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 |
---|---|---|---|---|---|
2008/12/30 | 586 | 600 | 586 | 600 | 4,100 |
2008/12/29 | 587 | 587 | 580 | 586 | 2,800 |
2008/12/26 | 580 | 583 | 580 | 580 | 13,100 |
2008/12/25 | 566 | 585 | 560 | 580 | 10,600 |
2008/12/24 | 570 | 570 | 561 | 565 | 3,600 |
2008/12/22 | 584 | 585 | 565 | 570 | 5,300 |
2008/12/19 | 572 | 585 | 570 | 584 | 7,000 |
2008/12/18 | 587 | 588 | 570 | 575 | 8,400 |
2008/12/17 | 580 | 590 | 567 | 567 | 8,600 |
2008/12/16 | 585 | 588 | 565 | 568 | 18,400 |
2008/12/15 | 557 | 570 | 550 | 565 | 9,300 |
2008/12/12 | 560 | 572 | 554 | 566 | 8,500 |
2008/12/11 | 564 | 580 | 560 | 570 | 6,500 |
2008/12/10 | 564 | 580 | 560 | 574 | 13,300 |
2008/12/09 | 614 | 614 | 565 | 584 | 57,700 |
2008/12/08 | 511 | 515 | 505 | 515 | 14,200 |
2008/12/05 | 511 | 521 | 501 | 521 | 14,200 |
2008/12/04 | 521 | 524 | 505 | 524 | 10,100 |
2008/12/03 | 525 | 530 | 510 | 515 | 4,800 |
2008/12/02 | 520 | 530 | 520 | 520 | 4,400 |
2008/12/01 | 531 | 546 | 525 | 535 | 7,800 |
2008/11/28 | 526 | 534 | 525 | 527 | 15,200 |
2008/11/27 | 513 | 535 | 513 | 525 | 1,800 |
2008/11/26 | 528 | 535 | 515 | 515 | 1,500 |
2008/11/25 | 527 | 550 | 527 | 530 | 16,800 |
2008/11/21 | 481 | 507 | 480 | 507 | 14,700 |
2008/11/20 | 503 | 503 | 478 | 481 | 44,000 |
2008/11/19 | 525 | 535 | 520 | 521 | 7,800 |
2008/11/18 | 540 | 540 | 525 | 526 | 5,100 |
2008/11/17 | 545 | 545 | 531 | 536 | 6,600 |
2008/11/14 | 540 | 561 | 531 | 555 | 12,300 |
2008/11/13 | 530 | 549 | 525 | 549 | 8,200 |
2008/11/12 | 533 | 551 | 520 | 551 | 10,400 |
2008/11/11 | 560 | 570 | 521 | 543 | 15,300 |
2008/11/10 | 557 | 560 | 547 | 559 | 6,300 |
2008/11/07 | 540 | 557 | 535 | 557 | 30,400 |
2008/11/06 | 577 | 577 | 545 | 560 | 33,300 |
2008/11/05 | 580 | 589 | 550 | 567 | 65,000 |
2008/11/04 | 608 | 608 | 570 | 582 | 46,300 |
2008/10/31 | 548 | 556 | 510 | 538 | 40,500 |
2008/10/30 | 550 | 560 | 520 | 558 | 27,000 |
2008/10/29 | 560 | 577 | 530 | 540 | 6,500 |
2008/10/28 | 576 | 576 | 500 | 520 | 16,500 |
2008/10/27 | 569 | 597 | 568 | 577 | 5,600 |
2008/10/24 | 625 | 644 | 575 | 575 | 13,600 |
2008/10/23 | 645 | 645 | 621 | 644 | 6,300 |
2008/10/22 | 668 | 668 | 650 | 655 | 6,900 |
2008/10/21 | 709 | 709 | 666 | 666 | 17,300 |
2008/10/20 | 727 | 727 | 640 | 659 | 74,000 |
2008/10/17 | 744 | 744 | 730 | 740 | 3,900 |
2008/10/16 | 740 | 754 | 730 | 750 | 39,800 |
2008/10/15 | 727 | 733 | 720 | 730 | 12,100 |
2008/10/14 | 720 | 730 | 719 | 725 | 3,300 |
2008/10/10 | 670 | 719 | 650 | 719 | 25,200 |
2008/10/09 | 651 | 687 | 621 | 684 | 3,900 |
2008/10/08 | 710 | 710 | 656 | 656 | 6,800 |
2008/10/07 | 660 | 709 | 660 | 700 | 7,300 |
2008/10/06 | 711 | 711 | 690 | 710 | 6,700 |
2008/10/03 | 733 | 733 | 721 | 731 | 4,600 |
2008/10/02 | 745 | 747 | 731 | 747 | 1,300 |
2008/10/01 | 746 | 748 | 738 | 748 | 9,100 |
2008/09/30 | 747 | 748 | 689 | 747 | 19,600 |
2008/09/29 | 752 | 754 | 720 | 754 | 9,100 |
2008/09/26 | 742 | 759 | 737 | 759 | 6,700 |
2008/09/25 | 725 | 755 | 722 | 755 | 14,100 |
2008/09/24 | 722 | 750 | 670 | 744 | 12,300 |
2008/09/22 | 749 | 750 | 720 | 741 | 7,800 |
2008/09/19 | 701 | 760 | 696 | 760 | 25,100 |
2008/09/18 | 688 | 690 | 675 | 690 | 4,600 |
2008/09/17 | 670 | 699 | 655 | 697 | 13,900 |
2008/09/16 | 660 | 669 | 638 | 669 | 10,800 |
2008/09/12 | 665 | 680 | 655 | 680 | 7,800 |
2008/09/11 | 657 | 676 | 656 | 675 | 1,500 |
2008/09/10 | 650 | 678 | 649 | 677 | 8,800 |
2008/09/09 | 660 | 660 | 646 | 660 | 2,300 |
2008/09/08 | 637 | 660 | 637 | 650 | 4,200 |
2008/09/05 | 661 | 665 | 640 | 657 | 15,800 |
2008/09/04 | 650 | 662 | 645 | 651 | 5,800 |
2008/09/03 | 653 | 663 | 653 | 653 | 4,100 |
2008/09/02 | 670 | 679 | 653 | 653 | 1,700 |
2008/09/01 | 671 | 671 | 666 | 670 | 4,100 |
2008/08/29 | 650 | 678 | 650 | 678 | 5,900 |
2008/08/28 | 637 | 640 | 634 | 640 | 5,000 |
2008/08/27 | 655 | 655 | 622 | 639 | 13,300 |
2008/08/26 | 660 | 660 | 655 | 655 | 4,600 |
2008/08/25 | 680 | 680 | 670 | 670 | 8,200 |
2008/08/22 | 650 | 660 | 650 | 650 | 7,100 |
2008/08/21 | 655 | 660 | 652 | 652 | 4,300 |
2008/08/20 | 651 | 660 | 650 | 660 | 12,500 |
2008/08/19 | 658 | 658 | 653 | 656 | 3,500 |
2008/08/18 | 660 | 670 | 650 | 668 | 6,200 |
2008/08/15 | 679 | 679 | 653 | 653 | 9,100 |
2008/08/14 | 693 | 693 | 675 | 676 | 15,000 |
2008/08/13 | 730 | 730 | 710 | 710 | 7,800 |
2008/08/12 | 731 | 736 | 717 | 720 | 11,100 |
2008/08/11 | 742 | 743 | 721 | 731 | 15,500 |
2008/08/08 | 700 | 735 | 695 | 732 | 12,200 |
2008/08/07 | 704 | 728 | 696 | 700 | 4,500 |
2008/08/06 | 727 | 727 | 714 | 714 | 5,000 |
2008/08/05 | 705 | 705 | 680 | 680 | 8,300 |
2008/08/04 | 727 | 730 | 703 | 710 | 2,900 |
2008/08/01 | 735 | 735 | 725 | 730 | 7,700 |
2008/07/31 | 734 | 734 | 725 | 732 | 2,200 |
2008/07/30 | 737 | 737 | 731 | 736 | 1,400 |
2008/07/29 | 735 | 738 | 730 | 735 | 4,100 |
2008/07/28 | 731 | 735 | 720 | 733 | 2,500 |
2008/07/25 | 701 | 722 | 701 | 720 | 5,300 |
2008/07/24 | 739 | 740 | 716 | 716 | 2,600 |
2008/07/23 | 741 | 741 | 711 | 729 | 3,000 |
2008/07/22 | 742 | 746 | 731 | 731 | 4,700 |
2008/07/18 | 760 | 760 | 740 | 740 | 4,600 |
2008/07/17 | 760 | 760 | 759 | 759 | 1,100 |
2008/07/16 | 775 | 775 | 760 | 760 | 2,900 |
2008/07/15 | 780 | 780 | 775 | 780 | 2,100 |
2008/07/14 | 780 | 780 | 775 | 775 | 600 |
2008/07/11 | 800 | 800 | 780 | 795 | 7,100 |
2008/07/10 | 775 | 790 | 775 | 790 | 1,200 |
2008/07/09 | 780 | 798 | 772 | 773 | 3,000 |
2008/07/08 | 811 | 811 | 774 | 800 | 14,500 |
2008/07/07 | 770 | 790 | 770 | 789 | 5,100 |
2008/07/04 | 782 | 782 | 775 | 782 | 2,700 |
2008/07/03 | 776 | 784 | 775 | 775 | 5,300 |
2008/07/02 | 803 | 803 | 776 | 776 | 5,500 |
2008/07/01 | 811 | 811 | 803 | 803 | 17,600 |
2008/06/30 | 781 | 803 | 773 | 803 | 8,800 |
2008/06/27 | 781 | 788 | 770 | 781 | 3,600 |
2008/06/26 | 783 | 790 | 780 | 790 | 4,500 |
2008/06/25 | 785 | 785 | 766 | 785 | 1,500 |
2008/06/24 | 777 | 785 | 775 | 785 | 4,300 |
2008/06/23 | 775 | 776 | 772 | 774 | 6,100 |
2008/06/20 | 785 | 785 | 774 | 785 | 2,400 |
2008/06/19 | 789 | 789 | 781 | 785 | 1,100 |
2008/06/18 | 788 | 788 | 784 | 785 | 700 |
2008/06/17 | 782 | 782 | 782 | 782 | 300 |
2008/06/16 | 789 | 789 | 782 | 782 | 500 |
2008/06/13 | 780 | 787 | 780 | 787 | 300 |
2008/06/12 | 788 | 788 | 770 | 772 | 4,500 |
2008/06/11 | 784 | 790 | 780 | 789 | 2,300 |
2008/06/10 | 776 | 786 | 776 | 786 | 1,500 |
2008/06/09 | 780 | 786 | 774 | 774 | 4,500 |
2008/06/06 | 785 | 789 | 782 | 783 | 5,600 |
2008/06/05 | 798 | 798 | 781 | 791 | 8,500 |
2008/06/04 | 799 | 799 | 781 | 789 | 4,200 |
2008/06/03 | 798 | 800 | 797 | 799 | 3,600 |
2008/06/02 | 812 | 812 | 807 | 807 | 2,500 |
2008/05/30 | 800 | 810 | 799 | 810 | 2,100 |
2008/05/29 | 794 | 800 | 794 | 799 | 1,500 |
2008/05/28 | 803 | 807 | 798 | 807 | 1,400 |
2008/05/27 | 797 | 806 | 797 | 804 | 1,000 |
2008/05/26 | 810 | 811 | 800 | 807 | 2,400 |
2008/05/23 | 810 | 814 | 809 | 810 | 1,300 |
2008/05/22 | 810 | 813 | 809 | 810 | 6,000 |
2008/05/21 | 809 | 817 | 809 | 812 | 4,600 |
2008/05/20 | 809 | 814 | 808 | 814 | 5,900 |
2008/05/19 | 792 | 814 | 792 | 813 | 11,100 |
2008/05/16 | 810 | 815 | 809 | 810 | 10,500 |
2008/05/15 | 810 | 828 | 810 | 819 | 16,000 |
2008/05/14 | 814 | 819 | 812 | 819 | 4,000 |
2008/05/13 | 817 | 817 | 805 | 815 | 7,500 |
2008/05/12 | 824 | 824 | 809 | 818 | 7,300 |
2008/05/09 | 805 | 808 | 800 | 804 | 6,300 |
2008/05/08 | 817 | 845 | 800 | 806 | 42,300 |
2008/05/07 | 819 | 819 | 814 | 816 | 5,400 |
2008/05/02 | 824 | 825 | 814 | 817 | 13,900 |
2008/05/01 | 822 | 824 | 819 | 824 | 6,400 |
2008/04/30 | 816 | 820 | 815 | 820 | 5,900 |
2008/04/28 | 820 | 820 | 812 | 816 | 5,500 |
2008/04/25 | 815 | 822 | 810 | 815 | 7,000 |
2008/04/24 | 806 | 819 | 805 | 810 | 5,900 |
2008/04/23 | 793 | 802 | 793 | 802 | 4,300 |
2008/04/22 | 800 | 815 | 799 | 800 | 12,400 |
2008/04/21 | 821 | 825 | 800 | 804 | 21,300 |
2008/04/18 | 815 | 830 | 801 | 820 | 51,500 |
2008/04/17 | 816 | 816 | 805 | 806 | 2,400 |
2008/04/16 | 803 | 818 | 802 | 816 | 8,300 |
2008/04/15 | 798 | 802 | 798 | 802 | 1,800 |
2008/04/14 | 799 | 799 | 796 | 798 | 2,100 |
2008/04/11 | 792 | 792 | 791 | 791 | 600 |
2008/04/10 | 799 | 799 | 795 | 799 | 2,200 |
2008/04/09 | 808 | 808 | 791 | 792 | 3,100 |
2008/04/08 | 795 | 800 | 795 | 798 | 1,200 |
2008/04/07 | 799 | 799 | 792 | 795 | 6,200 |
2008/04/04 | 797 | 797 | 791 | 792 | 1,100 |
2008/04/03 | 799 | 800 | 792 | 792 | 1,600 |
2008/04/02 | 799 | 799 | 791 | 795 | 1,300 |
2008/04/01 | 805 | 805 | 790 | 790 | 4,400 |
2008/03/31 | 800 | 801 | 791 | 800 | 2,600 |
2008/03/28 | 800 | 800 | 781 | 790 | 3,000 |
2008/03/27 | 800 | 800 | 780 | 780 | 4,000 |
2008/03/26 | 799 | 799 | 791 | 793 | 5,000 |
2008/03/25 | 810 | 811 | 803 | 807 | 9,100 |
2008/03/24 | 808 | 810 | 792 | 808 | 4,500 |
2008/03/21 | 800 | 800 | 790 | 795 | 6,500 |
2008/03/19 | 780 | 795 | 780 | 780 | 8,800 |
2008/03/18 | 796 | 796 | 780 | 785 | 2,200 |
2008/03/17 | 801 | 805 | 760 | 770 | 3,700 |
2008/03/14 | 802 | 805 | 800 | 802 | 2,900 |
2008/03/13 | 816 | 816 | 800 | 805 | 12,200 |
2008/03/12 | 810 | 815 | 801 | 815 | 7,500 |
2008/03/11 | 800 | 810 | 800 | 804 | 2,900 |
2008/03/10 | 800 | 808 | 800 | 808 | 4,800 |
2008/03/07 | 810 | 810 | 800 | 801 | 29,200 |
2008/03/06 | 800 | 815 | 800 | 810 | 6,400 |
2008/03/05 | 804 | 810 | 798 | 810 | 4,700 |
2008/03/04 | 806 | 806 | 801 | 801 | 2,000 |
2008/03/03 | 801 | 859 | 799 | 804 | 23,900 |
2008/02/29 | 808 | 810 | 801 | 810 | 3,800 |
2008/02/28 | 800 | 811 | 800 | 809 | 13,000 |
2008/02/27 | 807 | 820 | 801 | 810 | 4,400 |
2008/02/26 | 831 | 831 | 810 | 815 | 31,600 |
2008/02/25 | 803 | 810 | 785 | 807 | 5,800 |
2008/02/22 | 800 | 805 | 790 | 803 | 5,400 |
2008/02/21 | 803 | 803 | 798 | 800 | 12,200 |
2008/02/20 | 805 | 809 | 800 | 800 | 7,600 |
2008/02/19 | 814 | 822 | 807 | 810 | 3,900 |
2008/02/18 | 825 | 825 | 800 | 815 | 8,400 |
2008/02/15 | 821 | 825 | 802 | 820 | 4,700 |
2008/02/14 | 829 | 830 | 800 | 825 | 12,600 |
2008/02/13 | 829 | 829 | 820 | 824 | 4,700 |
2008/02/12 | 783 | 835 | 781 | 807 | 7,200 |
2008/02/08 | 797 | 798 | 782 | 782 | 4,600 |
2008/02/07 | 800 | 802 | 781 | 781 | 9,800 |
2008/02/06 | 844 | 850 | 800 | 812 | 26,100 |
2008/02/05 | 841 | 860 | 840 | 846 | 26,300 |
2008/02/04 | 860 | 860 | 825 | 840 | 53,800 |
2008/02/01 | 780 | 800 | 775 | 800 | 24,800 |
2008/01/31 | 774 | 775 | 750 | 775 | 29,900 |
2008/01/30 | 800 | 801 | 773 | 774 | 37,200 |
2008/01/29 | 860 | 861 | 777 | 800 | 133,000 |
2008/01/28 | 949 | 949 | 860 | 860 | 200,900 |
2008/01/25 | 760 | 854 | 760 | 849 | 61,700 |
2008/01/24 | 710 | 775 | 710 | 755 | 17,800 |
2008/01/23 | 690 | 705 | 690 | 705 | 5,400 |
2008/01/22 | 710 | 710 | 666 | 690 | 7,100 |
2008/01/21 | 700 | 700 | 698 | 698 | 700 |
2008/01/18 | 664 | 680 | 660 | 674 | 8,000 |
2008/01/17 | 665 | 674 | 661 | 674 | 3,300 |
2008/01/16 | 670 | 693 | 665 | 666 | 6,800 |
2008/01/15 | 691 | 700 | 685 | 690 | 13,900 |
2008/01/11 | 702 | 702 | 681 | 681 | 14,700 |
2008/01/10 | 670 | 670 | 650 | 664 | 4,800 |
2008/01/09 | 650 | 653 | 650 | 651 | 3,500 |
2008/01/08 | 645 | 650 | 645 | 650 | 700 |
2008/01/07 | 659 | 659 | 650 | 650 | 3,000 |
2008/01/04 | 650 | 660 | 650 | 660 | 2,000 |