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
2004/12/30 819 819 819 819 1,000
2004/12/29 781 809 781 809 2,000
2004/12/28 800 800 800 800 2,000
2004/12/27 796 806 796 806 10,000
2004/12/24 792 796 790 796 9,000
2004/12/22 830 830 812 812 6,000
2004/12/21 845 845 830 831 8,000
2004/12/20 865 865 865 865 1,000
2004/12/17 869 869 869 869 1,000
2004/12/16 880 880 880 880 6,000
2004/12/15 870 870 870 870 1,000
2004/12/13 874 874 870 870 9,000
2004/12/10 847 854 847 854 2,000
2004/12/09 857 857 857 857 1,000
2004/12/08 851 851 830 830 4,000
2004/12/07 860 860 860 860 10,000
2004/12/06 861 861 852 852 14,000
2004/12/03 870 870 870 870 3,000
2004/12/02 878 879 878 879 19,000
2004/12/01 888 888 888 888 2,000
2004/11/30 895 895 895 895 1,000
2004/11/26 900 900 890 890 8,000
2004/11/25 907 907 907 907 2,000
2004/11/22 897 897 897 897 1,000
2004/11/19 916 916 896 897 9,000
2004/11/18 916 916 916 916 74,000
2004/11/17 917 921 916 916 163,000
2004/11/16 920 920 917 917 163,000
2004/11/15 919 921 919 920 30,000
2004/11/12 920 920 890 918 4,000
2004/11/11 941 941 913 913 5,000
2004/11/10 923 931 918 931 15,000
2004/11/08 906 924 900 924 28,000
2004/11/05 905 925 905 925 3,000
2004/11/04 902 903 902 903 2,000
2004/11/01 920 920 920 920 3,000
2004/10/29 903 910 903 910 6,000
2004/10/28 899 904 899 904 3,000
2004/10/27 899 904 899 904 2,000
2004/10/26 899 904 899 904 4,000
2004/10/25 900 905 900 905 23,000
2004/10/22 900 900 900 900 5,000
2004/10/21 905 905 900 900 5,000
2004/10/20 895 905 895 905 9,000
2004/10/19 894 895 894 895 5,000
2004/10/18 894 894 894 894 2,000
2004/10/15 894 894 894 894 1,000
2004/10/14 899 899 899 899 1,000
2004/10/13 899 900 899 900 3,000
2004/10/12 885 900 885 900 36,000
2004/10/08 915 915 911 915 18,000
2004/10/07 905 910 901 910 23,000
2004/10/06 906 909 905 909 23,000
2004/10/05 905 905 901 905 51,000
2004/10/04 905 905 905 905 42,000
2004/10/01 905 905 900 905 7,000
2004/09/30 900 905 900 905 7,000
2004/09/29 898 900 898 900 6,000
2004/09/28 880 898 880 898 7,000
2004/09/27 895 895 895 895 56,000
2004/09/24 900 901 898 900 55,000
2004/09/22 899 901 899 900 70,000
2004/09/21 883 903 883 901 21,000
2004/09/17 895 904 895 904 4,000
2004/09/16 900 900 899 900 100,000
2004/09/15 898 900 898 900 4,000
2004/09/14 892 900 892 900 7,000
2004/09/10 905 905 895 900 22,000
2004/09/09 900 901 900 901 23,000
2004/09/08 895 904 895 904 5,000
2004/09/07 896 896 895 895 96,000
2004/09/06 904 908 898 898 30,000
2004/09/03 894 895 894 894 54,000
2004/09/02 895 896 895 895 11,000
2004/09/01 909 909 895 895 12,000
2004/08/31 902 909 900 900 18,000
2004/08/30 895 909 895 909 8,000
2004/08/27 895 896 895 895 6,000
2004/08/26 895 896 890 895 10,000
2004/08/25 895 895 895 895 1,000
2004/08/24 894 896 894 896 19,000
2004/08/23 890 895 890 895 11,000
2004/08/20 895 895 895 895 1,000
2004/08/19 900 900 880 894 20,000
2004/08/17 898 910 890 900 8,000
2004/08/16 909 909 895 908 3,000
2004/08/13 897 910 897 910 2,000
2004/08/12 880 910 880 907 11,000
2004/08/11 909 910 909 910 3,000
2004/08/10 896 909 896 909 3,000
2004/08/09 895 920 895 920 5,000
2004/08/06 899 920 880 890 15,000
2004/08/05 910 929 910 929 3,000
2004/08/04 901 940 901 940 4,000
2004/08/03 923 943 920 941 10,000
2004/08/02 956 956 956 956 1,000
2004/07/30 927 951 927 951 21,000
2004/07/29 948 948 948 948 1,000
2004/07/28 898 950 898 950 28,000
2004/07/27 918 918 918 918 2,000
2004/07/26 899 919 895 918 6,000
2004/07/23 919 919 919 919 6,000
2004/07/22 919 920 919 920 4,000
2004/07/21 919 920 919 920 6,000
2004/07/20 916 920 915 920 3,000
2004/07/16 919 919 915 915 6,000
2004/07/15 911 915 911 915 6,000
2004/07/14 910 920 910 920 8,000
2004/07/13 912 918 900 910 9,000
2004/07/12 920 920 912 912 17,000
2004/07/09 905 907 886 903 15,000
2004/07/08 909 909 908 908 3,000
2004/07/07 910 910 910 910 2,000
2004/07/06 898 910 898 910 9,000
2004/07/05 904 918 904 918 2,000
2004/07/02 919 919 900 900 15,000
2004/07/01 920 920 920 920 25,000
2004/06/30 895 915 895 915 4,000
2004/06/29 891 900 891 900 7,000
2004/06/28 890 890 890 890 1,000
2004/06/25 840 900 840 900 38,000
2004/06/24 901 901 900 900 7,000
2004/06/23 900 916 890 916 34,000
2004/06/22 905 928 905 928 10,000
2004/06/18 860 909 860 909 10,000
2004/06/17 876 876 876 876 1,000
2004/06/16 876 876 876 876 5,000
2004/06/15 884 892 884 892 3,000
2004/06/11 890 917 890 917 4,000
2004/06/10 930 930 906 906 6,000
2004/06/09 899 925 899 925 7,000
2004/06/08 900 900 898 898 3,000
2004/06/07 902 910 902 910 21,000
2004/06/04 921 925 901 925 14,000
2004/06/03 880 920 880 920 22,000
2004/06/02 908 908 886 900 36,000
2004/06/01 930 930 899 899 11,000
2004/05/31 838 940 835 930 20,000
2004/05/28 865 865 840 840 9,000
2004/05/27 855 880 855 879 48,000
2004/05/26 820 854 820 854 33,000
2004/05/25 810 830 810 830 7,000
2004/05/24 802 820 802 820 27,000
2004/05/21 799 810 799 810 55,000
2004/05/20 800 805 780 802 87,000
2004/05/19 760 788 760 788 19,000
2004/05/18 769 769 739 758 46,000
2004/05/17 788 788 750 770 29,000
2004/05/14 760 768 737 768 21,000
2004/05/13 754 755 745 754 41,000
2004/05/12 731 755 731 748 23,000
2004/05/11 714 745 714 745 20,000
2004/05/10 745 780 745 754 10,000
2004/05/07 784 784 784 784 4,000
2004/05/06 787 787 777 777 13,000
2004/04/30 780 787 770 787 6,000
2004/04/28 778 778 778 778 1,000
2004/04/27 782 788 765 768 18,000
2004/04/26 786 788 782 782 11,000
2004/04/23 757 767 757 765 3,000
2004/04/21 760 760 760 760 1,000
2004/04/20 735 765 732 765 29,000
2004/04/19 765 765 745 745 7,000
2004/04/16 765 765 762 762 3,000
2004/04/15 770 775 765 775 12,000
2004/04/14 779 779 766 766 4,000
2004/04/13 790 796 780 780 5,000
2004/04/12 770 790 770 790 14,000
2004/04/09 756 762 750 752 21,000
2004/04/08 763 765 753 757 13,000
2004/04/07 765 765 750 755 13,000
2004/04/06 780 780 760 760 12,000
2004/04/05 750 770 740 770 10,000
2004/04/02 756 756 740 750 13,000
2004/04/01 765 765 760 765 6,000
2004/03/31 780 780 777 777 2,000
2004/03/30 782 782 782 782 1,000
2004/03/26 809 809 791 791 9,000
2004/03/25 805 805 796 804 15,000
2004/03/24 802 802 802 802 2,000
2004/03/23 798 800 798 800 17,000
2004/03/22 801 801 800 800 2,000
2004/03/19 799 809 799 809 6,000
2004/03/18 800 802 800 800 19,000
2004/03/17 804 810 790 790 7,000
2004/03/16 794 804 794 804 2,000
2004/03/15 805 806 781 781 16,000
2004/03/12 827 827 805 805 12,000
2004/03/11 823 823 807 807 3,000
2004/03/10 818 818 818 818 1,000
2004/03/09 830 830 819 820 5,000
2004/03/08 810 810 810 810 1,000
2004/03/05 810 830 804 830 12,000
2004/03/04 813 815 801 815 3,000
2004/03/03 819 819 801 813 13,000
2004/03/02 847 847 800 819 9,000
2004/03/01 850 850 800 847 6,000
2004/02/27 795 850 795 850 34,000
2004/02/26 775 799 775 795 22,000
2004/02/25 775 800 775 800 7,000
2004/02/24 730 750 730 750 7,000
2004/02/23 736 749 736 749 4,000
2004/02/20 731 736 730 736 4,000
2004/02/19 730 760 730 760 18,000
2004/02/13 782 785 765 784 12,000
2004/02/12 730 782 715 782 49,000
2004/02/10 750 750 740 750 30,000
2004/02/09 750 750 741 750 12,000
2004/02/06 750 750 745 750 27,000
2004/02/05 690 750 690 740 50,000
2004/02/04 690 695 690 695 3,000
2004/02/03 651 700 651 700 11,000
2004/02/02 679 680 670 670 9,000
2004/01/30 666 680 666 680 14,000
2004/01/29 660 660 660 660 11,000
2004/01/28 644 680 644 675 67,000
2004/01/27 635 635 635 635 4,000
2004/01/26 635 635 635 635 1,000
2004/01/23 645 645 645 645 2,000
2004/01/21 646 646 646 646 1,000
2004/01/20 638 648 637 637 4,000
2004/01/19 648 648 638 647 3,000
2004/01/16 648 648 648 648 6,000
2004/01/15 620 631 620 622 16,000
2004/01/14 636 638 629 630 16,000
2004/01/13 630 637 627 630 26,000
2004/01/09 624 654 624 654 2,000
2004/01/08 663 663 663 663 2,000
2004/01/07 616 665 616 664 8,000
2004/01/06 668 668 665 665 4,000
2004/01/05 618 650 618 650 6,000

このページの先頭へ