ヨネックス(7906)の株価時系列情報
ヨネックス(7906)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,275 | 3,325 | 3,220 | 3,270 | 228,400 |
| 2026/02/05 | 3,300 | 3,305 | 3,250 | 3,305 | 148,000 |
| 2026/02/04 | 3,320 | 3,320 | 3,250 | 3,275 | 172,400 |
| 2026/02/03 | 3,330 | 3,370 | 3,310 | 3,320 | 249,900 |
| 2026/02/02 | 3,280 | 3,375 | 3,260 | 3,315 | 271,500 |
| 2026/01/30 | 3,235 | 3,285 | 3,230 | 3,255 | 123,100 |
| 2026/01/29 | 3,205 | 3,235 | 3,145 | 3,235 | 158,800 |
| 2026/01/28 | 3,270 | 3,270 | 3,180 | 3,205 | 187,400 |
| 2026/01/27 | 3,300 | 3,300 | 3,245 | 3,300 | 103,500 |
| 2026/01/26 | 3,330 | 3,340 | 3,265 | 3,280 | 159,700 |
| 2026/01/23 | 3,350 | 3,370 | 3,320 | 3,355 | 209,000 |
| 2026/01/22 | 3,400 | 3,410 | 3,310 | 3,350 | 312,100 |
| 2026/01/21 | 3,365 | 3,425 | 3,335 | 3,400 | 525,500 |
| 2026/01/20 | 3,370 | 3,420 | 3,345 | 3,360 | 229,800 |
| 2026/01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 175,400 |
| 2026/01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 252,000 |
| 2026/01/15 | 3,360 | 3,390 | 3,335 | 3,350 | 456,600 |
| 2026/01/14 | 3,350 | 3,385 | 3,320 | 3,335 | 289,600 |
| 2026/01/13 | 3,405 | 3,405 | 3,290 | 3,325 | 460,400 |
| 2026/01/09 | 3,430 | 3,430 | 3,330 | 3,405 | 316,400 |
| 2026/01/08 | 3,495 | 3,495 | 3,390 | 3,390 | 370,000 |
| 2026/01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 176,100 |
| 2026/01/06 | 3,400 | 3,525 | 3,385 | 3,480 | 307,100 |
| 2026/01/05 | 3,365 | 3,405 | 3,340 | 3,365 | 301,900 |
| 2025/12/30 | 3,310 | 3,430 | 3,300 | 3,320 | 344,400 |
| 2025/12/29 | 3,245 | 3,310 | 3,225 | 3,290 | 137,500 |
| 2025/12/26 | 3,305 | 3,315 | 3,265 | 3,270 | 151,400 |
| 2025/12/25 | 3,225 | 3,290 | 3,200 | 3,290 | 154,600 |
| 2025/12/24 | 3,185 | 3,260 | 3,180 | 3,195 | 137,300 |
| 2025/12/23 | 3,140 | 3,200 | 3,140 | 3,185 | 152,400 |
| 2025/12/22 | 3,215 | 3,230 | 3,135 | 3,160 | 198,900 |
| 2025/12/19 | 3,165 | 3,215 | 3,145 | 3,215 | 345,900 |
| 2025/12/18 | 3,180 | 3,205 | 3,160 | 3,165 | 164,200 |
| 2025/12/17 | 3,230 | 3,275 | 3,155 | 3,185 | 275,200 |
| 2025/12/16 | 3,250 | 3,265 | 3,220 | 3,230 | 158,800 |
| 2025/12/15 | 3,195 | 3,260 | 3,195 | 3,240 | 186,400 |
| 2025/12/12 | 3,190 | 3,275 | 3,175 | 3,205 | 230,000 |
| 2025/12/11 | 3,250 | 3,275 | 3,185 | 3,205 | 240,300 |
| 2025/12/10 | 3,180 | 3,240 | 3,170 | 3,190 | 244,100 |
| 2025/12/09 | 3,270 | 3,295 | 3,150 | 3,185 | 360,200 |
| 2025/12/08 | 3,260 | 3,270 | 3,200 | 3,245 | 423,300 |
| 2025/12/05 | 3,305 | 3,315 | 3,170 | 3,230 | 535,000 |
| 2025/12/04 | 3,300 | 3,365 | 3,285 | 3,335 | 286,000 |
| 2025/12/03 | 3,310 | 3,350 | 3,260 | 3,330 | 450,500 |
| 2025/12/02 | 3,370 | 3,370 | 3,255 | 3,255 | 239,500 |
| 2025/12/01 | 3,435 | 3,455 | 3,305 | 3,305 | 347,700 |
| 2025/11/28 | 3,550 | 3,570 | 3,495 | 3,505 | 213,600 |
| 2025/11/27 | 3,600 | 3,630 | 3,540 | 3,565 | 188,200 |
| 2025/11/26 | 3,545 | 3,610 | 3,520 | 3,590 | 307,900 |
| 2025/11/25 | 3,555 | 3,605 | 3,490 | 3,530 | 390,100 |
| 2025/11/21 | 3,420 | 3,560 | 3,420 | 3,505 | 274,000 |
| 2025/11/20 | 3,390 | 3,485 | 3,360 | 3,435 | 265,900 |
| 2025/11/19 | 3,400 | 3,445 | 3,325 | 3,390 | 372,200 |
| 2025/11/18 | 3,535 | 3,540 | 3,390 | 3,445 | 471,400 |
| 2025/11/17 | 3,725 | 3,725 | 3,530 | 3,560 | 383,600 |
| 2025/11/14 | 3,680 | 3,760 | 3,675 | 3,695 | 227,300 |
| 2025/11/13 | 3,710 | 3,740 | 3,670 | 3,690 | 248,600 |
| 2025/11/12 | 3,620 | 3,780 | 3,610 | 3,695 | 558,400 |
| 2025/11/11 | 3,725 | 3,725 | 3,600 | 3,620 | 637,200 |
| 2025/11/10 | 3,720 | 3,810 | 3,535 | 3,765 | 2,135,800 |
| 2025/11/07 | 4,125 | 4,155 | 4,010 | 4,140 | 487,200 |
| 2025/11/06 | 4,100 | 4,190 | 4,080 | 4,150 | 451,100 |
| 2025/11/05 | 3,970 | 4,065 | 3,920 | 4,035 | 287,600 |
| 2025/11/04 | 3,940 | 4,005 | 3,885 | 3,945 | 294,300 |
| 2025/10/31 | 3,865 | 3,970 | 3,845 | 3,970 | 157,700 |
| 2025/10/30 | 3,850 | 3,875 | 3,795 | 3,855 | 164,300 |
| 2025/10/29 | 3,905 | 3,925 | 3,840 | 3,850 | 153,900 |
| 2025/10/28 | 3,960 | 3,990 | 3,905 | 3,905 | 130,800 |
| 2025/10/27 | 3,975 | 4,010 | 3,920 | 3,950 | 236,800 |
| 2025/10/24 | 4,055 | 4,085 | 3,960 | 3,960 | 257,800 |
| 2025/10/23 | 4,030 | 4,130 | 4,030 | 4,075 | 402,000 |
| 2025/10/22 | 3,950 | 4,015 | 3,950 | 4,005 | 243,800 |
| 2025/10/21 | 3,905 | 3,970 | 3,905 | 3,935 | 188,600 |
| 2025/10/20 | 3,855 | 3,920 | 3,810 | 3,885 | 343,800 |
| 2025/10/17 | 3,780 | 3,875 | 3,780 | 3,830 | 203,600 |
| 2025/10/16 | 3,870 | 3,870 | 3,780 | 3,780 | 180,000 |
| 2025/10/15 | 3,870 | 3,910 | 3,800 | 3,840 | 272,800 |
| 2025/10/14 | 3,785 | 3,850 | 3,770 | 3,840 | 463,500 |
| 2025/10/10 | 3,850 | 3,885 | 3,820 | 3,850 | 222,200 |
| 2025/10/09 | 3,830 | 3,920 | 3,830 | 3,910 | 198,000 |
| 2025/10/08 | 3,825 | 3,850 | 3,810 | 3,835 | 135,200 |
| 2025/10/07 | 3,945 | 3,955 | 3,810 | 3,810 | 229,500 |
| 2025/10/06 | 3,935 | 3,945 | 3,855 | 3,900 | 288,800 |
| 2025/10/03 | 3,810 | 3,910 | 3,805 | 3,820 | 229,500 |
| 2025/10/02 | 3,815 | 3,850 | 3,755 | 3,810 | 319,600 |
| 2025/10/01 | 3,685 | 3,760 | 3,675 | 3,745 | 329,400 |
| 2025/09/30 | 3,835 | 3,850 | 3,740 | 3,790 | 321,300 |
| 2025/09/29 | 3,920 | 3,945 | 3,825 | 3,845 | 224,800 |
| 2025/09/26 | 3,875 | 3,950 | 3,855 | 3,885 | 413,800 |
| 2025/09/25 | 3,870 | 3,910 | 3,820 | 3,900 | 404,600 |
| 2025/09/24 | 3,650 | 3,860 | 3,620 | 3,830 | 445,000 |
| 2025/09/22 | 3,655 | 3,710 | 3,635 | 3,655 | 342,300 |
| 2025/09/19 | 3,780 | 3,805 | 3,650 | 3,670 | 503,100 |
| 2025/09/18 | 3,890 | 3,900 | 3,810 | 3,825 | 238,800 |
| 2025/09/17 | 3,925 | 3,940 | 3,865 | 3,890 | 192,000 |
| 2025/09/16 | 4,005 | 4,030 | 3,855 | 3,905 | 421,600 |
| 2025/09/12 | 3,955 | 4,095 | 3,950 | 4,020 | 202,300 |
| 2025/09/11 | 4,000 | 4,035 | 3,970 | 4,025 | 229,900 |
| 2025/09/10 | 4,095 | 4,100 | 4,040 | 4,070 | 256,200 |
| 2025/09/09 | 4,120 | 4,180 | 4,045 | 4,085 | 388,700 |
| 2025/09/08 | 3,970 | 4,040 | 3,950 | 4,010 | 434,900 |
| 2025/09/05 | 3,960 | 3,975 | 3,885 | 3,975 | 377,300 |
| 2025/09/04 | 3,855 | 3,995 | 3,845 | 3,970 | 420,700 |
| 2025/09/03 | 3,965 | 3,980 | 3,900 | 3,975 | 379,300 |
| 2025/09/02 | 4,190 | 4,190 | 3,985 | 4,035 | 413,700 |
| 2025/09/01 | 4,155 | 4,215 | 4,100 | 4,160 | 203,000 |
| 2025/08/29 | 4,140 | 4,265 | 4,130 | 4,180 | 317,200 |
| 2025/08/28 | 4,290 | 4,295 | 4,220 | 4,260 | 633,300 |
| 2025/08/27 | 4,285 | 4,330 | 4,240 | 4,255 | 226,900 |
| 2025/08/26 | 4,405 | 4,405 | 4,285 | 4,315 | 420,700 |
| 2025/08/25 | 4,300 | 4,425 | 4,295 | 4,395 | 417,500 |
| 2025/08/22 | 4,285 | 4,370 | 4,190 | 4,295 | 423,900 |
| 2025/08/21 | 4,090 | 4,315 | 4,075 | 4,260 | 427,600 |
| 2025/08/20 | 4,170 | 4,170 | 4,060 | 4,155 | 338,600 |
| 2025/08/19 | 4,105 | 4,240 | 4,045 | 4,215 | 466,600 |
| 2025/08/18 | 4,175 | 4,205 | 4,065 | 4,090 | 474,000 |
| 2025/08/15 | 4,240 | 4,250 | 4,070 | 4,180 | 546,500 |
| 2025/08/14 | 4,395 | 4,505 | 4,160 | 4,250 | 1,105,200 |
| 2025/08/13 | 4,420 | 4,465 | 3,970 | 4,465 | 2,017,100 |
| 2025/08/12 | 3,790 | 3,790 | 3,790 | 3,790 | 61,800 |
| 2025/08/08 | 3,180 | 3,200 | 3,065 | 3,090 | 414,900 |
| 2025/08/07 | 3,100 | 3,170 | 3,050 | 3,135 | 219,100 |
| 2025/08/06 | 3,000 | 3,070 | 2,995 | 3,050 | 107,500 |
| 2025/08/05 | 3,045 | 3,050 | 3,010 | 3,010 | 72,800 |
| 2025/08/04 | 2,930 | 3,045 | 2,903 | 3,045 | 103,500 |
| 2025/08/01 | 2,997 | 3,025 | 2,993 | 3,000 | 87,100 |
| 2025/07/31 | 2,969 | 3,005 | 2,964 | 2,982 | 106,700 |
| 2025/07/30 | 2,990 | 3,020 | 2,964 | 2,991 | 123,000 |
| 2025/07/29 | 2,999 | 3,005 | 2,977 | 2,990 | 60,800 |
| 2025/07/28 | 3,005 | 3,020 | 2,967 | 2,988 | 158,900 |
| 2025/07/25 | 3,070 | 3,085 | 2,999 | 3,005 | 148,000 |
| 2025/07/24 | 3,035 | 3,065 | 3,005 | 3,060 | 79,100 |
| 2025/07/23 | 2,990 | 3,040 | 2,963 | 3,015 | 108,300 |
| 2025/07/22 | 2,990 | 3,050 | 2,980 | 2,985 | 147,700 |
| 2025/07/18 | 3,020 | 3,030 | 2,990 | 2,991 | 82,000 |
| 2025/07/17 | 3,000 | 3,045 | 3,000 | 3,020 | 153,900 |
| 2025/07/16 | 3,065 | 3,075 | 3,020 | 3,035 | 97,700 |
| 2025/07/15 | 3,030 | 3,080 | 3,015 | 3,070 | 176,000 |
| 2025/07/14 | 2,951 | 3,020 | 2,944 | 3,020 | 147,500 |
| 2025/07/11 | 2,976 | 3,030 | 2,959 | 2,998 | 209,400 |
| 2025/07/10 | 3,030 | 3,030 | 2,981 | 2,995 | 137,300 |
| 2025/07/09 | 3,025 | 3,055 | 3,010 | 3,030 | 136,800 |
| 2025/07/08 | 3,035 | 3,045 | 2,979 | 3,030 | 252,700 |
| 2025/07/07 | 2,993 | 3,060 | 2,985 | 3,050 | 209,300 |
| 2025/07/04 | 2,995 | 3,010 | 2,940 | 2,964 | 164,900 |
| 2025/07/03 | 2,970 | 2,976 | 2,928 | 2,965 | 235,900 |
| 2025/07/02 | 2,977 | 3,005 | 2,945 | 2,955 | 217,700 |
| 2025/07/01 | 2,925 | 3,020 | 2,919 | 2,990 | 316,500 |
| 2025/06/30 | 2,950 | 2,954 | 2,890 | 2,900 | 149,400 |
| 2025/06/27 | 2,881 | 2,934 | 2,871 | 2,932 | 197,200 |
| 2025/06/26 | 2,849 | 2,911 | 2,832 | 2,877 | 185,700 |
| 2025/06/25 | 2,837 | 2,869 | 2,784 | 2,848 | 222,300 |
| 2025/06/24 | 2,893 | 2,899 | 2,840 | 2,850 | 163,800 |
| 2025/06/23 | 2,865 | 2,875 | 2,838 | 2,851 | 107,700 |
| 2025/06/20 | 2,880 | 2,891 | 2,850 | 2,869 | 197,000 |
| 2025/06/19 | 2,883 | 2,896 | 2,811 | 2,889 | 165,100 |
| 2025/06/18 | 2,858 | 2,921 | 2,858 | 2,877 | 184,500 |
| 2025/06/17 | 2,861 | 2,894 | 2,837 | 2,856 | 181,200 |
| 2025/06/16 | 2,898 | 2,910 | 2,848 | 2,879 | 153,200 |
| 2025/06/13 | 2,902 | 2,912 | 2,876 | 2,898 | 208,500 |
| 2025/06/12 | 2,924 | 2,970 | 2,900 | 2,948 | 161,100 |
| 2025/06/11 | 2,970 | 3,030 | 2,924 | 2,924 | 213,800 |
| 2025/06/10 | 2,948 | 2,966 | 2,929 | 2,965 | 171,100 |
| 2025/06/09 | 2,949 | 2,950 | 2,906 | 2,927 | 170,100 |
| 2025/06/06 | 2,859 | 2,903 | 2,857 | 2,900 | 153,600 |
| 2025/06/05 | 2,943 | 2,946 | 2,844 | 2,872 | 289,800 |
| 2025/06/04 | 2,860 | 2,897 | 2,841 | 2,893 | 148,700 |
| 2025/06/03 | 2,825 | 2,878 | 2,794 | 2,851 | 157,200 |
| 2025/06/02 | 2,829 | 2,829 | 2,781 | 2,805 | 213,400 |
| 2025/05/30 | 2,800 | 2,863 | 2,780 | 2,853 | 511,100 |
| 2025/05/29 | 2,732 | 2,862 | 2,705 | 2,810 | 781,600 |
| 2025/05/28 | 2,626 | 2,733 | 2,598 | 2,682 | 330,600 |
| 2025/05/27 | 2,528 | 2,573 | 2,521 | 2,570 | 86,000 |
| 2025/05/26 | 2,540 | 2,559 | 2,521 | 2,551 | 96,000 |
| 2025/05/23 | 2,550 | 2,569 | 2,509 | 2,535 | 168,400 |
| 2025/05/22 | 2,511 | 2,568 | 2,497 | 2,519 | 157,200 |
| 2025/05/21 | 2,534 | 2,536 | 2,473 | 2,511 | 196,200 |
| 2025/05/20 | 2,567 | 2,567 | 2,488 | 2,500 | 226,000 |
| 2025/05/19 | 2,560 | 2,595 | 2,539 | 2,543 | 323,500 |
| 2025/05/16 | 2,425 | 2,562 | 2,405 | 2,538 | 373,400 |
| 2025/05/15 | 2,485 | 2,491 | 2,422 | 2,437 | 267,400 |
| 2025/05/14 | 2,406 | 2,544 | 2,401 | 2,487 | 762,700 |
| 2025/05/13 | 2,322 | 2,338 | 2,277 | 2,306 | 357,000 |
| 2025/05/12 | 2,383 | 2,408 | 2,260 | 2,288 | 583,000 |
| 2025/05/09 | 2,348 | 2,424 | 2,293 | 2,378 | 393,300 |
| 2025/05/08 | 2,328 | 2,359 | 2,325 | 2,337 | 210,900 |
| 2025/05/07 | 2,317 | 2,367 | 2,296 | 2,325 | 168,600 |
| 2025/05/02 | 2,333 | 2,339 | 2,288 | 2,317 | 226,100 |
| 2025/05/01 | 2,349 | 2,349 | 2,302 | 2,333 | 138,600 |
| 2025/04/30 | 2,305 | 2,337 | 2,286 | 2,334 | 396,700 |
| 2025/04/28 | 2,308 | 2,323 | 2,274 | 2,291 | 229,100 |
| 2025/04/25 | 2,329 | 2,345 | 2,296 | 2,308 | 177,800 |
| 2025/04/24 | 2,366 | 2,373 | 2,307 | 2,311 | 202,200 |
| 2025/04/23 | 2,357 | 2,365 | 2,328 | 2,354 | 152,000 |
| 2025/04/22 | 2,319 | 2,338 | 2,301 | 2,333 | 132,700 |
| 2025/04/21 | 2,422 | 2,425 | 2,325 | 2,325 | 264,700 |
| 2025/04/18 | 2,358 | 2,450 | 2,348 | 2,432 | 280,400 |
| 2025/04/17 | 2,218 | 2,357 | 2,216 | 2,345 | 240,200 |
| 2025/04/16 | 2,270 | 2,306 | 2,239 | 2,246 | 290,100 |
| 2025/04/15 | 2,248 | 2,275 | 2,225 | 2,237 | 75,600 |