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 |
---|---|---|---|---|---|
2012/12/28 | 479 | 484 | 477 | 484 | 2,400 |
2012/12/27 | 480 | 480 | 474 | 479 | 3,200 |
2012/12/26 | 481 | 481 | 475 | 475 | 10,900 |
2012/12/25 | 476 | 480 | 476 | 479 | 1,600 |
2012/12/21 | 480 | 480 | 479 | 479 | 4,500 |
2012/12/20 | 480 | 483 | 480 | 480 | 14,300 |
2012/12/19 | 478 | 482 | 478 | 480 | 1,200 |
2012/12/18 | 479 | 480 | 475 | 475 | 5,400 |
2012/12/17 | 476 | 484 | 476 | 476 | 5,800 |
2012/12/14 | 478 | 478 | 474 | 474 | 2,900 |
2012/12/13 | 474 | 480 | 474 | 479 | 8,200 |
2012/12/12 | 484 | 484 | 472 | 475 | 24,100 |
2012/12/11 | 472 | 485 | 472 | 485 | 8,200 |
2012/12/10 | 468 | 477 | 467 | 473 | 7,600 |
2012/12/07 | 471 | 475 | 470 | 472 | 10,200 |
2012/12/06 | 468 | 472 | 468 | 471 | 4,700 |
2012/12/05 | 466 | 470 | 465 | 466 | 6,800 |
2012/12/04 | 472 | 472 | 467 | 470 | 2,000 |
2012/12/03 | 471 | 475 | 468 | 470 | 4,500 |
2012/11/30 | 469 | 470 | 466 | 470 | 2,500 |
2012/11/29 | 462 | 470 | 462 | 466 | 3,700 |
2012/11/28 | 464 | 465 | 463 | 463 | 3,000 |
2012/11/27 | 461 | 464 | 461 | 463 | 600 |
2012/11/26 | 460 | 465 | 460 | 461 | 1,800 |
2012/11/22 | 458 | 468 | 457 | 463 | 1,600 |
2012/11/21 | 458 | 458 | 457 | 458 | 1,600 |
2012/11/20 | 465 | 470 | 458 | 458 | 6,300 |
2012/11/19 | 453 | 458 | 453 | 458 | 2,400 |
2012/11/16 | 451 | 458 | 451 | 458 | 6,900 |
2012/11/15 | 465 | 465 | 455 | 459 | 900 |
2012/11/14 | 464 | 464 | 457 | 457 | 300 |
2012/11/12 | 470 | 470 | 456 | 456 | 10,400 |
2012/11/09 | 464 | 467 | 463 | 467 | 2,400 |
2012/11/08 | 456 | 463 | 456 | 463 | 1,300 |
2012/11/07 | 464 | 464 | 458 | 458 | 4,700 |
2012/11/06 | 459 | 460 | 459 | 460 | 200 |
2012/11/05 | 465 | 465 | 458 | 460 | 2,800 |
2012/11/02 | 464 | 465 | 461 | 464 | 600 |
2012/11/01 | 465 | 465 | 460 | 460 | 4,000 |
2012/10/31 | 460 | 461 | 459 | 460 | 2,500 |
2012/10/30 | 465 | 466 | 458 | 458 | 9,400 |
2012/10/29 | 472 | 472 | 466 | 466 | 1,400 |
2012/10/25 | 469 | 472 | 469 | 472 | 1,300 |
2012/10/24 | 466 | 472 | 466 | 472 | 1,300 |
2012/10/23 | 473 | 473 | 473 | 473 | 200 |
2012/10/22 | 467 | 474 | 467 | 474 | 800 |
2012/10/19 | 468 | 471 | 468 | 471 | 700 |
2012/10/18 | 473 | 473 | 473 | 473 | 100 |
2012/10/17 | 470 | 474 | 467 | 474 | 600 |
2012/10/16 | 466 | 469 | 466 | 469 | 500 |
2012/10/15 | 464 | 467 | 463 | 463 | 4,300 |
2012/10/12 | 470 | 472 | 469 | 472 | 7,300 |
2012/10/11 | 472 | 473 | 463 | 472 | 8,500 |
2012/10/10 | 473 | 473 | 468 | 468 | 1,900 |
2012/10/09 | 476 | 476 | 463 | 469 | 6,900 |
2012/10/05 | 475 | 480 | 470 | 480 | 4,100 |
2012/10/04 | 476 | 480 | 476 | 478 | 1,200 |
2012/10/03 | 478 | 479 | 477 | 477 | 700 |
2012/10/02 | 484 | 484 | 481 | 481 | 200 |
2012/10/01 | 491 | 491 | 488 | 488 | 2,900 |
2012/09/28 | 480 | 480 | 476 | 476 | 1,100 |
2012/09/27 | 478 | 482 | 478 | 480 | 500 |
2012/09/26 | 485 | 485 | 485 | 485 | 300 |
2012/09/25 | 482 | 482 | 477 | 478 | 1,200 |
2012/09/24 | 479 | 480 | 479 | 480 | 300 |
2012/09/21 | 478 | 479 | 478 | 479 | 600 |
2012/09/20 | 478 | 479 | 475 | 479 | 7,800 |
2012/09/19 | 479 | 480 | 475 | 478 | 3,100 |
2012/09/18 | 485 | 485 | 475 | 485 | 8,000 |
2012/09/14 | 474 | 486 | 474 | 485 | 5,400 |
2012/09/13 | 470 | 474 | 468 | 474 | 10,900 |
2012/09/12 | 481 | 485 | 481 | 485 | 7,300 |
2012/09/11 | 473 | 481 | 473 | 477 | 4,900 |
2012/09/10 | 474 | 482 | 469 | 473 | 16,800 |
2012/09/07 | 487 | 491 | 482 | 482 | 3,400 |
2012/09/06 | 484 | 487 | 483 | 487 | 1,600 |
2012/09/05 | 485 | 486 | 485 | 486 | 1,000 |
2012/09/04 | 497 | 497 | 483 | 484 | 8,100 |
2012/09/03 | 498 | 498 | 487 | 497 | 3,700 |
2012/08/31 | 489 | 495 | 489 | 495 | 4,500 |
2012/08/30 | 492 | 495 | 484 | 490 | 11,300 |
2012/08/29 | 496 | 496 | 492 | 492 | 1,500 |
2012/08/28 | 497 | 497 | 497 | 497 | 200 |
2012/08/27 | 499 | 500 | 497 | 497 | 900 |
2012/08/24 | 500 | 500 | 500 | 500 | 500 |
2012/08/23 | 500 | 500 | 497 | 500 | 3,400 |
2012/08/22 | 500 | 501 | 499 | 501 | 1,800 |
2012/08/21 | 500 | 502 | 500 | 502 | 3,600 |
2012/08/20 | 505 | 505 | 500 | 500 | 5,000 |
2012/08/17 | 498 | 503 | 498 | 500 | 1,700 |
2012/08/16 | 506 | 506 | 495 | 500 | 7,300 |
2012/08/15 | 494 | 494 | 491 | 492 | 2,800 |
2012/08/14 | 494 | 499 | 494 | 499 | 2,000 |
2012/08/13 | 491 | 500 | 491 | 495 | 8,900 |
2012/08/10 | 504 | 509 | 504 | 509 | 3,600 |
2012/08/09 | 505 | 505 | 504 | 504 | 800 |
2012/08/08 | 509 | 510 | 504 | 504 | 1,700 |
2012/08/07 | 506 | 510 | 506 | 510 | 800 |
2012/08/06 | 515 | 515 | 506 | 506 | 1,900 |
2012/08/03 | 518 | 520 | 511 | 511 | 3,400 |
2012/08/02 | 505 | 507 | 505 | 507 | 900 |
2012/08/01 | 593 | 593 | 505 | 505 | 31,200 |
2012/07/31 | 485 | 503 | 485 | 503 | 1,500 |
2012/07/30 | 488 | 489 | 487 | 489 | 1,900 |
2012/07/27 | 488 | 488 | 487 | 487 | 200 |
2012/07/26 | 489 | 490 | 486 | 490 | 7,000 |
2012/07/25 | 492 | 492 | 490 | 492 | 2,900 |
2012/07/24 | 495 | 500 | 495 | 500 | 3,500 |
2012/07/23 | 501 | 502 | 501 | 501 | 800 |
2012/07/20 | 505 | 505 | 502 | 502 | 300 |
2012/07/19 | 515 | 515 | 506 | 506 | 300 |
2012/07/18 | 501 | 516 | 501 | 515 | 1,300 |
2012/07/17 | 514 | 514 | 505 | 510 | 2,400 |
2012/07/13 | 503 | 503 | 503 | 503 | 200 |
2012/07/12 | 519 | 519 | 504 | 504 | 23,300 |
2012/07/11 | 513 | 519 | 509 | 516 | 8,500 |
2012/07/10 | 510 | 516 | 508 | 516 | 6,300 |
2012/07/09 | 508 | 511 | 508 | 511 | 2,800 |
2012/07/06 | 516 | 517 | 515 | 517 | 1,100 |
2012/07/05 | 517 | 517 | 517 | 517 | 600 |
2012/07/04 | 516 | 517 | 516 | 516 | 2,100 |
2012/07/03 | 510 | 520 | 505 | 520 | 4,600 |
2012/07/02 | 515 | 515 | 504 | 504 | 9,200 |
2012/06/29 | 507 | 509 | 501 | 509 | 1,900 |
2012/06/28 | 508 | 508 | 507 | 507 | 400 |
2012/06/27 | 510 | 514 | 510 | 514 | 800 |
2012/06/26 | 510 | 510 | 510 | 510 | 400 |
2012/06/25 | 505 | 510 | 505 | 510 | 1,700 |
2012/06/22 | 505 | 505 | 504 | 505 | 1,300 |
2012/06/21 | 505 | 506 | 505 | 506 | 1,400 |
2012/06/20 | 510 | 510 | 507 | 507 | 400 |
2012/06/19 | 510 | 510 | 510 | 510 | 100 |
2012/06/18 | 510 | 511 | 510 | 510 | 4,600 |
2012/06/15 | 510 | 511 | 501 | 505 | 5,200 |
2012/06/13 | 509 | 509 | 507 | 507 | 300 |
2012/06/12 | 518 | 518 | 512 | 512 | 6,500 |
2012/06/11 | 510 | 517 | 508 | 517 | 4,300 |
2012/06/08 | 503 | 508 | 502 | 508 | 900 |
2012/06/07 | 498 | 500 | 498 | 500 | 1,200 |
2012/06/06 | 499 | 499 | 488 | 492 | 2,200 |
2012/06/05 | 490 | 499 | 490 | 499 | 2,200 |
2012/06/04 | 487 | 490 | 481 | 484 | 3,100 |
2012/06/01 | 509 | 509 | 509 | 509 | 2,800 |
2012/05/31 | 490 | 500 | 486 | 486 | 1,800 |
2012/05/30 | 495 | 506 | 494 | 505 | 2,200 |
2012/05/29 | 483 | 490 | 483 | 490 | 1,500 |
2012/05/28 | 485 | 488 | 484 | 485 | 2,500 |
2012/05/25 | 484 | 496 | 484 | 496 | 1,400 |
2012/05/24 | 483 | 487 | 483 | 485 | 2,500 |
2012/05/23 | 485 | 489 | 483 | 483 | 13,800 |
2012/05/22 | 512 | 512 | 512 | 512 | 500 |
2012/05/21 | 500 | 501 | 500 | 501 | 1,800 |
2012/05/18 | 501 | 503 | 501 | 503 | 1,300 |
2012/05/17 | 505 | 505 | 501 | 501 | 2,000 |
2012/05/16 | 515 | 520 | 515 | 515 | 3,500 |
2012/05/15 | 520 | 520 | 510 | 515 | 300 |
2012/05/14 | 540 | 545 | 513 | 520 | 12,500 |
2012/05/11 | 530 | 530 | 523 | 530 | 4,400 |
2012/05/10 | 530 | 530 | 524 | 530 | 3,700 |
2012/05/09 | 530 | 530 | 526 | 526 | 300 |
2012/05/08 | 537 | 537 | 525 | 530 | 3,000 |
2012/05/07 | 536 | 539 | 525 | 539 | 6,000 |
2012/05/02 | 535 | 536 | 506 | 530 | 9,300 |
2012/05/01 | 540 | 540 | 538 | 538 | 300 |
2012/04/27 | 540 | 540 | 540 | 540 | 100 |
2012/04/26 | 536 | 544 | 534 | 544 | 2,000 |
2012/04/25 | 541 | 543 | 541 | 543 | 400 |
2012/04/24 | 543 | 543 | 543 | 543 | 300 |
2012/04/23 | 550 | 550 | 543 | 543 | 6,100 |
2012/04/20 | 540 | 553 | 540 | 550 | 5,500 |
2012/04/19 | 540 | 540 | 536 | 536 | 1,700 |
2012/04/18 | 533 | 535 | 533 | 535 | 300 |
2012/04/17 | 540 | 540 | 540 | 540 | 1,000 |
2012/04/16 | 540 | 540 | 540 | 540 | 200 |
2012/04/13 | 542 | 543 | 537 | 543 | 1,600 |
2012/04/12 | 545 | 545 | 545 | 545 | 6,400 |
2012/04/11 | 541 | 549 | 540 | 549 | 3,600 |
2012/04/10 | 543 | 545 | 540 | 540 | 1,500 |
2012/04/09 | 540 | 544 | 540 | 544 | 700 |
2012/04/06 | 540 | 541 | 537 | 540 | 1,500 |
2012/04/05 | 546 | 546 | 545 | 545 | 2,400 |
2012/04/04 | 547 | 547 | 544 | 546 | 500 |
2012/04/03 | 549 | 550 | 545 | 550 | 5,500 |
2012/04/02 | 543 | 546 | 543 | 546 | 3,200 |
2012/03/30 | 532 | 543 | 532 | 543 | 1,700 |
2012/03/29 | 527 | 531 | 527 | 531 | 1,500 |
2012/03/28 | 525 | 532 | 525 | 527 | 3,800 |
2012/03/27 | 537 | 550 | 537 | 540 | 1,600 |
2012/03/26 | 537 | 542 | 537 | 537 | 1,400 |
2012/03/23 | 550 | 550 | 531 | 547 | 7,200 |
2012/03/22 | 540 | 546 | 540 | 540 | 300 |
2012/03/21 | 543 | 543 | 540 | 540 | 3,600 |
2012/03/19 | 546 | 546 | 542 | 542 | 500 |
2012/03/16 | 540 | 550 | 537 | 550 | 6,800 |
2012/03/15 | 540 | 542 | 535 | 535 | 1,600 |
2012/03/14 | 540 | 540 | 540 | 540 | 1,000 |
2012/03/13 | 540 | 540 | 532 | 536 | 4,600 |
2012/03/12 | 539 | 543 | 535 | 537 | 13,200 |
2012/03/09 | 525 | 530 | 524 | 530 | 10,800 |
2012/03/08 | 532 | 533 | 523 | 525 | 12,600 |
2012/03/07 | 530 | 530 | 526 | 530 | 1,800 |
2012/03/06 | 533 | 533 | 530 | 531 | 4,200 |
2012/03/05 | 540 | 540 | 531 | 532 | 2,200 |
2012/03/02 | 534 | 534 | 534 | 534 | 100 |
2012/03/01 | 530 | 535 | 525 | 525 | 1,500 |
2012/02/29 | 527 | 532 | 527 | 530 | 1,700 |
2012/02/28 | 528 | 528 | 522 | 527 | 2,200 |
2012/02/27 | 528 | 530 | 523 | 523 | 5,800 |
2012/02/24 | 530 | 530 | 525 | 528 | 7,100 |
2012/02/23 | 534 | 534 | 529 | 530 | 3,600 |
2012/02/22 | 538 | 546 | 529 | 529 | 8,900 |
2012/02/21 | 523 | 542 | 523 | 540 | 5,300 |
2012/02/20 | 525 | 525 | 525 | 525 | 2,300 |
2012/02/17 | 523 | 525 | 522 | 525 | 2,000 |
2012/02/16 | 520 | 521 | 519 | 520 | 2,000 |
2012/02/15 | 517 | 518 | 512 | 512 | 2,200 |
2012/02/14 | 513 | 516 | 513 | 516 | 200 |
2012/02/13 | 516 | 516 | 510 | 512 | 11,000 |
2012/02/10 | 527 | 530 | 526 | 530 | 7,200 |
2012/02/09 | 521 | 529 | 521 | 529 | 1,200 |
2012/02/08 | 518 | 520 | 513 | 520 | 1,300 |
2012/02/07 | 509 | 515 | 509 | 511 | 1,300 |
2012/02/06 | 521 | 521 | 505 | 510 | 6,200 |
2012/02/03 | 525 | 525 | 525 | 525 | 300 |
2012/02/02 | 525 | 525 | 525 | 525 | 3,100 |
2012/02/01 | 525 | 525 | 520 | 520 | 800 |
2012/01/31 | 531 | 531 | 525 | 529 | 4,000 |
2012/01/30 | 533 | 540 | 516 | 530 | 9,200 |
2012/01/27 | 530 | 533 | 530 | 533 | 900 |
2012/01/26 | 525 | 530 | 520 | 530 | 5,600 |
2012/01/25 | 520 | 520 | 501 | 516 | 8,200 |
2012/01/24 | 520 | 520 | 515 | 515 | 6,600 |
2012/01/23 | 510 | 525 | 508 | 525 | 4,100 |
2012/01/20 | 505 | 511 | 505 | 510 | 3,900 |
2012/01/19 | 513 | 513 | 500 | 503 | 7,800 |
2012/01/18 | 507 | 507 | 507 | 507 | 300 |
2012/01/17 | 506 | 509 | 503 | 509 | 2,200 |
2012/01/16 | 520 | 520 | 510 | 510 | 1,400 |
2012/01/13 | 525 | 525 | 505 | 510 | 17,700 |
2012/01/12 | 524 | 524 | 520 | 522 | 8,400 |
2012/01/11 | 505 | 515 | 505 | 515 | 14,200 |
2012/01/10 | 503 | 505 | 500 | 504 | 4,100 |
2012/01/06 | 498 | 501 | 498 | 501 | 400 |
2012/01/05 | 496 | 501 | 495 | 501 | 4,100 |
2012/01/04 | 496 | 508 | 495 | 497 | 4,000 |