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 |
|---|---|---|---|---|---|
| 2026/08/07 | 2,490 | 2,600 | 2,452 | 2,587 | 777,100 |
| 2026/08/06 | 2,509 | 2,560 | 2,486 | 2,560 | 316,900 |
| 2026/08/05 | 2,483 | 2,523 | 2,472 | 2,502 | 356,500 |
| 2026/08/04 | 2,515 | 2,538 | 2,471 | 2,513 | 411,100 |
| 2026/08/03 | 2,593 | 2,612 | 2,487 | 2,517 | 575,700 |
| 2026/07/31 | 2,550 | 2,649 | 2,542 | 2,603 | 457,800 |
| 2026/07/30 | 2,650 | 2,698 | 2,643 | 2,671 | 312,400 |
| 2026/07/29 | 2,669 | 2,689 | 2,626 | 2,649 | 409,400 |
| 2026/07/28 | 2,649 | 2,669 | 2,596 | 2,619 | 319,900 |
| 2026/07/27 | 2,589 | 2,619 | 2,569 | 2,613 | 378,700 |
| 2026/07/24 | 2,580 | 2,589 | 2,502 | 2,541 | 420,300 |
| 2026/07/23 | 2,501 | 2,569 | 2,498 | 2,554 | 349,900 |
| 2026/07/22 | 2,540 | 2,558 | 2,519 | 2,547 | 283,900 |
| 2026/07/21 | 2,589 | 2,650 | 2,548 | 2,579 | 478,000 |
| 2026/07/17 | 2,650 | 2,754 | 2,610 | 2,612 | 864,300 |
| 2026/07/16 | 2,559 | 2,705 | 2,552 | 2,677 | 756,500 |
| 2026/07/15 | 2,577 | 2,586 | 2,545 | 2,559 | 453,800 |
| 2026/07/14 | 2,587 | 2,594 | 2,535 | 2,546 | 619,000 |
| 2026/07/13 | 2,482 | 2,519 | 2,445 | 2,504 | 486,200 |
| 2026/07/10 | 2,493 | 2,508 | 2,428 | 2,445 | 327,200 |
| 2026/07/09 | 2,407 | 2,503 | 2,407 | 2,470 | 412,000 |
| 2026/07/08 | 2,492 | 2,514 | 2,402 | 2,425 | 397,500 |
| 2026/07/07 | 2,471 | 2,576 | 2,448 | 2,465 | 1,067,700 |
| 2026/07/06 | 2,339 | 2,472 | 2,339 | 2,449 | 417,600 |
| 2026/07/03 | 2,360 | 2,362 | 2,298 | 2,331 | 283,600 |
| 2026/07/02 | 2,322 | 2,371 | 2,303 | 2,350 | 238,000 |
| 2026/07/01 | 2,280 | 2,303 | 2,252 | 2,288 | 409,100 |
| 2026/06/30 | 2,365 | 2,389 | 2,282 | 2,311 | 393,200 |
| 2026/06/29 | 2,302 | 2,346 | 2,302 | 2,332 | 290,400 |
| 2026/06/26 | 2,269 | 2,297 | 2,245 | 2,297 | 293,000 |
| 2026/06/25 | 2,312 | 2,349 | 2,294 | 2,304 | 409,700 |
| 2026/06/24 | 2,297 | 2,349 | 2,284 | 2,309 | 848,800 |
| 2026/06/23 | 2,309 | 2,312 | 2,224 | 2,247 | 330,400 |
| 2026/06/22 | 2,238 | 2,305 | 2,223 | 2,290 | 436,700 |
| 2026/06/19 | 2,230 | 2,242 | 2,181 | 2,214 | 619,900 |
| 2026/06/18 | 2,334 | 2,353 | 2,234 | 2,250 | 490,100 |
| 2026/06/17 | 2,319 | 2,363 | 2,303 | 2,326 | 395,800 |
| 2026/06/16 | 2,349 | 2,349 | 2,288 | 2,324 | 300,300 |
| 2026/06/15 | 2,352 | 2,374 | 2,308 | 2,328 | 314,800 |
| 2026/06/12 | 2,370 | 2,379 | 2,315 | 2,330 | 210,700 |
| 2026/06/11 | 2,387 | 2,395 | 2,303 | 2,348 | 625,400 |
| 2026/06/10 | 2,400 | 2,405 | 2,322 | 2,375 | 409,200 |
| 2026/06/09 | 2,379 | 2,413 | 2,360 | 2,377 | 350,600 |
| 2026/06/08 | 2,245 | 2,380 | 2,235 | 2,312 | 568,800 |
| 2026/06/05 | 2,310 | 2,389 | 2,294 | 2,345 | 374,600 |
| 2026/06/04 | 2,235 | 2,334 | 2,231 | 2,279 | 359,900 |
| 2026/06/03 | 2,275 | 2,294 | 2,238 | 2,262 | 874,500 |
| 2026/06/02 | 2,367 | 2,367 | 2,281 | 2,325 | 316,900 |
| 2026/06/01 | 2,354 | 2,400 | 2,315 | 2,388 | 493,500 |
| 2026/05/29 | 2,436 | 2,488 | 2,360 | 2,362 | 654,400 |
| 2026/05/28 | 2,470 | 2,508 | 2,428 | 2,436 | 378,800 |
| 2026/05/27 | 2,360 | 2,470 | 2,317 | 2,428 | 423,000 |
| 2026/05/26 | 2,549 | 2,549 | 2,386 | 2,401 | 751,300 |
| 2026/05/25 | 2,577 | 2,579 | 2,341 | 2,399 | 1,246,500 |
| 2026/05/22 | 2,562 | 2,585 | 2,472 | 2,531 | 1,126,900 |
| 2026/05/21 | 2,550 | 2,567 | 2,496 | 2,537 | 330,200 |
| 2026/05/20 | 2,511 | 2,577 | 2,489 | 2,520 | 666,600 |
| 2026/05/19 | 2,534 | 2,562 | 2,489 | 2,501 | 742,200 |
| 2026/05/18 | 2,547 | 2,560 | 2,470 | 2,488 | 338,500 |
| 2026/05/15 | 2,489 | 2,547 | 2,453 | 2,547 | 491,400 |
| 2026/05/14 | 2,605 | 2,625 | 2,500 | 2,515 | 920,500 |
| 2026/05/13 | 2,710 | 2,807 | 2,608 | 2,634 | 1,687,800 |
| 2026/05/12 | 2,641 | 2,646 | 2,599 | 2,610 | 406,400 |
| 2026/05/11 | 2,594 | 2,642 | 2,583 | 2,621 | 357,300 |
| 2026/05/08 | 2,621 | 2,635 | 2,557 | 2,601 | 463,100 |
| 2026/05/07 | 2,656 | 2,682 | 2,581 | 2,604 | 591,700 |
| 2026/05/01 | 2,617 | 2,637 | 2,584 | 2,606 | 582,800 |
| 2026/04/30 | 2,703 | 2,704 | 2,594 | 2,647 | 747,300 |
| 2026/04/28 | 2,735 | 2,775 | 2,709 | 2,744 | 467,600 |
| 2026/04/27 | 2,748 | 2,751 | 2,681 | 2,735 | 1,152,100 |
| 2026/04/24 | 2,950 | 2,974 | 2,736 | 2,751 | 1,011,800 |
| 2026/04/23 | 2,983 | 3,040 | 2,983 | 3,020 | 476,300 |
| 2026/04/22 | 2,977 | 3,000 | 2,955 | 2,984 | 283,600 |
| 2026/04/21 | 3,010 | 3,035 | 2,977 | 3,000 | 256,800 |
| 2026/04/20 | 3,035 | 3,045 | 3,000 | 3,010 | 246,100 |
| 2026/04/17 | 3,025 | 3,080 | 3,020 | 3,030 | 259,900 |
| 2026/04/16 | 3,030 | 3,050 | 2,974 | 3,015 | 438,600 |
| 2026/04/15 | 3,070 | 3,070 | 3,000 | 3,030 | 226,700 |
| 2026/04/14 | 3,080 | 3,105 | 2,985 | 3,020 | 321,700 |
| 2026/04/13 | 3,020 | 3,065 | 3,005 | 3,065 | 148,700 |
| 2026/04/10 | 3,050 | 3,070 | 3,015 | 3,060 | 133,300 |
| 2026/04/09 | 3,100 | 3,100 | 3,010 | 3,035 | 180,000 |
| 2026/04/08 | 3,100 | 3,115 | 3,040 | 3,090 | 173,000 |
| 2026/04/07 | 3,015 | 3,050 | 2,973 | 3,030 | 147,200 |
| 2026/04/06 | 3,065 | 3,065 | 3,010 | 3,020 | 82,100 |
| 2026/04/03 | 3,005 | 3,080 | 3,005 | 3,045 | 116,200 |
| 2026/03/27 | 3,200 | 3,240 | 3,145 | 3,175 | 307,900 |
| 2026/03/26 | 3,275 | 3,285 | 3,210 | 3,240 | 207,400 |
| 2026/03/25 | 3,225 | 3,295 | 3,215 | 3,220 | 206,500 |
| 2026/03/24 | 3,220 | 3,230 | 3,130 | 3,165 | 194,600 |
| 2026/03/23 | 3,180 | 3,180 | 3,070 | 3,130 | 296,200 |
| 2026/03/19 | 3,400 | 3,400 | 3,250 | 3,250 | 303,900 |
| 2026/03/18 | 3,500 | 3,510 | 3,450 | 3,455 | 151,700 |
| 2026/03/17 | 3,475 | 3,535 | 3,450 | 3,475 | 146,800 |
| 2026/03/16 | 3,435 | 3,490 | 3,420 | 3,455 | 245,200 |
| 2026/03/13 | 3,355 | 3,500 | 3,355 | 3,485 | 311,300 |
| 2026/03/12 | 3,390 | 3,405 | 3,330 | 3,355 | 125,600 |
| 2026/03/11 | 3,405 | 3,465 | 3,380 | 3,385 | 256,700 |
| 2026/03/10 | 3,390 | 3,450 | 3,330 | 3,385 | 229,300 |
| 2026/03/09 | 3,350 | 3,400 | 3,285 | 3,360 | 348,100 |
| 2026/03/06 | 3,455 | 3,585 | 3,435 | 3,550 | 264,600 |
| 2026/03/05 | 3,545 | 3,615 | 3,435 | 3,450 | 201,900 |
| 2026/03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 226,200 |
| 2026/03/03 | 3,550 | 3,565 | 3,440 | 3,460 | 340,200 |
| 2026/03/02 | 3,645 | 3,660 | 3,575 | 3,610 | 260,200 |
| 2026/02/27 | 3,695 | 3,740 | 3,620 | 3,715 | 393,600 |
| 2026/02/26 | 3,735 | 3,740 | 3,635 | 3,650 | 271,100 |
| 2026/02/25 | 3,795 | 3,795 | 3,675 | 3,730 | 299,800 |
| 2026/02/24 | 3,750 | 3,810 | 3,665 | 3,790 | 307,300 |
| 2026/02/20 | 3,945 | 3,945 | 3,750 | 3,750 | 325,900 |
| 2026/02/19 | 3,825 | 4,025 | 3,820 | 4,015 | 487,500 |
| 2026/02/18 | 3,720 | 3,860 | 3,675 | 3,845 | 358,100 |
| 2026/02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 342,300 |
| 2026/02/16 | 3,660 | 3,760 | 3,630 | 3,760 | 559,100 |
| 2026/02/13 | 3,650 | 3,695 | 3,565 | 3,625 | 349,000 |
| 2026/02/12 | 3,635 | 3,765 | 3,530 | 3,605 | 1,013,400 |
| 2026/02/10 | 3,530 | 3,590 | 3,475 | 3,565 | 566,700 |
| 2026/02/09 | 3,410 | 3,540 | 3,390 | 3,460 | 531,600 |
| 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 |