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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,080 | 1,097 | 1,079 | 1,097 | 22,000 |
| 2024/08/15 | 1,100 | 1,110 | 1,066 | 1,074 | 48,800 |
| 2024/08/14 | 1,019 | 1,063 | 1,019 | 1,060 | 70,700 |
| 2024/08/13 | 1,022 | 1,039 | 1,006 | 1,019 | 73,800 |
| 2024/08/09 | 1,059 | 1,066 | 1,020 | 1,047 | 60,400 |
| 2024/08/08 | 1,042 | 1,049 | 1,021 | 1,029 | 42,400 |
| 2024/08/07 | 1,020 | 1,076 | 1,017 | 1,044 | 55,300 |
| 2024/08/06 | 1,006 | 1,050 | 1,006 | 1,028 | 55,600 |
| 2024/08/05 | 1,021 | 1,038 | 940 | 1,005 | 86,700 |
| 2024/08/02 | 1,095 | 1,100 | 1,064 | 1,064 | 55,800 |
| 2024/08/01 | 1,145 | 1,146 | 1,115 | 1,125 | 35,800 |
| 2024/07/31 | 1,120 | 1,160 | 1,112 | 1,160 | 28,100 |
| 2024/07/30 | 1,121 | 1,127 | 1,117 | 1,127 | 29,600 |
| 2024/07/29 | 1,104 | 1,121 | 1,100 | 1,121 | 25,500 |
| 2024/07/26 | 1,099 | 1,104 | 1,087 | 1,092 | 43,800 |
| 2024/07/25 | 1,103 | 1,125 | 1,100 | 1,105 | 35,800 |
| 2024/07/24 | 1,134 | 1,136 | 1,111 | 1,111 | 20,000 |
| 2024/07/23 | 1,103 | 1,134 | 1,103 | 1,134 | 10,300 |
| 2024/07/22 | 1,122 | 1,123 | 1,101 | 1,102 | 28,700 |
| 2024/07/19 | 1,141 | 1,143 | 1,122 | 1,122 | 17,600 |
| 2024/07/18 | 1,167 | 1,167 | 1,141 | 1,141 | 25,600 |
| 2024/07/17 | 1,166 | 1,175 | 1,160 | 1,175 | 13,800 |
| 2024/07/16 | 1,145 | 1,169 | 1,145 | 1,153 | 20,700 |
| 2024/07/12 | 1,140 | 1,158 | 1,125 | 1,145 | 34,600 |
| 2024/07/11 | 1,170 | 1,170 | 1,145 | 1,145 | 39,000 |
| 2024/07/10 | 1,153 | 1,165 | 1,149 | 1,158 | 44,300 |
| 2024/07/09 | 1,175 | 1,188 | 1,152 | 1,153 | 41,400 |
| 2024/07/08 | 1,172 | 1,183 | 1,161 | 1,175 | 19,100 |
| 2024/07/05 | 1,188 | 1,199 | 1,150 | 1,172 | 45,000 |
| 2024/07/04 | 1,160 | 1,185 | 1,157 | 1,185 | 25,400 |
| 2024/07/03 | 1,172 | 1,180 | 1,142 | 1,154 | 44,800 |
| 2024/07/02 | 1,174 | 1,176 | 1,165 | 1,172 | 32,000 |
| 2024/07/01 | 1,158 | 1,171 | 1,155 | 1,171 | 31,300 |
| 2024/06/28 | 1,170 | 1,170 | 1,137 | 1,146 | 22,400 |
| 2024/06/27 | 1,163 | 1,177 | 1,155 | 1,158 | 26,400 |
| 2024/06/26 | 1,174 | 1,175 | 1,154 | 1,166 | 37,900 |
| 2024/06/25 | 1,141 | 1,173 | 1,141 | 1,168 | 33,100 |
| 2024/06/24 | 1,129 | 1,140 | 1,125 | 1,134 | 33,900 |
| 2024/06/21 | 1,135 | 1,156 | 1,127 | 1,127 | 43,300 |
| 2024/06/20 | 1,137 | 1,142 | 1,125 | 1,132 | 46,100 |
| 2024/06/19 | 1,127 | 1,139 | 1,116 | 1,138 | 52,200 |
| 2024/06/18 | 1,146 | 1,178 | 1,128 | 1,132 | 68,800 |
| 2024/06/17 | 1,100 | 1,121 | 1,090 | 1,116 | 43,100 |
| 2024/06/14 | 1,066 | 1,100 | 1,066 | 1,100 | 40,600 |
| 2024/06/13 | 1,096 | 1,096 | 1,068 | 1,069 | 21,900 |
| 2024/06/12 | 1,095 | 1,102 | 1,089 | 1,090 | 17,300 |
| 2024/06/11 | 1,099 | 1,108 | 1,097 | 1,097 | 19,300 |
| 2024/06/10 | 1,075 | 1,098 | 1,075 | 1,096 | 21,200 |
| 2024/06/07 | 1,058 | 1,075 | 1,058 | 1,075 | 20,400 |
| 2024/06/06 | 1,078 | 1,085 | 1,060 | 1,060 | 20,100 |
| 2024/06/05 | 1,097 | 1,097 | 1,067 | 1,074 | 30,500 |
| 2024/06/04 | 1,090 | 1,109 | 1,090 | 1,105 | 20,800 |
| 2024/06/03 | 1,102 | 1,111 | 1,089 | 1,092 | 32,000 |
| 2024/05/31 | 1,080 | 1,098 | 1,080 | 1,098 | 39,100 |
| 2024/05/30 | 1,053 | 1,080 | 1,048 | 1,075 | 64,600 |
| 2024/05/29 | 1,060 | 1,070 | 1,058 | 1,058 | 30,500 |
| 2024/05/28 | 1,085 | 1,094 | 1,059 | 1,063 | 58,200 |
| 2024/05/27 | 1,070 | 1,085 | 1,066 | 1,080 | 52,800 |
| 2024/05/24 | 1,045 | 1,071 | 1,045 | 1,066 | 49,900 |
| 2024/05/23 | 1,033 | 1,060 | 1,024 | 1,059 | 65,400 |
| 2024/05/22 | 1,004 | 1,048 | 1,004 | 1,040 | 105,500 |
| 2024/05/21 | 1,006 | 1,023 | 1,001 | 1,001 | 40,100 |
| 2024/05/20 | 988 | 1,009 | 988 | 1,006 | 40,400 |
| 2024/05/17 | 968 | 996 | 962 | 987 | 59,600 |
| 2024/05/16 | 968 | 975 | 940 | 969 | 86,700 |
| 2024/05/15 | 981 | 989 | 972 | 976 | 47,200 |
| 2024/05/14 | 988 | 989 | 972 | 981 | 31,200 |
| 2024/05/13 | 978 | 988 | 975 | 988 | 28,800 |
| 2024/05/10 | 981 | 981 | 965 | 977 | 21,100 |
| 2024/05/09 | 970 | 976 | 958 | 975 | 20,300 |
| 2024/05/08 | 960 | 969 | 956 | 966 | 28,800 |
| 2024/05/07 | 953 | 959 | 949 | 953 | 28,100 |
| 2024/05/02 | 960 | 960 | 953 | 953 | 20,000 |
| 2024/05/01 | 954 | 959 | 951 | 955 | 22,100 |
| 2024/04/30 | 951 | 966 | 948 | 961 | 32,100 |
| 2024/04/26 | 953 | 953 | 940 | 948 | 40,300 |
| 2024/04/25 | 961 | 963 | 950 | 950 | 24,900 |
| 2024/04/24 | 971 | 975 | 964 | 967 | 26,800 |
| 2024/04/23 | 955 | 966 | 951 | 964 | 24,200 |
| 2024/04/22 | 945 | 962 | 945 | 955 | 48,000 |
| 2024/04/19 | 962 | 963 | 936 | 944 | 50,200 |
| 2024/04/18 | 961 | 970 | 957 | 962 | 20,000 |
| 2024/04/17 | 971 | 973 | 950 | 955 | 29,400 |
| 2024/04/16 | 997 | 998 | 969 | 971 | 39,400 |
| 2024/04/15 | 985 | 1,002 | 980 | 1,001 | 37,300 |
| 2024/04/12 | 988 | 999 | 980 | 993 | 35,500 |
| 2024/04/11 | 987 | 987 | 974 | 980 | 22,900 |
| 2024/04/10 | 995 | 1,004 | 989 | 993 | 66,500 |
| 2024/04/09 | 966 | 998 | 960 | 997 | 64,800 |
| 2024/04/08 | 950 | 965 | 940 | 964 | 64,200 |
| 2024/04/05 | 936 | 942 | 931 | 938 | 33,700 |
| 2024/04/04 | 940 | 950 | 938 | 949 | 47,700 |
| 2024/04/03 | 934 | 940 | 926 | 939 | 64,800 |
| 2024/04/02 | 952 | 960 | 936 | 936 | 74,400 |
| 2024/04/01 | 968 | 971 | 950 | 950 | 56,600 |
| 2024/03/29 | 963 | 974 | 957 | 966 | 73,900 |
| 2024/03/28 | 1,000 | 1,002 | 963 | 964 | 316,300 |
| 2024/03/27 | 1,006 | 1,034 | 1,006 | 1,022 | 388,700 |
| 2024/03/26 | 1,015 | 1,027 | 1,001 | 1,006 | 151,200 |
| 2024/03/25 | 1,030 | 1,066 | 1,015 | 1,015 | 202,300 |
| 2024/03/22 | 1,023 | 1,025 | 1,011 | 1,017 | 108,600 |
| 2024/03/21 | 1,032 | 1,032 | 1,015 | 1,022 | 151,600 |
| 2024/03/19 | 993 | 1,017 | 990 | 1,014 | 123,800 |
| 2024/03/18 | 980 | 998 | 976 | 993 | 138,400 |
| 2024/03/15 | 968 | 971 | 960 | 965 | 51,800 |
| 2024/03/14 | 956 | 969 | 956 | 968 | 70,600 |
| 2024/03/13 | 975 | 978 | 956 | 956 | 150,900 |
| 2024/03/12 | 964 | 967 | 935 | 966 | 146,400 |
| 2024/03/11 | 986 | 987 | 946 | 954 | 105,700 |
| 2024/03/08 | 986 | 1,008 | 986 | 1,002 | 95,300 |
| 2024/03/07 | 1,007 | 1,009 | 977 | 978 | 110,500 |
| 2024/03/06 | 986 | 1,005 | 982 | 1,005 | 146,700 |
| 2024/03/05 | 970 | 991 | 957 | 991 | 72,300 |
| 2024/03/04 | 964 | 979 | 951 | 978 | 93,400 |
| 2024/03/01 | 945 | 954 | 940 | 952 | 92,100 |
| 2024/02/29 | 951 | 953 | 930 | 936 | 188,300 |
| 2024/02/28 | 936 | 947 | 929 | 936 | 177,300 |
| 2024/02/27 | 940 | 946 | 935 | 941 | 106,500 |
| 2024/02/26 | 941 | 943 | 927 | 927 | 82,900 |
| 2024/02/22 | 940 | 943 | 929 | 936 | 55,300 |
| 2024/02/21 | 935 | 942 | 921 | 929 | 64,300 |
| 2024/02/20 | 925 | 952 | 925 | 935 | 98,200 |
| 2024/02/19 | 916 | 922 | 909 | 918 | 66,500 |
| 2024/02/16 | 906 | 918 | 902 | 912 | 55,700 |
| 2024/02/15 | 906 | 908 | 892 | 897 | 63,100 |
| 2024/02/14 | 920 | 932 | 894 | 895 | 93,700 |
| 2024/02/13 | 893 | 911 | 888 | 910 | 234,300 |
| 2024/02/09 | 996 | 996 | 984 | 991 | 62,400 |
| 2024/02/08 | 999 | 999 | 982 | 992 | 78,300 |
| 2024/02/07 | 988 | 1,012 | 987 | 998 | 95,600 |
| 2024/02/06 | 984 | 992 | 980 | 986 | 63,000 |
| 2024/02/05 | 978 | 993 | 973 | 983 | 69,700 |
| 2024/02/02 | 967 | 970 | 952 | 970 | 45,100 |
| 2024/02/01 | 954 | 962 | 949 | 957 | 58,200 |
| 2024/01/31 | 947 | 954 | 941 | 954 | 49,800 |
| 2024/01/30 | 943 | 951 | 937 | 940 | 56,200 |
| 2024/01/29 | 929 | 942 | 925 | 933 | 46,600 |
| 2024/01/26 | 915 | 924 | 912 | 920 | 43,500 |
| 2024/01/25 | 915 | 921 | 908 | 919 | 57,300 |
| 2024/01/24 | 928 | 935 | 920 | 920 | 40,900 |
| 2024/01/23 | 935 | 938 | 925 | 928 | 44,400 |
| 2024/01/22 | 924 | 930 | 923 | 930 | 37,300 |
| 2024/01/19 | 922 | 924 | 912 | 917 | 43,200 |
| 2024/01/18 | 904 | 929 | 904 | 922 | 61,700 |
| 2024/01/17 | 905 | 920 | 903 | 903 | 68,900 |
| 2024/01/16 | 904 | 908 | 897 | 897 | 51,000 |
| 2024/01/15 | 894 | 908 | 894 | 898 | 82,000 |
| 2024/01/12 | 895 | 895 | 882 | 886 | 51,500 |
| 2024/01/11 | 884 | 895 | 882 | 887 | 69,500 |
| 2024/01/10 | 869 | 882 | 869 | 875 | 78,300 |
| 2024/01/09 | 866 | 875 | 863 | 867 | 84,300 |
| 2024/01/05 | 846 | 862 | 846 | 853 | 75,900 |
| 2024/01/04 | 831 | 847 | 824 | 842 | 123,000 |