 | 1,000 | 1,048 | 995 | 1,030 | 192,800 |
| 2025/01/17 | 1,112 | 1,116 | 1,100 | 1,100 | 25,100 |
| 2025/01/16 | 1,118 | 1,136 | 1,113 | 1,119 | 24,100 |
| 2025/01/15 | 1,105 | 1,135 | 1,105 | 1,118 | 22,500 |
| 2025/01/14 | 1,111 | 1,111 | 1,100 | 1,105 | 28,500 |
| 2025/01/10 | 1,128 | 1,136 | 1,116 | 1,116 | 15,200 |
| 2025/01/09 | 1,142 | 1,150 | 1,128 | 1,128 | 36,800 |
| 2025/01/08 | 1,161 | 1,164 | 1,147 | 1,149 | 18,800 |
| 2025/01/07 | 1,187 | 1,187 | 1,160 | 1,162 | 22,000 |
| 2025/01/06 | 1,212 | 1,212 | 1,179 | 1,183 | 27,700 |
| 2024/12/30 | 1,233 | 1,235 | 1,212 | 1,213 | 19,200 |
| 2024/12/27 | 1,239 | 1,246 | 1,225 | 1,237 | 27,100 |
| 2024/12/26 | 1,206 | 1,245 | 1,206 | 1,240 | 39,100 |
| 2024/12/25 | 1,180 | 1,201 | 1,175 | 1,201 | 20,200 |
| 2024/12/24 | 1,185 | 1,190 | 1,175 | 1,189 | 15,400 |
| 2024/12/23 | 1,187 | 1,208 | 1,171 | 1,203 | 24,200 |
| 2024/12/20 | 1,193 | 1,195 | 1,163 | 1,177 | 38,100 |
| 2024/12/19 | 1,170 | 1,191 | 1,162 | 1,191 | 27,000 |
| 2024/12/18 | 1,170 | 1,271 | 1,150 | 1,161 | 170,100 |
| 2024/12/17 | 1,159 | 1,169 | 1,144 | 1,144 | 16,300 |
| 2024/12/16 | 1,153 | 1,167 | 1,153 | 1,158 | 9,700 |
| 2024/12/13 | 1,154 | 1,164 | 1,142 | 1,153 | 31,000 |
| 2024/12/12 | 1,169 | 1,172 | 1,157 | 1,157 | 20,000 |
| 2024/12/11 | 1,185 | 1,185 | 1,161 | 1,161 | 23,500 |
| 2024/12/10 | 1,174 | 1,184 | 1,168 | 1,178 | 14,000 |
| 2024/12/09 | 1,158 | 1,167 | 1,149 | 1,158 | 20,700 |
| 2024/12/06 | 1,169 | 1,169 | 1,143 | 1,158 | 57,000 |
| 2024/12/05 | 1,145 | 1,168 | 1,145 | 1,165 | 22,300 |
| 2024/12/04 | 1,183 | 1,186 | 1,138 | 1,139 | 45,200 |
| 2024/12/03 | 1,163 | 1,194 | 1,163 | 1,189 | 30,200 |
| 2024/12/02 | 1,145 | 1,164 | 1,141 | 1,154 | 13,400 |
| 2024/11/29 | 1,146 | 1,157 | 1,146 | 1,148 | 18,500 |
| 2024/11/28 | 1,132 | 1,151 | 1,132 | 1,149 | 28,600 |
| 2024/11/27 | 1,156 | 1,156 | 1,131 | 1,138 | 27,500 |
| 2024/11/26 | 1,163 | 1,166 | 1,148 | 1,163 | 29,200 |
| 2024/11/25 | 1,181 | 1,191 | 1,166 | 1,166 | 13,800 |
| 2024/11/22 | 1,172 | 1,188 | 1,172 | 1,180 | 15,700 |
| 2024/11/21 | 1,178 | 1,189 | 1,170 | 1,170 | 12,200 |
| 2024/11/20 | 1,172 | 1,187 | 1,171 | 1,178 | 14,700 |
| 2024/11/19 | 1,172 | 1,193 | 1,171 | 1,171 | 18,200 |
| 2024/11/18 | 1,163 | 1,188 | 1,158 | 1,172 | 23,900 |
| 2024/11/15 | 1,215 | 1,215 | 1,163 | 1,163 | 29,800 |
| 2024/11/14 | 1,226 | 1,240 | 1,212 | 1,215 | 44,400 |
| 2024/11/13 | 1,215 | 1,236 | 1,200 | 1,214 | 46,600 |
| 2024/11/12 | 1,162 | 1,219 | 1,156 | 1,210 | 51,600 |
| 2024/11/11 | 1,153 | 1,170 | 1,150 | 1,170 | 24,800 |
| 2024/11/08 | 1,185 | 1,190 | 1,151 | 1,151 | 44,900 |
| 2024/11/07 | 1,155 | 1,199 | 1,155 | 1,199 | 47,500 |
| 2024/11/06 | 1,167 | 1,170 | 1,151 | 1,159 | 18,800 |
| 2024/11/05 | 1,151 | 1,168 | 1,140 | 1,168 | 22,400 |
| 2024/11/01 | 1,175 | 1,182 | 1,146 | 1,146 | 25,200 |
| 2024/10/31 | 1,186 | 1,190 | 1,170 | 1,183 | 23,300 |
| 2024/10/30 | 1,187 | 1,193 | 1,170 | 1,182 | 174,500 |
| 2024/10/29 | 1,185 | 1,194 | 1,175 | 1,178 | 22,400 |
| 2024/10/28 | 1,158 | 1,171 | 1,157 | 1,169 | 20,000 |
| 2024/10/25 | 1,142 | 1,151 | 1,137 | 1,147 | 28,800 |
| 2024/10/24 | 1,148 | 1,148 | 1,127 | 1,141 | 38,300 |
| 2024/10/23 | 1,132 | 1,162 | 1,132 | 1,153 | 27,000 |
| 2024/10/22 | 1,130 | 1,138 | 1,119 | 1,132 | 20,300 |
| 2024/10/21 | 1,109 | 1,128 | 1,107 | 1,128 | 71,100 |
| 2024/10/18 | 1,112 | 1,122 | 1,104 | 1,109 | 35,100 |
| 2024/10/17 | 1,110 | 1,121 | 1,110 | 1,112 | 14,200 |
| 2024/10/16 | 1,126 | 1,132 | 1,108 | 1,109 | 35,700 |
| 2024/10/15 | 1,114 | 1,130 | 1,114 | 1,126 | 23,000 |
| 2024/10/11 | 1,113 | 1,117 | 1,104 | 1,104 | 23,000 |
| 2024/10/10 | 1,111 | 1,113 | 1,101 | 1,112 | 30,300 |
| 2024/10/09 | 1,102 | 1,112 | 1,102 | 1,110 | 23,400 |
| 2024/10/08 | 1,110 | 1,111 | 1,097 | 1,101 | 24,300 |
| 2024/10/07 | 1,143 | 1,143 | 1,112 | 1,118 | 38,800 |
| 2024/10/04 | 1,121 | 1,123 | 1,115 | 1,117 | 12,700 |
| 2024/10/03 | 1,117 | 1,119 | 1,107 | 1,113 | 23,900 |
| 2024/10/02 | 1,089 | 1,110 | 1,086 | 1,092 | 22,900 |
| 2024/10/01 | 1,087 | 1,093 | 1,079 | 1,089 | 17,700 |
| 2024/09/30 | 1,085 | 1,096 | 1,077 | 1,078 | 31,100 |
| 2024/09/27 | 1,137 | 1,140 | 1,108 | 1,113 | 40,200 |
| 2024/09/26 | 1,138 | 1,153 | 1,119 | 1,142 | 59,100 |
| 2024/09/25 | 1,123 | 1,132 | 1,118 | 1,126 | 31,000 |
| 2024/09/24 | 1,122 | 1,128 | 1,114 | 1,119 | 42,900 |
| 2024/09/20 | 1,095 | 1,119 | 1,095 | 1,119 | 30,300 |
| 2024/09/19 | 1,100 | 1,100 | 1,082 | 1,092 | 21,800 |
| 2024/09/18 | 1,084 | 1,086 | 1,073 | 1,085 | 23,300 |
| 2024/09/17 | 1,067 | 1,073 | 1,054 | 1,073 | 20,900 |
| 2024/09/13 | 1,060 | 1,065 | 1,057 | 1,059 | 31,100 |
| 2024/09/12 | 1,069 | 1,073 | 1,055 | 1,067 | 25,800 |
| 2024/09/11 | 1,057 | 1,060 | 1,040 | 1,047 | 41,200 |
| 2024/09/10 | 1,072 | 1,076 | 1,060 | 1,060 | 25,800 |
| 2024/09/09 | 1,072 | 1,077 | 1,064 | 1,072 | 26,100 |
| 2024/09/06 | 1,085 | 1,091 | 1,073 | 1,082 | 20,000 |
| 2024/09/05 | 1,093 | 1,100 | 1,079 | 1,084 | 17,200 |
| 2024/09/04 | 1,107 | 1,114 | 1,089 | 1,089 | 27,800 |
| 2024/09/03 | 1,115 | 1,128 | 1,113 | 1,122 | 9,700 |
| 2024/09/02 | 1,132 | 1,133 | 1,104 | 1,115 | 17,100 |
| 2024/08/30 | 1,120 | 1,133 | 1,115 | 1,132 | 18,400 |
| 2024/08/29 | 1,124 | 1,125 | 1,113 | 1,120 | 11,000 |
| 2024/08/28 | 1,122 | 1,125 | 1,102 | 1,125 | 17,400 |
| 2024/08/27 | 1,113 | 1,134 | 1,113 | 1,124 | 12,200 |
| 2024/08/26 | 1,126 | 1,131 | 1,112 | 1,113 | 14,000 |
| 2024/08/23 | 1,113 | 1,131 | 1,113 | 1,126 | 11,800 |
| 2024/08/22 | 1,118 | 1,126 | 1,107 | 1,113 | 12,400 |
| 2024/08/21 | 1,110 | 1,125 | 1,106 | 1,118 | 13,000 |
| 2024/08/20 | 1,123 | 1,125 | 1,105 | 1,121 | 15,500 |
| 2024/08/19 | 1,097 | 1,115 | 1,093 | 1,103 | 23,400 |