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
1999/12/30 430 430 430 430 6,000
1999/12/29 395 395 395 395 2,000
1999/12/28 390 390 390 390 1,000
1999/12/27 390 410 385 385 10,000
1999/12/24 380 390 380 390 4,000
1999/12/22 394 398 380 380 27,000
1999/12/21 380 395 380 395 33,000
1999/12/20 390 390 380 390 24,000
1999/12/17 390 390 380 385 11,000
1999/12/16 390 395 390 390 34,000
1999/12/15 395 395 390 390 36,000
1999/12/14 390 395 389 390 34,000
1999/12/13 395 396 390 396 41,000
1999/12/10 395 395 380 380 30,000
1999/12/09 395 395 395 395 2,000
1999/12/08 391 395 391 395 4,000
1999/12/07 390 390 390 390 2,000
1999/12/03 395 395 390 395 6,000
1999/12/02 400 400 395 395 5,000
1999/12/01 400 400 390 399 18,000
1999/11/30 400 400 400 400 2,000
1999/11/29 400 400 400 400 7,000
1999/11/25 400 400 390 400 17,000
1999/11/24 402 417 400 400 17,000
1999/11/22 417 417 402 402 7,000
1999/11/19 450 450 430 430 3,000
1999/11/18 425 450 425 450 4,000
1999/11/16 430 430 410 410 7,000
1999/11/15 431 431 430 430 5,000
1999/11/12 450 450 430 430 5,000
1999/11/11 470 470 450 450 18,000
1999/11/10 470 470 460 460 3,000
1999/11/08 458 458 458 458 1,000
1999/11/05 460 460 458 458 4,000
1999/11/04 461 461 460 460 4,000
1999/11/02 460 460 460 460 1,000
1999/11/01 470 470 460 470 9,000
1999/10/29 485 485 470 470 9,000
1999/10/28 480 480 480 480 1,000
1999/10/26 485 485 480 480 5,000
1999/10/25 485 485 485 485 34,000
1999/10/22 485 485 484 485 7,000
1999/10/21 480 485 480 485 2,000
1999/10/20 485 485 485 485 2,000
1999/10/19 485 485 485 485 2,000
1999/10/18 494 494 485 485 3,000
1999/10/15 490 490 490 490 1,000
1999/10/13 500 500 480 480 11,000
1999/10/12 500 500 500 500 9,000
1999/10/08 500 500 499 499 12,000
1999/10/07 500 515 500 501 28,000
1999/10/06 521 521 520 520 3,000
1999/10/05 495 496 495 496 3,000
1999/10/01 530 530 495 495 5,000
1999/09/30 500 501 500 501 6,000
1999/09/29 500 500 500 500 1,000
1999/09/27 530 530 530 530 2,000
1999/09/24 513 513 490 492 15,000
1999/09/22 530 530 525 530 14,000
1999/09/21 530 530 525 525 12,000
1999/09/20 531 531 530 530 5,000
1999/09/17 535 535 530 530 5,000
1999/09/16 530 550 530 550 14,000
1999/09/14 519 530 519 530 4,000
1999/09/13 539 539 539 539 1,000
1999/09/10 551 551 540 540 20,000
1999/09/09 550 550 540 550 11,000
1999/09/08 550 550 550 550 3,000
1999/09/07 550 550 550 550 6,000
1999/09/06 550 550 550 550 2,000
1999/09/02 560 560 516 516 3,000
1999/09/01 560 560 560 560 6,000
1999/08/30 500 500 500 500 1,000
1999/08/26 560 560 560 560 2,000
1999/08/25 580 580 560 560 5,000
1999/08/24 541 541 540 540 4,000
1999/08/23 540 540 540 540 2,000
1999/08/20 560 560 540 540 4,000
1999/08/19 560 560 560 560 2,000
1999/08/18 600 600 600 600 9,000
1999/08/16 550 570 550 570 5,000
1999/08/11 550 550 550 550 1,000
1999/08/09 540 540 540 540 1,000
1999/08/06 520 560 520 530 4,000
1999/08/05 539 570 539 570 5,000
1999/08/04 542 542 540 540 5,000
1999/08/03 540 540 540 540 1,000
1999/08/02 551 551 535 540 12,000
1999/07/30 550 550 545 545 12,000
1999/07/29 560 570 560 560 4,000
1999/07/28 545 560 545 560 7,000
1999/07/27 570 570 545 545 10,000
1999/07/26 572 572 572 572 1,000
1999/07/23 582 582 572 572 4,000
1999/07/22 600 600 600 600 5,000
1999/07/21 609 610 601 601 7,000
1999/07/19 586 599 586 599 4,000
1999/07/16 619 619 575 586 7,000
1999/07/15 620 620 620 620 10,000
1999/07/14 625 625 625 625 5,000
1999/07/13 629 629 619 625 20,000
1999/07/12 605 629 605 629 43,000
1999/07/09 609 609 600 602 11,000
1999/07/08 600 620 600 611 27,000
1999/07/07 611 617 600 617 13,000
1999/07/06 649 649 630 631 20,000
1999/07/05 620 650 620 649 34,000
1999/07/02 580 620 580 620 28,000
1999/07/01 550 580 550 579 51,000
1999/06/30 550 560 548 550 24,000
1999/06/29 550 560 541 541 44,000
1999/06/28 500 525 500 523 30,000
1999/06/25 494 495 491 495 12,000
1999/06/24 494 497 491 491 15,000
1999/06/23 495 498 491 491 24,000
1999/06/22 492 498 492 496 27,000
1999/06/21 490 490 482 483 54,000
1999/06/18 476 482 476 482 6,000
1999/06/17 480 481 475 475 17,000
1999/06/16 480 480 480 480 4,000
1999/06/15 482 482 480 480 17,000
1999/06/14 472 485 472 472 17,000
1999/06/11 471 471 471 471 8,000
1999/06/10 476 476 470 470 15,000
1999/06/08 464 464 452 452 4,000
1999/06/07 450 450 450 450 2,000
1999/06/04 446 446 446 446 1,000
1999/06/03 446 446 446 446 1,000
1999/06/02 450 450 445 445 2,000
1999/06/01 474 474 440 440 13,000
1999/05/31 470 470 470 470 1,000
1999/05/28 475 475 475 475 1,000
1999/05/27 465 465 465 465 2,000
1999/05/25 483 483 480 480 13,000
1999/05/24 483 483 483 483 1,000
1999/05/21 487 487 480 485 8,000
1999/05/20 489 489 480 480 3,000
1999/05/19 485 489 480 489 5,000
1999/05/18 490 490 490 490 1,000
1999/05/17 491 491 490 490 11,000
1999/05/14 490 490 490 490 5,000
1999/05/13 490 490 489 489 4,000
1999/05/12 485 490 485 485 19,000
1999/05/11 485 485 485 485 10,000
1999/05/10 486 491 485 485 8,000
1999/05/07 485 485 485 485 2,000
1999/05/06 484 486 482 486 17,000
1999/04/30 473 474 473 474 3,000
1999/04/28 474 474 474 474 1,000
1999/04/27 475 475 470 470 15,000
1999/04/26 481 485 474 474 15,000
1999/04/23 450 450 450 450 3,000
1999/04/22 450 450 449 449 8,000
1999/04/21 450 450 450 450 1,000
1999/04/20 463 463 451 451 3,000
1999/04/19 450 465 450 465 5,000
1999/04/16 469 469 469 469 1,000
1999/04/15 474 474 450 450 7,000
1999/04/14 475 475 470 475 5,000
1999/04/13 475 475 475 475 5,000
1999/04/12 489 489 475 475 18,000
1999/04/09 475 475 474 474 9,000
1999/04/08 470 475 450 475 125,000
1999/04/07 450 455 450 450 19,000
1999/04/06 450 480 450 450 36,000
1999/04/05 418 450 418 450 36,000
1999/04/02 414 415 410 415 4,000
1999/04/01 418 418 418 418 5,000
1999/03/31 415 415 414 414 11,000
1999/03/30 405 405 401 401 2,000
1999/03/29 410 415 405 405 8,000
1999/03/26 410 410 405 405 4,000
1999/03/25 406 413 400 413 18,000
1999/03/24 414 414 410 410 5,000
1999/03/23 411 415 411 414 4,000
1999/03/19 415 415 410 410 5,000
1999/03/18 410 417 410 417 4,000
1999/03/16 400 400 400 400 7,000
1999/03/15 405 405 400 400 19,000
1999/03/12 400 400 390 390 7,000
1999/03/11 400 400 400 400 1,000
1999/03/10 391 400 391 400 18,000
1999/03/09 400 400 391 391 5,000
1999/03/08 389 391 389 391 8,000
1999/03/05 385 400 385 400 5,000
1999/03/04 384 384 384 384 1,000
1999/03/03 376 376 376 376 1,000
1999/03/02 380 380 380 380 4,000
1999/03/01 376 380 376 380 11,000
1999/02/26 374 374 374 374 2,000
1999/02/24 373 373 373 373 1,000
1999/02/23 372 372 372 372 3,000
1999/02/22 372 372 372 372 1,000
1999/02/19 369 369 369 369 2,000
1999/02/18 364 379 364 365 4,000
1999/02/17 371 371 361 361 12,000
1999/02/16 380 380 380 380 1,000
1999/02/15 381 389 370 389 17,000
1999/02/12 381 381 381 381 3,000
1999/02/10 400 400 400 400 12,000
1999/02/08 381 382 381 382 2,000
1999/02/04 381 381 381 381 2,000
1999/02/02 389 390 380 380 14,000
1999/02/01 400 400 388 388 9,000
1999/01/29 388 388 388 388 1,000
1999/01/28 390 400 390 400 3,000
1999/01/27 400 400 400 400 1,000
1999/01/26 401 401 400 400 5,000
1999/01/22 402 402 401 401 2,000
1999/01/19 420 420 420 420 1,000
1999/01/13 430 430 400 400 17,000
1999/01/08 401 401 401 401 1,000
1999/01/06 400 410 400 410 3,000
1999/01/05 426 426 426 426 5,000

このページの先頭へ