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 |
---|---|---|---|---|---|
2010/12/30 | 561 | 564 | 559 | 564 | 3,500 |
2010/12/29 | 558 | 568 | 555 | 555 | 8,600 |
2010/12/28 | 562 | 567 | 556 | 560 | 9,200 |
2010/12/27 | 564 | 564 | 560 | 563 | 3,500 |
2010/12/24 | 570 | 571 | 560 | 563 | 14,200 |
2010/12/22 | 570 | 570 | 567 | 570 | 4,200 |
2010/12/21 | 572 | 572 | 569 | 569 | 3,700 |
2010/12/20 | 572 | 572 | 562 | 572 | 10,300 |
2010/12/17 | 579 | 579 | 574 | 574 | 1,500 |
2010/12/16 | 577 | 577 | 577 | 577 | 700 |
2010/12/15 | 576 | 579 | 573 | 577 | 5,300 |
2010/12/14 | 575 | 576 | 570 | 575 | 3,800 |
2010/12/13 | 570 | 575 | 565 | 575 | 25,900 |
2010/12/10 | 563 | 567 | 563 | 567 | 4,800 |
2010/12/09 | 563 | 565 | 562 | 565 | 3,600 |
2010/12/08 | 565 | 565 | 560 | 565 | 9,300 |
2010/12/07 | 563 | 566 | 561 | 565 | 7,400 |
2010/12/06 | 564 | 564 | 563 | 563 | 1,900 |
2010/12/03 | 563 | 565 | 558 | 565 | 5,200 |
2010/12/02 | 562 | 565 | 562 | 565 | 1,500 |
2010/12/01 | 558 | 562 | 557 | 561 | 4,500 |
2010/11/30 | 569 | 569 | 560 | 561 | 6,000 |
2010/11/29 | 575 | 575 | 558 | 569 | 8,100 |
2010/11/26 | 569 | 577 | 569 | 577 | 6,200 |
2010/11/25 | 561 | 569 | 561 | 569 | 5,200 |
2010/11/24 | 563 | 565 | 560 | 565 | 8,000 |
2010/11/22 | 561 | 565 | 561 | 561 | 4,700 |
2010/11/19 | 560 | 563 | 558 | 563 | 5,900 |
2010/11/18 | 557 | 560 | 550 | 560 | 10,100 |
2010/11/17 | 564 | 564 | 553 | 561 | 7,800 |
2010/11/16 | 565 | 574 | 565 | 574 | 1,500 |
2010/11/15 | 575 | 575 | 564 | 573 | 9,100 |
2010/11/12 | 563 | 566 | 556 | 566 | 10,500 |
2010/11/11 | 570 | 575 | 564 | 570 | 12,900 |
2010/11/10 | 571 | 575 | 563 | 575 | 14,400 |
2010/11/09 | 569 | 574 | 569 | 574 | 1,800 |
2010/11/08 | 571 | 574 | 568 | 574 | 1,900 |
2010/11/05 | 571 | 575 | 570 | 572 | 2,400 |
2010/11/04 | 571 | 573 | 571 | 571 | 1,800 |
2010/11/02 | 580 | 580 | 580 | 580 | 700 |
2010/11/01 | 582 | 583 | 582 | 583 | 300 |
2010/10/29 | 580 | 582 | 573 | 582 | 600 |
2010/10/28 | 573 | 584 | 572 | 584 | 2,600 |
2010/10/27 | 579 | 579 | 574 | 574 | 500 |
2010/10/26 | 573 | 574 | 572 | 574 | 700 |
2010/10/25 | 574 | 574 | 574 | 574 | 1,000 |
2010/10/22 | 575 | 575 | 574 | 574 | 400 |
2010/10/21 | 580 | 580 | 573 | 574 | 2,700 |
2010/10/20 | 576 | 580 | 575 | 580 | 1,400 |
2010/10/19 | 580 | 580 | 579 | 580 | 900 |
2010/10/18 | 581 | 581 | 580 | 580 | 1,600 |
2010/10/15 | 585 | 585 | 585 | 585 | 400 |
2010/10/14 | 0 | 0 | 0 | 589 | 0 |
2010/10/13 | 589 | 589 | 576 | 589 | 2,900 |
2010/10/12 | 594 | 595 | 590 | 594 | 7,100 |
2010/10/08 | 570 | 585 | 570 | 585 | 5,700 |
2010/10/07 | 583 | 583 | 578 | 578 | 2,900 |
2010/10/06 | 584 | 594 | 577 | 583 | 12,200 |
2010/10/05 | 582 | 593 | 581 | 593 | 6,800 |
2010/10/04 | 593 | 593 | 586 | 586 | 900 |
2010/10/01 | 586 | 593 | 581 | 593 | 4,800 |
2010/09/30 | 589 | 594 | 587 | 587 | 1,000 |
2010/09/29 | 599 | 599 | 595 | 599 | 900 |
2010/09/28 | 599 | 600 | 597 | 600 | 1,300 |
2010/09/27 | 599 | 600 | 595 | 600 | 2,800 |
2010/09/24 | 599 | 600 | 599 | 599 | 400 |
2010/09/22 | 600 | 600 | 599 | 599 | 2,100 |
2010/09/21 | 599 | 600 | 598 | 600 | 1,500 |
2010/09/17 | 594 | 599 | 591 | 599 | 300 |
2010/09/16 | 595 | 597 | 591 | 591 | 1,700 |
2010/09/15 | 587 | 600 | 587 | 598 | 4,700 |
2010/09/14 | 594 | 595 | 587 | 587 | 1,100 |
2010/09/13 | 603 | 603 | 586 | 589 | 5,700 |
2010/09/10 | 585 | 585 | 582 | 583 | 1,100 |
2010/09/09 | 589 | 589 | 582 | 582 | 200 |
2010/09/08 | 580 | 589 | 580 | 589 | 2,100 |
2010/09/07 | 574 | 583 | 574 | 580 | 3,400 |
2010/09/06 | 580 | 581 | 575 | 575 | 11,600 |
2010/09/03 | 582 | 587 | 580 | 585 | 4,600 |
2010/09/02 | 586 | 590 | 582 | 582 | 4,200 |
2010/09/01 | 582 | 590 | 580 | 590 | 2,600 |
2010/08/31 | 593 | 593 | 583 | 583 | 1,600 |
2010/08/30 | 593 | 594 | 587 | 594 | 2,100 |
2010/08/27 | 587 | 594 | 587 | 587 | 2,700 |
2010/08/26 | 591 | 600 | 591 | 600 | 1,000 |
2010/08/25 | 584 | 600 | 584 | 591 | 800 |
2010/08/24 | 581 | 600 | 581 | 600 | 3,100 |
2010/08/23 | 600 | 613 | 586 | 600 | 5,100 |
2010/08/20 | 592 | 598 | 591 | 591 | 3,600 |
2010/08/19 | 609 | 609 | 595 | 595 | 4,200 |
2010/08/18 | 607 | 607 | 595 | 599 | 7,400 |
2010/08/17 | 601 | 601 | 593 | 594 | 2,600 |
2010/08/16 | 611 | 611 | 601 | 601 | 200 |
2010/08/13 | 597 | 608 | 597 | 608 | 800 |
2010/08/12 | 607 | 608 | 600 | 601 | 9,800 |
2010/08/11 | 609 | 617 | 607 | 609 | 2,400 |
2010/08/10 | 608 | 608 | 606 | 608 | 500 |
2010/08/09 | 605 | 606 | 605 | 606 | 1,100 |
2010/08/06 | 606 | 610 | 605 | 605 | 5,800 |
2010/08/05 | 602 | 610 | 602 | 610 | 6,400 |
2010/08/04 | 600 | 600 | 591 | 595 | 11,000 |
2010/08/03 | 604 | 608 | 604 | 606 | 2,400 |
2010/08/02 | 608 | 616 | 608 | 609 | 4,300 |
2010/07/30 | 615 | 615 | 608 | 609 | 600 |
2010/07/29 | 0 | 0 | 0 | 615 | 0 |
2010/07/28 | 614 | 615 | 614 | 615 | 1,000 |
2010/07/27 | 615 | 615 | 615 | 615 | 200 |
2010/07/26 | 605 | 605 | 605 | 605 | 200 |
2010/07/23 | 605 | 606 | 603 | 605 | 1,800 |
2010/07/22 | 612 | 612 | 604 | 605 | 2,000 |
2010/07/21 | 608 | 610 | 608 | 610 | 400 |
2010/07/20 | 605 | 608 | 603 | 608 | 2,700 |
2010/07/16 | 625 | 625 | 625 | 625 | 800 |
2010/07/15 | 625 | 625 | 625 | 625 | 700 |
2010/07/14 | 620 | 628 | 620 | 628 | 2,000 |
2010/07/13 | 622 | 623 | 615 | 623 | 16,000 |
2010/07/12 | 599 | 612 | 599 | 612 | 6,700 |
2010/07/09 | 618 | 619 | 613 | 619 | 3,100 |
2010/07/08 | 609 | 618 | 609 | 615 | 2,300 |
2010/07/07 | 608 | 610 | 603 | 606 | 5,100 |
2010/07/06 | 602 | 607 | 602 | 607 | 1,700 |
2010/07/05 | 600 | 603 | 592 | 601 | 7,000 |
2010/07/02 | 600 | 610 | 600 | 602 | 7,500 |
2010/07/01 | 617 | 617 | 610 | 610 | 12,800 |
2010/06/30 | 628 | 630 | 621 | 630 | 6,700 |
2010/06/29 | 632 | 632 | 629 | 630 | 1,500 |
2010/06/28 | 631 | 631 | 629 | 631 | 8,400 |
2010/06/25 | 631 | 634 | 631 | 631 | 2,200 |
2010/06/24 | 640 | 640 | 636 | 639 | 2,700 |
2010/06/23 | 630 | 640 | 630 | 637 | 3,000 |
2010/06/22 | 635 | 637 | 628 | 630 | 5,300 |
2010/06/21 | 635 | 635 | 634 | 634 | 3,800 |
2010/06/18 | 635 | 644 | 635 | 644 | 2,500 |
2010/06/17 | 634 | 634 | 634 | 634 | 800 |
2010/06/16 | 639 | 639 | 634 | 634 | 600 |
2010/06/15 | 630 | 630 | 630 | 630 | 1,200 |
2010/06/14 | 647 | 647 | 630 | 631 | 6,800 |
2010/06/11 | 631 | 637 | 630 | 637 | 1,700 |
2010/06/10 | 636 | 636 | 627 | 635 | 1,300 |
2010/06/09 | 627 | 636 | 624 | 636 | 500 |
2010/06/08 | 622 | 637 | 622 | 637 | 600 |
2010/06/07 | 625 | 627 | 625 | 627 | 3,300 |
2010/06/04 | 640 | 644 | 631 | 644 | 3,000 |
2010/06/03 | 626 | 630 | 626 | 630 | 4,300 |
2010/06/02 | 624 | 630 | 623 | 625 | 2,300 |
2010/06/01 | 630 | 630 | 623 | 624 | 2,700 |
2010/05/31 | 645 | 645 | 630 | 640 | 4,700 |
2010/05/28 | 641 | 641 | 637 | 637 | 700 |
2010/05/27 | 620 | 625 | 617 | 625 | 900 |
2010/05/26 | 632 | 638 | 615 | 621 | 4,100 |
2010/05/25 | 640 | 640 | 621 | 624 | 3,200 |
2010/05/24 | 635 | 645 | 635 | 645 | 300 |
2010/05/21 | 633 | 647 | 620 | 635 | 6,000 |
2010/05/20 | 651 | 663 | 651 | 653 | 2,700 |
2010/05/19 | 659 | 669 | 659 | 660 | 2,200 |
2010/05/18 | 664 | 666 | 664 | 666 | 3,400 |
2010/05/17 | 676 | 676 | 656 | 674 | 2,100 |
2010/05/14 | 668 | 683 | 666 | 683 | 3,100 |
2010/05/13 | 662 | 678 | 662 | 678 | 4,900 |
2010/05/12 | 685 | 685 | 664 | 669 | 10,300 |
2010/05/11 | 665 | 668 | 663 | 666 | 6,700 |
2010/05/10 | 664 | 674 | 664 | 666 | 5,700 |
2010/05/07 | 661 | 676 | 654 | 664 | 19,100 |
2010/05/06 | 669 | 670 | 665 | 665 | 10,300 |
2010/04/30 | 668 | 670 | 661 | 668 | 3,700 |
2010/04/28 | 660 | 668 | 660 | 662 | 7,900 |
2010/04/27 | 669 | 669 | 661 | 661 | 11,400 |
2010/04/26 | 660 | 669 | 660 | 669 | 5,600 |
2010/04/23 | 656 | 666 | 655 | 666 | 8,000 |
2010/04/22 | 659 | 666 | 656 | 660 | 8,200 |
2010/04/21 | 658 | 664 | 657 | 664 | 6,200 |
2010/04/20 | 660 | 660 | 658 | 658 | 3,800 |
2010/04/19 | 660 | 660 | 657 | 660 | 1,500 |
2010/04/16 | 662 | 664 | 657 | 657 | 4,700 |
2010/04/15 | 655 | 662 | 655 | 660 | 2,100 |
2010/04/14 | 658 | 660 | 649 | 657 | 25,200 |
2010/04/13 | 661 | 662 | 659 | 659 | 5,400 |
2010/04/12 | 673 | 673 | 660 | 663 | 13,500 |
2010/04/09 | 675 | 675 | 668 | 673 | 9,900 |
2010/04/08 | 666 | 673 | 666 | 670 | 13,600 |
2010/04/07 | 664 | 665 | 662 | 665 | 4,300 |
2010/04/06 | 664 | 665 | 661 | 664 | 1,700 |
2010/04/05 | 665 | 665 | 659 | 663 | 6,600 |
2010/04/02 | 663 | 663 | 659 | 659 | 2,700 |
2010/04/01 | 658 | 665 | 658 | 663 | 5,100 |
2010/03/31 | 660 | 662 | 660 | 660 | 1,700 |
2010/03/30 | 666 | 666 | 659 | 660 | 2,700 |
2010/03/29 | 661 | 662 | 658 | 662 | 1,800 |
2010/03/26 | 665 | 669 | 661 | 665 | 4,600 |
2010/03/25 | 660 | 665 | 660 | 665 | 5,000 |
2010/03/24 | 664 | 664 | 658 | 660 | 2,300 |
2010/03/23 | 661 | 662 | 658 | 658 | 3,200 |
2010/03/19 | 660 | 660 | 658 | 660 | 1,500 |
2010/03/18 | 659 | 660 | 658 | 659 | 4,000 |
2010/03/17 | 657 | 660 | 657 | 659 | 8,500 |
2010/03/16 | 658 | 659 | 655 | 659 | 13,500 |
2010/03/15 | 665 | 668 | 660 | 666 | 5,600 |
2010/03/12 | 667 | 667 | 663 | 665 | 8,100 |
2010/03/11 | 664 | 666 | 663 | 663 | 5,200 |
2010/03/10 | 662 | 663 | 662 | 663 | 2,300 |
2010/03/09 | 664 | 665 | 664 | 665 | 800 |
2010/03/08 | 663 | 664 | 663 | 664 | 3,400 |
2010/03/05 | 663 | 664 | 661 | 663 | 1,400 |
2010/03/04 | 658 | 663 | 658 | 663 | 1,300 |
2010/03/03 | 663 | 667 | 658 | 658 | 1,300 |
2010/03/02 | 658 | 660 | 658 | 659 | 700 |
2010/03/01 | 663 | 663 | 655 | 655 | 7,400 |
2010/02/26 | 657 | 662 | 657 | 662 | 3,800 |
2010/02/25 | 659 | 661 | 659 | 660 | 3,000 |
2010/02/24 | 658 | 668 | 658 | 660 | 2,100 |
2010/02/23 | 661 | 664 | 660 | 660 | 1,900 |
2010/02/22 | 662 | 668 | 660 | 662 | 8,100 |
2010/02/19 | 669 | 670 | 669 | 670 | 1,200 |
2010/02/18 | 669 | 669 | 658 | 666 | 3,500 |
2010/02/17 | 662 | 662 | 660 | 661 | 2,000 |
2010/02/16 | 660 | 661 | 660 | 661 | 1,800 |
2010/02/15 | 660 | 660 | 660 | 660 | 900 |
2010/02/12 | 667 | 667 | 655 | 656 | 7,400 |
2010/02/10 | 654 | 660 | 654 | 656 | 3,200 |
2010/02/09 | 655 | 664 | 655 | 664 | 5,800 |
2010/02/08 | 675 | 685 | 650 | 650 | 15,500 |
2010/02/05 | 666 | 670 | 659 | 670 | 4,200 |
2010/02/04 | 668 | 674 | 655 | 673 | 6,600 |
2010/02/03 | 661 | 666 | 661 | 662 | 4,200 |
2010/02/02 | 660 | 665 | 658 | 661 | 3,300 |
2010/02/01 | 660 | 668 | 655 | 668 | 4,000 |
2010/01/29 | 670 | 673 | 665 | 673 | 5,000 |
2010/01/28 | 669 | 670 | 665 | 668 | 1,500 |
2010/01/27 | 669 | 670 | 669 | 669 | 2,300 |
2010/01/26 | 665 | 670 | 661 | 661 | 5,500 |
2010/01/25 | 658 | 663 | 658 | 658 | 3,600 |
2010/01/22 | 664 | 664 | 663 | 663 | 700 |
2010/01/21 | 660 | 665 | 660 | 665 | 2,100 |
2010/01/20 | 664 | 671 | 660 | 660 | 5,200 |
2010/01/19 | 670 | 670 | 665 | 665 | 5,900 |
2010/01/18 | 664 | 671 | 661 | 671 | 6,700 |
2010/01/15 | 656 | 669 | 656 | 665 | 2,500 |
2010/01/14 | 670 | 670 | 660 | 660 | 3,900 |
2010/01/13 | 667 | 667 | 653 | 664 | 10,100 |
2010/01/12 | 631 | 648 | 631 | 647 | 12,700 |
2010/01/08 | 633 | 638 | 633 | 638 | 14,400 |
2010/01/07 | 638 | 638 | 635 | 635 | 3,700 |
2010/01/06 | 636 | 638 | 635 | 637 | 8,200 |
2010/01/05 | 638 | 638 | 636 | 638 | 1,100 |
2010/01/04 | 635 | 640 | 631 | 633 | 4,600 |