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 |