日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/18 2,385 2,397 2,332 2,349 360,300
2026/09/17 2,327 2,381 2,311 2,381 298,500
2026/09/16 2,337 2,375 2,284 2,309 432,000
2026/09/15 2,429 2,430 2,362 2,370 263,300
2026/09/14 2,408 2,444 2,394 2,413 315,100
2026/09/11 2,373 2,423 2,353 2,385 337,800
2026/09/10 2,500 2,529 2,413 2,419 709,700
2026/09/09 2,511 2,646 2,502 2,543 754,000
2026/09/08 2,550 2,557 2,516 2,531 305,200
2026/09/07 2,553 2,592 2,524 2,551 388,000
2026/09/04 2,555 2,588 2,545 2,566 408,900
2026/09/03 2,566 2,580 2,514 2,555 509,500
2026/09/02 2,650 2,680 2,546 2,564 557,700
2026/09/01 2,781 2,804 2,674 2,687 457,900
2026/08/31 2,809 2,815 2,771 2,780 203,300
2026/08/28 2,768 2,810 2,763 2,793 217,300
2026/08/27 2,757 2,799 2,733 2,780 231,400
2026/08/26 2,880 2,880 2,754 2,772 406,100
2026/08/25 2,839 2,882 2,802 2,864 332,400
2026/08/24 2,817 2,862 2,783 2,826 398,400
2026/08/21 2,808 2,820 2,736 2,774 369,900
2026/08/20 2,750 2,845 2,730 2,811 342,200
2026/08/19 2,799 2,856 2,772 2,775 629,200
2026/08/18 2,754 2,784 2,704 2,756 454,600
2026/08/17 2,830 2,859 2,723 2,744 604,400
2026/08/14 2,948 2,955 2,813 2,830 710,700
2026/08/13 2,848 2,890 2,776 2,824 832,900
2026/08/12 2,730 2,955 2,701 2,820 2,334,900
2026/08/10 2,580 2,680 2,563 2,630 1,048,500
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

このページの先頭へ