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
2002/12/30 419 419 418 418 2,000
2002/12/27 422 422 411 411 6,000
2002/12/26 412 423 412 423 4,000
2002/12/25 417 417 413 413 9,000
2002/12/24 412 415 412 415 2,000
2002/12/20 400 417 400 417 132,000
2002/12/19 400 404 400 400 4,000
2002/12/18 410 410 400 400 63,000
2002/12/17 405 406 404 405 48,000
2002/12/16 409 409 405 405 61,000
2002/12/13 404 404 404 404 2,000
2002/12/12 411 411 409 409 2,000
2002/12/11 424 424 411 411 18,000
2002/12/10 424 424 409 409 20,000
2002/12/09 408 409 408 409 263,000
2002/12/06 409 409 409 409 1,000
2002/12/05 408 409 408 409 51,000
2002/12/04 409 409 409 409 1,000
2002/12/03 420 420 420 420 14,000
2002/12/02 420 420 420 420 5,000
2002/11/29 403 403 403 403 3,000
2002/11/28 405 408 405 408 64,000
2002/11/27 400 400 400 400 7,000
2002/11/25 408 408 408 408 1,000
2002/11/22 404 404 400 400 7,000
2002/11/21 409 410 409 410 23,000
2002/11/20 400 410 400 409 13,000
2002/11/19 397 400 397 400 13,000
2002/11/18 410 410 400 402 22,000
2002/11/15 398 403 398 403 8,000
2002/11/14 410 410 403 403 4,000
2002/11/13 418 423 418 423 23,000
2002/11/12 421 424 411 423 32,000
2002/11/11 424 424 424 424 9,000
2002/11/08 400 411 399 406 23,000
2002/11/07 396 396 396 396 2,000
2002/11/05 400 400 396 396 3,000
2002/11/01 399 399 395 395 8,000
2002/10/31 400 400 400 400 2,000
2002/10/29 390 395 390 395 5,000
2002/10/24 395 396 395 395 3,000
2002/10/23 395 395 395 395 2,000
2002/10/22 400 400 399 400 27,000
2002/10/21 395 398 395 398 2,000
2002/10/18 398 405 397 397 3,000
2002/10/17 405 405 398 398 2,000
2002/10/16 395 395 395 395 1,000
2002/10/15 392 395 391 391 19,000
2002/10/11 395 395 386 392 131,000
2002/10/10 400 400 395 395 9,000
2002/10/09 402 407 400 407 7,000
2002/10/07 411 411 411 411 1,000
2002/10/04 420 420 411 411 7,000
2002/10/02 421 421 421 421 1,000
2002/10/01 424 424 420 421 101,000
2002/09/30 429 429 416 416 5,000
2002/09/27 433 433 411 420 15,000
2002/09/26 435 435 435 435 1,000
2002/09/25 430 435 428 428 12,000
2002/09/24 428 428 416 416 3,000
2002/09/20 420 420 420 420 1,000
2002/09/19 419 420 415 418 4,000
2002/09/18 416 416 416 416 2,000
2002/09/17 420 420 410 410 2,000
2002/09/13 410 413 410 413 3,000
2002/09/12 413 417 413 417 2,000
2002/09/11 430 430 417 417 2,000
2002/09/10 435 435 435 435 10,000
2002/09/09 416 416 416 416 3,000
2002/09/06 415 415 415 415 2,000
2002/09/05 435 435 435 435 85,000
2002/09/04 406 420 406 420 9,000
2002/09/03 421 425 415 425 9,000
2002/09/02 429 432 429 429 9,000
2002/08/30 425 428 425 428 2,000
2002/08/29 416 425 416 425 3,000
2002/08/23 420 420 415 415 9,000
2002/08/22 420 420 410 411 16,000
2002/08/21 425 430 425 430 2,000
2002/08/20 431 431 423 423 4,000
2002/08/19 452 452 440 440 9,000
2002/08/15 439 439 439 439 1,000
2002/08/13 433 433 433 433 1,000
2002/08/12 428 428 428 428 1,000
2002/08/09 433 437 433 437 2,000
2002/08/08 428 433 428 433 18,000
2002/08/06 425 425 425 425 5,000
2002/08/05 422 425 422 425 7,000
2002/08/02 440 440 430 430 10,000
2002/08/01 449 449 437 437 7,000
2002/07/30 440 442 440 442 5,000
2002/07/29 440 440 436 436 3,000
2002/07/26 444 444 444 444 1,000
2002/07/25 436 444 435 444 7,000
2002/07/24 435 443 435 443 8,000
2002/07/23 437 445 435 435 25,000
2002/07/22 442 443 438 443 6,000
2002/07/19 450 450 449 449 10,000
2002/07/18 468 468 448 455 6,000
2002/07/17 469 470 469 469 9,000
2002/07/16 448 469 448 469 27,000
2002/07/15 479 480 471 471 8,000
2002/07/12 455 475 445 475 30,000
2002/07/11 428 440 428 440 51,000
2002/07/10 429 429 429 429 3,000
2002/07/09 429 430 425 425 10,000
2002/07/08 425 430 423 430 13,000
2002/07/05 416 426 416 425 49,000
2002/07/04 411 411 411 411 1,000
2002/07/03 415 415 415 415 1,000
2002/07/02 419 419 419 419 1,000
2002/07/01 419 420 418 418 22,000
2002/06/28 415 415 415 415 1,000
2002/06/26 410 410 410 410 2,000
2002/06/25 405 405 405 405 10,000
2002/06/24 416 416 416 416 3,000
2002/06/21 416 416 416 416 2,000
2002/06/19 424 424 424 424 2,000
2002/06/18 416 416 416 416 1,000
2002/06/14 425 425 415 415 6,000
2002/06/12 420 420 420 420 1,000
2002/06/10 430 430 430 430 10,000
2002/06/07 425 425 425 425 3,000
2002/06/06 425 425 422 422 2,000
2002/06/05 425 425 425 425 1,000
2002/06/04 426 426 425 425 16,000
2002/06/03 430 430 425 425 5,000
2002/05/31 422 422 422 422 4,000
2002/05/30 423 425 422 425 6,000
2002/05/29 424 424 424 424 1,000
2002/05/28 435 435 430 430 2,000
2002/05/27 430 432 430 430 5,000
2002/05/24 411 440 411 430 27,000
2002/05/23 410 429 409 409 23,000
2002/05/22 410 410 410 410 1,000
2002/05/21 410 410 410 410 2,000
2002/05/20 410 410 409 409 2,000
2002/05/17 420 420 420 420 1,000
2002/05/16 419 419 406 419 13,000
2002/05/14 410 410 405 405 4,000
2002/05/10 410 410 410 410 3,000
2002/05/09 412 412 410 410 9,000
2002/05/08 416 416 415 415 4,000
2002/05/07 415 415 415 415 9,000
2002/05/01 418 418 406 410 6,000
2002/04/30 416 416 415 415 3,000
2002/04/26 410 410 410 410 6,000
2002/04/25 404 404 404 404 1,000
2002/04/24 417 417 417 417 7,000
2002/04/23 420 420 417 417 4,000
2002/04/17 420 420 420 420 1,000
2002/04/15 420 420 420 420 6,000
2002/04/12 405 405 401 401 3,000
2002/04/11 400 401 400 401 9,000
2002/04/10 425 425 425 425 8,000
2002/04/09 410 410 410 410 2,000
2002/04/08 410 410 410 410 3,000
2002/04/05 411 411 411 411 1,000
2002/04/04 413 413 410 410 2,000
2002/04/03 415 415 415 415 1,000
2002/04/02 420 420 420 420 2,000
2002/04/01 420 420 420 420 4,000
2002/03/29 410 410 410 410 1,000
2002/03/28 410 410 410 410 1,000
2002/03/27 411 411 411 411 2,000
2002/03/20 410 410 410 410 2,000
2002/03/19 415 415 415 415 1,000
2002/03/18 411 411 411 411 1,000
2002/03/15 410 410 410 410 1,000
2002/03/13 420 420 410 410 11,000
2002/03/12 415 415 415 415 5,000
2002/03/11 415 419 415 419 5,000
2002/03/08 409 409 409 409 1,000
2002/03/06 408 408 408 408 1,000
2002/03/05 420 420 420 420 2,000
2002/03/04 419 420 419 420 4,000
2002/03/01 430 430 420 420 4,000
2002/02/28 420 422 420 422 2,000
2002/02/27 405 419 405 408 4,000
2002/02/26 420 420 420 420 7,000
2002/02/25 420 420 420 420 1,000
2002/02/22 420 420 420 420 2,000
2002/02/18 420 420 420 420 3,000
2002/02/14 420 420 420 420 8,000
2002/02/13 419 420 419 420 8,000
2002/02/12 420 420 420 420 9,000
2002/02/06 400 400 400 400 6,000
2002/02/04 401 401 401 401 1,000
2002/02/01 428 428 400 420 9,000
2002/01/31 400 400 395 400 7,000
2002/01/30 395 395 395 395 3,000
2002/01/28 405 405 396 396 5,000
2002/01/24 406 406 406 406 1,000
2002/01/22 406 406 406 406 12,000
2002/01/21 420 420 406 406 15,000
2002/01/16 420 420 420 420 10,000
2002/01/11 396 396 396 396 1,000
2002/01/10 419 419 419 419 5,000
2002/01/09 419 419 419 419 6,000
2002/01/07 419 419 419 419 4,000
2002/01/04 400 400 400 400 2,000

このページの先頭へ