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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,057 | 2,150 | 2,051 | 2,120 | 339,500 |
| 2024/07/25 | 2,011 | 2,107 | 1,910 | 2,095 | 474,300 |
| 2024/07/24 | 2,144 | 2,150 | 2,080 | 2,080 | 432,200 |
| 2024/07/23 | 2,190 | 2,198 | 2,162 | 2,171 | 265,300 |
| 2024/07/22 | 2,145 | 2,190 | 2,131 | 2,176 | 462,500 |
| 2024/07/19 | 2,084 | 2,139 | 2,080 | 2,135 | 383,100 |
| 2024/07/18 | 2,050 | 2,110 | 2,041 | 2,089 | 374,000 |
| 2024/07/17 | 2,030 | 2,060 | 2,008 | 2,058 | 302,500 |
| 2024/07/16 | 2,020 | 2,058 | 2,005 | 2,028 | 357,300 |
| 2024/07/12 | 1,983 | 2,017 | 1,981 | 2,017 | 247,400 |
| 2024/07/11 | 1,984 | 2,013 | 1,978 | 1,998 | 208,700 |
| 2024/07/10 | 1,987 | 2,013 | 1,961 | 1,984 | 259,500 |
| 2024/07/09 | 1,982 | 1,982 | 1,939 | 1,962 | 213,700 |
| 2024/07/08 | 2,020 | 2,020 | 1,965 | 1,966 | 373,100 |
| 2024/07/05 | 1,920 | 2,014 | 1,917 | 2,010 | 442,500 |
| 2024/07/04 | 1,893 | 1,924 | 1,875 | 1,917 | 247,800 |
| 2024/07/03 | 1,935 | 1,950 | 1,888 | 1,892 | 173,800 |
| 2024/07/02 | 1,923 | 1,949 | 1,920 | 1,935 | 195,400 |
| 2024/07/01 | 1,958 | 1,972 | 1,914 | 1,915 | 306,900 |
| 2024/06/28 | 2,008 | 2,019 | 1,953 | 1,953 | 274,000 |
| 2024/06/27 | 1,958 | 2,008 | 1,943 | 1,990 | 234,900 |
| 2024/06/26 | 1,946 | 1,969 | 1,923 | 1,963 | 272,000 |
| 2024/06/25 | 1,930 | 1,949 | 1,901 | 1,922 | 268,600 |
| 2024/06/24 | 1,961 | 1,961 | 1,916 | 1,945 | 278,400 |
| 2024/06/21 | 1,977 | 1,988 | 1,946 | 1,978 | 368,600 |
| 2024/06/20 | 2,026 | 2,035 | 1,968 | 2,008 | 545,400 |
| 2024/06/19 | 1,895 | 1,947 | 1,894 | 1,910 | 284,300 |
| 2024/06/18 | 1,896 | 1,902 | 1,865 | 1,886 | 247,400 |
| 2024/06/17 | 1,839 | 1,851 | 1,810 | 1,850 | 164,400 |
| 2024/06/14 | 1,788 | 1,833 | 1,775 | 1,833 | 160,000 |
| 2024/06/13 | 1,864 | 1,864 | 1,799 | 1,812 | 301,500 |
| 2024/06/12 | 1,849 | 1,880 | 1,845 | 1,874 | 225,200 |
| 2024/06/11 | 1,800 | 1,879 | 1,795 | 1,858 | 464,500 |
| 2024/06/10 | 1,792 | 1,809 | 1,783 | 1,795 | 147,500 |
| 2024/06/07 | 1,795 | 1,813 | 1,780 | 1,791 | 201,400 |
| 2024/06/06 | 1,801 | 1,837 | 1,780 | 1,811 | 329,800 |
| 2024/06/05 | 1,754 | 1,798 | 1,748 | 1,792 | 412,400 |
| 2024/06/04 | 1,730 | 1,769 | 1,717 | 1,747 | 324,900 |
| 2024/06/03 | 1,750 | 1,753 | 1,702 | 1,730 | 283,400 |
| 2024/05/31 | 1,672 | 1,762 | 1,655 | 1,734 | 798,500 |
| 2024/05/30 | 1,553 | 1,674 | 1,546 | 1,666 | 1,022,500 |
| 2024/05/29 | 1,506 | 1,531 | 1,497 | 1,513 | 255,800 |
| 2024/05/28 | 1,560 | 1,565 | 1,529 | 1,534 | 201,900 |
| 2024/05/27 | 1,540 | 1,576 | 1,540 | 1,556 | 202,200 |
| 2024/05/24 | 1,520 | 1,558 | 1,511 | 1,548 | 219,100 |
| 2024/05/23 | 1,542 | 1,561 | 1,530 | 1,542 | 232,500 |
| 2024/05/22 | 1,543 | 1,570 | 1,521 | 1,570 | 220,700 |
| 2024/05/21 | 1,588 | 1,588 | 1,546 | 1,546 | 187,800 |
| 2024/05/20 | 1,548 | 1,597 | 1,539 | 1,588 | 389,300 |
| 2024/05/17 | 1,510 | 1,567 | 1,502 | 1,566 | 591,900 |
| 2024/05/16 | 1,437 | 1,507 | 1,426 | 1,488 | 493,500 |
| 2024/05/15 | 1,524 | 1,535 | 1,452 | 1,466 | 625,100 |
| 2024/05/14 | 1,600 | 1,638 | 1,525 | 1,549 | 1,631,600 |
| 2024/05/13 | 1,521 | 1,521 | 1,440 | 1,521 | 1,658,800 |
| 2024/05/10 | 1,225 | 1,227 | 1,212 | 1,221 | 176,300 |
| 2024/05/09 | 1,225 | 1,226 | 1,203 | 1,226 | 176,700 |
| 2024/05/08 | 1,226 | 1,240 | 1,222 | 1,231 | 90,000 |
| 2024/05/07 | 1,241 | 1,248 | 1,228 | 1,232 | 137,900 |
| 2024/05/02 | 1,248 | 1,248 | 1,235 | 1,236 | 102,700 |
| 2024/05/01 | 1,255 | 1,275 | 1,248 | 1,264 | 122,200 |
| 2024/04/30 | 1,250 | 1,262 | 1,245 | 1,261 | 162,400 |
| 2024/04/26 | 1,221 | 1,243 | 1,214 | 1,232 | 217,700 |
| 2024/04/25 | 1,255 | 1,264 | 1,242 | 1,249 | 146,000 |
| 2024/04/24 | 1,260 | 1,260 | 1,233 | 1,248 | 155,200 |
| 2024/04/23 | 1,229 | 1,245 | 1,221 | 1,240 | 169,200 |
| 2024/04/22 | 1,225 | 1,230 | 1,214 | 1,222 | 110,200 |
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | 238,200 |
| 2024/03/18 | 1,113 | 1,135 | 1,107 | 1,125 | 290,600 |
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | 218,400 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | 419,200 |
| 2024/02/01 | 1,206 | 1,220 | 1,174 | 1,175 | 301,400 |
| 2024/01/31 | 1,220 | 1,220 | 1,192 | 1,207 | 297,000 |
| 2024/01/30 | 1,245 | 1,245 | 1,225 | 1,225 | 120,900 |
| 2024/01/29 | 1,228 | 1,241 | 1,221 | 1,241 | 122,100 |
| 2024/01/26 | 1,227 | 1,233 | 1,212 | 1,227 | 218,500 |
| 2024/01/25 | 1,231 | 1,238 | 1,219 | 1,237 | 117,100 |
| 2024/01/24 | 1,248 | 1,248 | 1,221 | 1,237 | 127,400 |
| 2024/01/23 | 1,259 | 1,266 | 1,247 | 1,252 | 164,400 |
| 2024/01/22 | 1,220 | 1,248 | 1,215 | 1,247 | 187,300 |
| 2024/01/19 | 1,227 | 1,236 | 1,211 | 1,211 | 222,400 |
| 2024/01/18 | 1,212 | 1,222 | 1,196 | 1,222 | 389,000 |
| 2024/01/17 | 1,252 | 1,252 | 1,220 | 1,220 | 300,400 |
| 2024/01/16 | 1,295 | 1,295 | 1,255 | 1,255 | 325,700 |
| 2024/01/15 | 1,301 | 1,306 | 1,284 | 1,306 | 166,700 |
| 2024/01/12 | 1,327 | 1,330 | 1,296 | 1,305 | 258,700 |
| 2024/01/11 | 1,335 | 1,335 | 1,307 | 1,327 | 191,300 |
| 2024/01/10 | 1,324 | 1,334 | 1,316 | 1,334 | 122,100 |
| 2024/01/09 | 1,334 | 1,340 | 1,314 | 1,323 | 130,700 |
| 2024/01/05 | 1,325 | 1,335 | 1,318 | 1,323 | 122,400 |
| 2024/01/04 | 1,320 | 1,336 | 1,296 | 1,336 | 112,600 |
| 2023/12/29 | 1,340 | 1,348 | 1,332 | 1,338 | 54,600 |
| 2023/12/28 | 1,327 | 1,332 | 1,315 | 1,332 | 45,600 |
| 2023/12/27 | 1,312 | 1,333 | 1,305 | 1,329 | 73,000 |
| 2023/12/26 | 1,324 | 1,325 | 1,299 | 1,310 | 75,500 |
| 2023/12/25 | 1,346 | 1,347 | 1,308 | 1,315 | 81,500 |
| 2023/12/22 | 1,312 | 1,347 | 1,312 | 1,345 | 198,900 |
| 2023/12/21 | 1,327 | 1,334 | 1,316 | 1,320 | 99,100 |
| 2023/12/20 | 1,320 | 1,343 | 1,320 | 1,331 | 87,100 |
| 2023/12/19 | 1,320 | 1,333 | 1,311 | 1,316 | 63,400 |
| 2023/12/18 | 1,324 | 1,325 | 1,304 | 1,319 | 142,900 |
| 2023/12/15 | 1,303 | 1,339 | 1,293 | 1,333 | 229,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,288 | 1,295 | 220,600 |
| 2023/12/13 | 1,307 | 1,312 | 1,295 | 1,303 | 117,700 |
| 2023/12/12 | 1,338 | 1,338 | 1,295 | 1,295 | 157,600 |
| 2023/12/11 | 1,330 | 1,330 | 1,303 | 1,320 | 155,400 |
| 2023/12/08 | 1,295 | 1,315 | 1,293 | 1,307 | 218,200 |
| 2023/12/07 | 1,320 | 1,328 | 1,296 | 1,314 | 170,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,300 | 1,318 | 361,900 |
| 2023/12/05 | 1,274 | 1,294 | 1,251 | 1,270 | 417,000 |
| 2023/12/04 | 1,299 | 1,313 | 1,265 | 1,283 | 527,900 |
| 2023/12/01 | 1,367 | 1,368 | 1,293 | 1,300 | 459,100 |
| 2023/11/30 | 1,365 | 1,385 | 1,357 | 1,378 | 148,800 |
| 2023/11/29 | 1,387 | 1,393 | 1,370 | 1,377 | 189,300 |
| 2023/11/28 | 1,410 | 1,419 | 1,377 | 1,399 | 204,600 |
| 2023/11/27 | 1,400 | 1,410 | 1,370 | 1,403 | 340,000 |
| 2023/11/24 | 1,455 | 1,455 | 1,397 | 1,407 | 264,500 |
| 2023/11/22 | 1,475 | 1,499 | 1,432 | 1,440 | 194,800 |
| 2023/11/21 | 1,497 | 1,518 | 1,450 | 1,475 | 212,100 |
| 2023/11/20 | 1,470 | 1,501 | 1,451 | 1,493 | 201,500 |
| 2023/11/17 | 1,409 | 1,469 | 1,409 | 1,462 | 191,400 |
| 2023/11/16 | 1,442 | 1,442 | 1,403 | 1,410 | 109,800 |
| 2023/11/15 | 1,442 | 1,450 | 1,415 | 1,444 | 198,600 |
| 2023/11/14 | 1,411 | 1,453 | 1,394 | 1,429 | 257,900 |
| 2023/11/13 | 1,503 | 1,513 | 1,410 | 1,415 | 454,100 |
| 2023/11/10 | 1,455 | 1,525 | 1,440 | 1,503 | 556,800 |
| 2023/11/09 | 1,627 | 1,632 | 1,573 | 1,624 | 263,600 |
| 2023/11/08 | 1,645 | 1,682 | 1,632 | 1,650 | 200,200 |
| 2023/11/07 | 1,632 | 1,659 | 1,596 | 1,605 | 276,400 |
| 2023/11/06 | 1,641 | 1,654 | 1,605 | 1,650 | 158,700 |
| 2023/11/02 | 1,635 | 1,669 | 1,605 | 1,622 | 216,200 |
| 2023/11/01 | 1,648 | 1,658 | 1,592 | 1,614 | 210,800 |
| 2023/10/31 | 1,572 | 1,632 | 1,549 | 1,625 | 164,200 |
| 2023/10/30 | 1,596 | 1,605 | 1,556 | 1,578 | 114,400 |
| 2023/10/27 | 1,556 | 1,613 | 1,556 | 1,612 | 104,500 |
| 2023/10/26 | 1,570 | 1,585 | 1,557 | 1,573 | 84,200 |
| 2023/10/25 | 1,592 | 1,602 | 1,563 | 1,591 | 143,300 |
| 2023/10/24 | 1,548 | 1,588 | 1,536 | 1,580 | 100,300 |
| 2023/10/23 | 1,513 | 1,548 | 1,503 | 1,539 | 82,200 |
| 2023/10/20 | 1,539 | 1,549 | 1,533 | 1,533 | 52,100 |
| 2023/10/19 | 1,560 | 1,563 | 1,544 | 1,550 | 89,800 |
| 2023/10/18 | 1,603 | 1,603 | 1,564 | 1,589 | 99,200 |
| 2023/10/17 | 1,582 | 1,615 | 1,581 | 1,600 | 51,400 |
| 2023/10/16 | 1,592 | 1,606 | 1,579 | 1,588 | 78,400 |
| 2023/10/13 | 1,624 | 1,624 | 1,592 | 1,608 | 78,600 |
| 2023/10/12 | 1,591 | 1,633 | 1,581 | 1,623 | 101,900 |
| 2023/10/11 | 1,619 | 1,639 | 1,581 | 1,589 | 168,700 |
| 2023/10/10 | 1,606 | 1,660 | 1,606 | 1,631 | 181,900 |
| 2023/10/06 | 1,580 | 1,586 | 1,549 | 1,576 | 140,700 |
| 2023/10/05 | 1,550 | 1,596 | 1,525 | 1,590 | 228,100 |
| 2023/10/04 | 1,484 | 1,525 | 1,475 | 1,506 | 172,400 |
| 2023/10/03 | 1,560 | 1,560 | 1,492 | 1,499 | 278,500 |