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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 2,254 | 2,289 | 2,215 | 2,220 | 160,500 |
| 2025/04/11 | 2,155 | 2,218 | 2,120 | 2,212 | 173,600 |
| 2025/04/10 | 2,220 | 2,254 | 2,154 | 2,238 | 415,600 |
| 2025/04/09 | 2,076 | 2,085 | 1,962 | 2,020 | 316,000 |
| 2025/04/08 | 2,076 | 2,123 | 2,074 | 2,101 | 282,800 |
| 2025/04/07 | 1,984 | 2,030 | 1,944 | 1,986 | 286,800 |
| 2025/04/04 | 2,191 | 2,209 | 2,089 | 2,127 | 244,100 |
| 2025/04/03 | 2,289 | 2,292 | 2,245 | 2,252 | 182,400 |
| 2025/04/02 | 2,364 | 2,391 | 2,327 | 2,360 | 178,800 |
| 2025/04/01 | 2,394 | 2,421 | 2,373 | 2,386 | 204,200 |
| 2025/03/31 | 2,449 | 2,477 | 2,377 | 2,389 | 255,300 |
| 2025/03/28 | 2,527 | 2,527 | 2,458 | 2,486 | 205,800 |
| 2025/03/27 | 2,489 | 2,544 | 2,472 | 2,527 | 347,500 |
| 2025/03/26 | 2,441 | 2,545 | 2,441 | 2,539 | 444,100 |
| 2025/03/25 | 2,460 | 2,490 | 2,431 | 2,434 | 276,800 |
| 2025/03/24 | 2,400 | 2,491 | 2,370 | 2,460 | 316,500 |
| 2025/03/21 | 2,392 | 2,412 | 2,351 | 2,377 | 1,197,800 |
| 2025/03/19 | 2,375 | 2,396 | 2,355 | 2,367 | 174,700 |
| 2025/03/18 | 2,354 | 2,403 | 2,327 | 2,327 | 249,400 |
| 2025/03/17 | 2,385 | 2,405 | 2,341 | 2,341 | 204,000 |
| 2025/03/14 | 2,255 | 2,385 | 2,255 | 2,366 | 242,000 |
| 2025/03/13 | 2,289 | 2,292 | 2,248 | 2,265 | 195,900 |
| 2025/03/12 | 2,304 | 2,317 | 2,254 | 2,293 | 335,400 |
| 2025/03/11 | 2,238 | 2,284 | 2,199 | 2,277 | 261,300 |
| 2025/03/10 | 2,314 | 2,332 | 2,247 | 2,258 | 242,800 |
| 2025/03/07 | 2,314 | 2,365 | 2,314 | 2,334 | 176,100 |
| 2025/03/06 | 2,368 | 2,387 | 2,328 | 2,328 | 97,700 |
| 2025/03/05 | 2,383 | 2,397 | 2,325 | 2,338 | 191,700 |
| 2025/03/04 | 2,386 | 2,404 | 2,314 | 2,337 | 303,000 |
| 2025/03/03 | 2,345 | 2,507 | 2,345 | 2,384 | 571,300 |
| 2025/02/28 | 2,360 | 2,379 | 2,311 | 2,326 | 282,500 |
| 2025/02/27 | 2,394 | 2,411 | 2,334 | 2,365 | 331,600 |
| 2025/02/26 | 2,461 | 2,480 | 2,399 | 2,444 | 408,900 |
| 2025/02/25 | 2,450 | 2,495 | 2,443 | 2,467 | 313,500 |
| 2025/02/21 | 2,499 | 2,500 | 2,450 | 2,454 | 183,700 |
| 2025/02/20 | 2,502 | 2,537 | 2,460 | 2,500 | 156,000 |
| 2025/02/19 | 2,500 | 2,538 | 2,482 | 2,517 | 205,300 |
| 2025/02/18 | 2,560 | 2,569 | 2,488 | 2,500 | 254,900 |
| 2025/02/17 | 2,489 | 2,626 | 2,482 | 2,546 | 439,200 |
| 2025/02/14 | 2,448 | 2,499 | 2,418 | 2,465 | 265,500 |
| 2025/02/13 | 2,403 | 2,469 | 2,388 | 2,452 | 292,900 |
| 2025/02/12 | 2,427 | 2,456 | 2,392 | 2,421 | 399,200 |
| 2025/02/10 | 2,352 | 2,414 | 2,277 | 2,407 | 1,171,900 |
| 2025/02/07 | 2,100 | 2,158 | 2,100 | 2,155 | 370,500 |
| 2025/02/06 | 2,034 | 2,094 | 2,034 | 2,094 | 176,700 |
| 2025/02/05 | 1,998 | 2,036 | 1,983 | 2,034 | 206,200 |
| 2025/02/04 | 2,054 | 2,070 | 1,991 | 1,996 | 168,700 |
| 2025/02/03 | 2,066 | 2,068 | 2,021 | 2,035 | 196,700 |
| 2025/01/31 | 2,099 | 2,120 | 2,085 | 2,092 | 87,200 |
| 2025/01/30 | 2,079 | 2,107 | 2,066 | 2,086 | 107,600 |
| 2025/01/29 | 2,070 | 2,122 | 2,061 | 2,099 | 316,900 |
| 2025/01/28 | 2,065 | 2,106 | 2,055 | 2,074 | 185,200 |
| 2025/01/27 | 2,083 | 2,083 | 2,052 | 2,065 | 252,600 |
| 2025/01/24 | 2,066 | 2,102 | 2,061 | 2,100 | 216,600 |
| 2025/01/23 | 2,060 | 2,092 | 2,025 | 2,066 | 147,500 |
| 2025/01/22 | 2,078 | 2,079 | 2,018 | 2,055 | 234,300 |
| 2025/01/21 | 2,011 | 2,098 | 2,007 | 2,092 | 244,000 |
| 2025/01/20 | 1,963 | 2,022 | 1,949 | 2,008 | 219,500 |
| 2025/01/17 | 1,965 | 1,981 | 1,939 | 1,970 | 162,600 |
| 2025/01/16 | 1,956 | 1,983 | 1,952 | 1,970 | 174,700 |
| 2025/01/15 | 1,996 | 2,000 | 1,950 | 1,950 | 245,300 |
| 2025/01/14 | 1,999 | 2,009 | 1,962 | 1,985 | 177,400 |
| 2025/01/10 | 2,035 | 2,056 | 1,994 | 2,001 | 160,300 |
| 2025/01/09 | 2,100 | 2,109 | 2,040 | 2,040 | 93,700 |
| 2025/01/08 | 2,078 | 2,095 | 2,055 | 2,086 | 155,200 |
| 2025/01/07 | 2,128 | 2,133 | 2,094 | 2,107 | 174,000 |
| 2025/01/06 | 2,141 | 2,170 | 2,126 | 2,134 | 113,400 |
| 2024/12/30 | 2,185 | 2,198 | 2,132 | 2,140 | 227,100 |
| 2024/12/27 | 2,163 | 2,178 | 2,144 | 2,156 | 102,900 |
| 2024/12/26 | 2,221 | 2,221 | 2,143 | 2,153 | 177,800 |
| 2024/12/25 | 2,191 | 2,227 | 2,169 | 2,227 | 167,400 |
| 2024/12/24 | 2,262 | 2,262 | 2,192 | 2,214 | 272,300 |
| 2024/12/23 | 2,149 | 2,267 | 2,148 | 2,262 | 379,100 |
| 2024/12/20 | 2,159 | 2,178 | 2,120 | 2,126 | 239,900 |
| 2024/12/19 | 2,130 | 2,184 | 2,119 | 2,155 | 287,600 |
| 2024/12/18 | 2,099 | 2,145 | 2,098 | 2,130 | 227,700 |
| 2024/12/17 | 2,051 | 2,124 | 2,045 | 2,091 | 277,500 |
| 2024/12/16 | 2,023 | 2,070 | 1,997 | 2,051 | 146,100 |
| 2024/12/13 | 2,002 | 2,029 | 1,978 | 2,023 | 149,500 |
| 2024/12/12 | 2,061 | 2,070 | 2,021 | 2,022 | 163,600 |
| 2024/12/11 | 1,995 | 2,045 | 1,981 | 2,034 | 213,400 |
| 2024/12/10 | 1,982 | 2,010 | 1,967 | 1,991 | 152,900 |
| 2024/12/09 | 2,022 | 2,025 | 1,970 | 1,981 | 204,200 |
| 2024/12/06 | 2,003 | 2,039 | 1,997 | 2,025 | 182,500 |
| 2024/12/05 | 2,056 | 2,056 | 1,990 | 1,997 | 168,000 |
| 2024/12/04 | 2,000 | 2,057 | 1,989 | 2,046 | 258,200 |
| 2024/12/03 | 2,019 | 2,037 | 1,994 | 2,023 | 182,600 |
| 2024/12/02 | 1,955 | 2,014 | 1,928 | 1,983 | 229,700 |
| 2024/11/29 | 2,057 | 2,057 | 1,981 | 1,998 | 175,700 |
| 2024/11/28 | 1,991 | 2,056 | 1,991 | 2,033 | 349,600 |
| 2024/11/27 | 1,969 | 1,977 | 1,902 | 1,961 | 207,000 |
| 2024/11/26 | 1,910 | 1,938 | 1,876 | 1,898 | 244,300 |
| 2024/11/25 | 2,026 | 2,032 | 1,933 | 1,936 | 237,100 |
| 2024/11/22 | 1,951 | 2,005 | 1,939 | 1,989 | 170,300 |
| 2024/11/21 | 1,989 | 2,043 | 1,960 | 1,965 | 220,400 |
| 2024/11/20 | 2,037 | 2,037 | 1,969 | 1,985 | 190,600 |
| 2024/11/19 | 2,015 | 2,041 | 1,986 | 2,040 | 149,900 |
| 2024/11/18 | 2,086 | 2,095 | 2,021 | 2,025 | 237,600 |
| 2024/11/15 | 2,030 | 2,115 | 2,003 | 2,103 | 337,000 |
| 2024/11/14 | 2,060 | 2,078 | 2,027 | 2,027 | 190,400 |
| 2024/11/13 | 2,133 | 2,152 | 2,079 | 2,088 | 239,100 |
| 2024/11/12 | 2,132 | 2,164 | 2,077 | 2,136 | 520,200 |
| 2024/11/11 | 2,251 | 2,312 | 2,118 | 2,144 | 1,067,100 |
| 2024/11/08 | 1,955 | 1,976 | 1,902 | 1,912 | 246,600 |
| 2024/11/07 | 1,916 | 1,932 | 1,871 | 1,906 | 208,900 |
| 2024/11/06 | 1,875 | 1,916 | 1,871 | 1,916 | 184,800 |
| 2024/11/05 | 1,895 | 1,907 | 1,869 | 1,907 | 203,600 |
| 2024/11/01 | 1,923 | 1,934 | 1,880 | 1,888 | 175,000 |
| 2024/10/31 | 1,894 | 1,931 | 1,869 | 1,923 | 211,700 |
| 2024/10/30 | 1,998 | 1,998 | 1,894 | 1,894 | 533,500 |
| 2024/10/29 | 2,001 | 2,001 | 1,959 | 1,980 | 173,400 |
| 2024/10/28 | 1,981 | 2,015 | 1,958 | 2,010 | 93,400 |
| 2024/10/25 | 1,988 | 1,999 | 1,960 | 1,969 | 104,100 |
| 2024/10/24 | 2,000 | 2,009 | 1,973 | 1,998 | 150,100 |
| 2024/10/23 | 2,042 | 2,063 | 2,021 | 2,021 | 89,900 |
| 2024/10/22 | 2,072 | 2,081 | 2,039 | 2,055 | 123,600 |
| 2024/10/21 | 2,096 | 2,111 | 2,075 | 2,092 | 119,700 |
| 2024/10/18 | 2,073 | 2,111 | 2,062 | 2,080 | 117,200 |
| 2024/10/17 | 2,162 | 2,172 | 2,088 | 2,094 | 149,100 |
| 2024/10/16 | 2,144 | 2,169 | 2,131 | 2,146 | 204,600 |
| 2024/10/15 | 2,190 | 2,190 | 2,114 | 2,144 | 449,700 |
| 2024/10/11 | 2,207 | 2,234 | 2,193 | 2,196 | 147,200 |
| 2024/10/10 | 2,300 | 2,302 | 2,247 | 2,257 | 225,900 |
| 2024/10/09 | 2,324 | 2,329 | 2,269 | 2,300 | 228,400 |
| 2024/10/08 | 2,286 | 2,367 | 2,272 | 2,274 | 740,000 |
| 2024/10/07 | 2,168 | 2,286 | 2,152 | 2,286 | 518,500 |
| 2024/10/04 | 2,040 | 2,130 | 2,026 | 2,124 | 299,500 |
| 2024/10/03 | 2,040 | 2,062 | 2,019 | 2,028 | 188,300 |
| 2024/10/02 | 2,030 | 2,062 | 2,001 | 2,031 | 210,900 |
| 2024/10/01 | 2,115 | 2,115 | 2,043 | 2,063 | 260,800 |
| 2024/09/30 | 2,068 | 2,121 | 2,053 | 2,119 | 255,100 |
| 2024/09/27 | 1,974 | 2,119 | 1,946 | 2,118 | 410,600 |
| 2024/09/26 | 1,969 | 2,001 | 1,964 | 1,986 | 222,900 |
| 2024/09/25 | 1,922 | 1,962 | 1,922 | 1,961 | 126,800 |
| 2024/09/24 | 1,959 | 1,960 | 1,928 | 1,936 | 100,300 |
| 2024/09/20 | 1,943 | 1,950 | 1,914 | 1,943 | 243,700 |
| 2024/09/19 | 1,920 | 1,934 | 1,906 | 1,925 | 183,900 |
| 2024/09/18 | 1,850 | 1,904 | 1,850 | 1,900 | 262,000 |
| 2024/09/17 | 1,876 | 1,880 | 1,827 | 1,849 | 178,900 |
| 2024/09/13 | 1,914 | 1,914 | 1,867 | 1,875 | 181,200 |
| 2024/09/12 | 1,895 | 1,915 | 1,879 | 1,907 | 199,100 |
| 2024/09/11 | 1,874 | 1,875 | 1,842 | 1,861 | 210,600 |
| 2024/09/10 | 1,859 | 1,920 | 1,859 | 1,869 | 232,500 |
| 2024/09/09 | 1,846 | 1,895 | 1,807 | 1,876 | 276,600 |
| 2024/09/06 | 1,929 | 1,939 | 1,884 | 1,900 | 150,000 |
| 2024/09/05 | 1,855 | 1,921 | 1,850 | 1,921 | 232,000 |
| 2024/09/04 | 1,872 | 1,931 | 1,862 | 1,870 | 266,400 |
| 2024/09/03 | 1,950 | 1,966 | 1,891 | 1,901 | 185,900 |
| 2024/09/02 | 1,925 | 1,949 | 1,906 | 1,910 | 187,900 |
| 2024/08/30 | 1,895 | 1,917 | 1,869 | 1,917 | 292,500 |
| 2024/08/29 | 1,904 | 1,944 | 1,898 | 1,905 | 272,100 |
| 2024/08/28 | 1,939 | 1,948 | 1,883 | 1,898 | 268,000 |
| 2024/08/27 | 1,895 | 1,945 | 1,866 | 1,937 | 450,400 |
| 2024/08/26 | 1,846 | 1,930 | 1,836 | 1,923 | 364,200 |
| 2024/08/23 | 1,906 | 1,914 | 1,858 | 1,860 | 374,100 |
| 2024/08/22 | 1,952 | 1,952 | 1,856 | 1,927 | 659,300 |
| 2024/08/21 | 1,981 | 2,006 | 1,930 | 1,952 | 540,000 |
| 2024/08/20 | 2,092 | 2,092 | 2,014 | 2,020 | 485,600 |
| 2024/08/19 | 2,167 | 2,169 | 2,054 | 2,054 | 257,800 |