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 |
---|---|---|---|---|---|
2013/12/30 | 580 | 593 | 577 | 593 | 15,400 |
2013/12/27 | 575 | 578 | 575 | 578 | 2,100 |
2013/12/26 | 568 | 570 | 565 | 567 | 5,200 |
2013/12/25 | 561 | 563 | 561 | 563 | 17,000 |
2013/12/24 | 574 | 574 | 561 | 562 | 11,000 |
2013/12/20 | 580 | 580 | 575 | 575 | 4,100 |
2013/12/19 | 580 | 585 | 580 | 580 | 13,200 |
2013/12/18 | 583 | 583 | 568 | 580 | 27,000 |
2013/12/17 | 577 | 578 | 571 | 573 | 5,800 |
2013/12/16 | 593 | 593 | 580 | 581 | 15,400 |
2013/12/13 | 575 | 575 | 573 | 574 | 2,700 |
2013/12/12 | 568 | 575 | 565 | 575 | 30,900 |
2013/12/11 | 573 | 578 | 573 | 578 | 20,300 |
2013/12/10 | 575 | 575 | 568 | 575 | 6,300 |
2013/12/09 | 562 | 580 | 562 | 570 | 9,100 |
2013/12/06 | 570 | 570 | 560 | 561 | 21,400 |
2013/12/05 | 567 | 567 | 564 | 565 | 14,000 |
2013/12/04 | 563 | 567 | 563 | 567 | 4,400 |
2013/12/03 | 557 | 565 | 557 | 565 | 5,600 |
2013/12/02 | 564 | 565 | 558 | 565 | 7,500 |
2013/11/29 | 558 | 560 | 557 | 558 | 14,000 |
2013/11/28 | 553 | 558 | 550 | 558 | 6,700 |
2013/11/27 | 557 | 557 | 548 | 553 | 3,000 |
2013/11/26 | 556 | 556 | 549 | 551 | 7,200 |
2013/11/25 | 557 | 559 | 550 | 556 | 5,100 |
2013/11/22 | 556 | 556 | 551 | 551 | 400 |
2013/11/21 | 548 | 550 | 546 | 550 | 3,600 |
2013/11/20 | 550 | 560 | 547 | 548 | 8,000 |
2013/11/19 | 554 | 554 | 548 | 553 | 1,300 |
2013/11/18 | 557 | 559 | 550 | 553 | 5,900 |
2013/11/15 | 555 | 555 | 551 | 554 | 3,400 |
2013/11/14 | 548 | 551 | 548 | 551 | 1,300 |
2013/11/13 | 554 | 556 | 548 | 549 | 2,000 |
2013/11/12 | 564 | 564 | 553 | 556 | 14,200 |
2013/11/11 | 550 | 550 | 544 | 550 | 11,500 |
2013/11/08 | 546 | 549 | 535 | 541 | 12,300 |
2013/11/07 | 540 | 544 | 540 | 544 | 10,800 |
2013/11/06 | 547 | 547 | 538 | 538 | 6,900 |
2013/11/05 | 543 | 543 | 537 | 539 | 9,300 |
2013/11/01 | 549 | 549 | 532 | 534 | 21,700 |
2013/10/31 | 535 | 548 | 533 | 545 | 33,000 |
2013/10/30 | 533 | 534 | 533 | 534 | 3,200 |
2013/10/29 | 533 | 534 | 530 | 532 | 2,200 |
2013/10/28 | 532 | 535 | 529 | 535 | 4,700 |
2013/10/25 | 530 | 533 | 524 | 533 | 4,300 |
2013/10/24 | 525 | 533 | 525 | 533 | 7,700 |
2013/10/23 | 529 | 530 | 522 | 525 | 4,100 |
2013/10/22 | 528 | 530 | 525 | 527 | 7,100 |
2013/10/21 | 525 | 526 | 520 | 526 | 4,300 |
2013/10/18 | 518 | 519 | 515 | 519 | 15,900 |
2013/10/17 | 526 | 526 | 516 | 518 | 17,700 |
2013/10/16 | 518 | 522 | 516 | 518 | 14,700 |
2013/10/15 | 520 | 524 | 516 | 518 | 23,000 |
2013/10/11 | 511 | 520 | 511 | 520 | 42,400 |
2013/10/10 | 511 | 518 | 509 | 510 | 44,800 |
2013/10/09 | 514 | 519 | 505 | 509 | 22,000 |
2013/10/08 | 518 | 525 | 513 | 514 | 23,300 |
2013/10/07 | 525 | 529 | 517 | 518 | 24,800 |
2013/10/04 | 542 | 542 | 525 | 525 | 21,300 |
2013/10/03 | 551 | 551 | 540 | 543 | 10,500 |
2013/10/02 | 555 | 555 | 552 | 552 | 3,200 |
2013/10/01 | 564 | 564 | 557 | 557 | 4,000 |
2013/09/30 | 559 | 560 | 558 | 560 | 1,200 |
2013/09/27 | 560 | 560 | 559 | 559 | 5,800 |
2013/09/26 | 556 | 562 | 552 | 562 | 7,200 |
2013/09/25 | 565 | 565 | 559 | 560 | 4,300 |
2013/09/24 | 560 | 568 | 560 | 565 | 5,200 |
2013/09/20 | 556 | 559 | 556 | 557 | 4,000 |
2013/09/19 | 560 | 562 | 555 | 556 | 3,600 |
2013/09/18 | 562 | 563 | 552 | 556 | 5,200 |
2013/09/17 | 560 | 568 | 560 | 560 | 8,700 |
2013/09/13 | 568 | 568 | 558 | 560 | 11,800 |
2013/09/12 | 578 | 578 | 566 | 572 | 14,200 |
2013/09/11 | 564 | 575 | 560 | 572 | 16,700 |
2013/09/10 | 565 | 568 | 559 | 560 | 31,800 |
2013/09/09 | 580 | 580 | 545 | 555 | 75,300 |
2013/09/06 | 538 | 539 | 533 | 535 | 7,600 |
2013/09/05 | 538 | 539 | 534 | 539 | 5,500 |
2013/09/04 | 540 | 540 | 529 | 539 | 9,900 |
2013/09/03 | 539 | 539 | 532 | 537 | 800 |
2013/09/02 | 540 | 540 | 535 | 539 | 7,600 |
2013/08/30 | 526 | 530 | 522 | 530 | 2,200 |
2013/08/29 | 520 | 530 | 518 | 518 | 2,800 |
2013/08/28 | 521 | 530 | 507 | 520 | 19,100 |
2013/08/27 | 544 | 544 | 530 | 530 | 7,100 |
2013/08/26 | 540 | 559 | 540 | 541 | 13,100 |
2013/08/23 | 531 | 539 | 531 | 534 | 4,400 |
2013/08/22 | 535 | 535 | 530 | 535 | 1,900 |
2013/08/21 | 536 | 540 | 532 | 533 | 5,800 |
2013/08/20 | 530 | 538 | 530 | 537 | 4,500 |
2013/08/19 | 530 | 533 | 530 | 530 | 16,200 |
2013/08/16 | 532 | 532 | 529 | 529 | 1,400 |
2013/08/15 | 539 | 539 | 530 | 532 | 9,200 |
2013/08/14 | 525 | 530 | 523 | 530 | 2,000 |
2013/08/13 | 530 | 530 | 521 | 530 | 9,200 |
2013/08/12 | 526 | 532 | 525 | 532 | 9,800 |
2013/08/09 | 536 | 537 | 525 | 536 | 13,700 |
2013/08/08 | 534 | 536 | 526 | 536 | 10,600 |
2013/08/07 | 531 | 537 | 530 | 533 | 9,100 |
2013/08/06 | 530 | 532 | 529 | 532 | 3,800 |
2013/08/05 | 530 | 530 | 526 | 530 | 2,300 |
2013/08/02 | 527 | 528 | 526 | 526 | 1,000 |
2013/08/01 | 526 | 527 | 524 | 527 | 7,100 |
2013/07/31 | 529 | 530 | 527 | 530 | 7,500 |
2013/07/30 | 529 | 529 | 525 | 527 | 9,200 |
2013/07/29 | 539 | 539 | 530 | 534 | 1,500 |
2013/07/26 | 537 | 538 | 534 | 535 | 1,800 |
2013/07/25 | 530 | 543 | 530 | 543 | 12,600 |
2013/07/24 | 530 | 530 | 528 | 528 | 6,400 |
2013/07/23 | 531 | 532 | 529 | 529 | 1,700 |
2013/07/22 | 535 | 537 | 534 | 535 | 3,500 |
2013/07/19 | 530 | 535 | 529 | 530 | 11,600 |
2013/07/18 | 530 | 531 | 528 | 530 | 5,500 |
2013/07/17 | 530 | 531 | 529 | 530 | 13,100 |
2013/07/16 | 531 | 555 | 530 | 530 | 18,200 |
2013/07/12 | 544 | 544 | 530 | 535 | 26,000 |
2013/07/11 | 530 | 533 | 527 | 531 | 28,500 |
2013/07/10 | 530 | 534 | 529 | 533 | 5,900 |
2013/07/09 | 526 | 536 | 521 | 528 | 9,100 |
2013/07/08 | 532 | 536 | 526 | 526 | 11,500 |
2013/07/05 | 530 | 534 | 523 | 531 | 6,900 |
2013/07/04 | 522 | 536 | 521 | 536 | 1,100 |
2013/07/03 | 528 | 528 | 520 | 525 | 8,600 |
2013/07/02 | 527 | 528 | 514 | 528 | 5,000 |
2013/07/01 | 535 | 535 | 521 | 525 | 24,900 |
2013/06/28 | 508 | 517 | 508 | 517 | 7,100 |
2013/06/27 | 499 | 506 | 497 | 506 | 6,800 |
2013/06/26 | 505 | 513 | 492 | 502 | 22,600 |
2013/06/25 | 508 | 509 | 498 | 502 | 7,300 |
2013/06/24 | 512 | 512 | 510 | 510 | 1,000 |
2013/06/21 | 511 | 512 | 498 | 509 | 11,500 |
2013/06/20 | 514 | 514 | 514 | 514 | 800 |
2013/06/19 | 521 | 521 | 513 | 514 | 5,800 |
2013/06/18 | 512 | 516 | 512 | 515 | 3,600 |
2013/06/17 | 518 | 520 | 518 | 520 | 3,400 |
2013/06/14 | 508 | 518 | 508 | 518 | 2,600 |
2013/06/13 | 516 | 516 | 507 | 507 | 9,500 |
2013/06/12 | 520 | 520 | 513 | 520 | 8,800 |
2013/06/11 | 515 | 520 | 511 | 519 | 26,400 |
2013/06/10 | 527 | 529 | 509 | 510 | 59,300 |
2013/06/07 | 534 | 538 | 521 | 522 | 7,600 |
2013/06/06 | 547 | 547 | 540 | 541 | 6,900 |
2013/06/05 | 548 | 548 | 547 | 547 | 2,800 |
2013/06/04 | 546 | 548 | 543 | 548 | 3,200 |
2013/06/03 | 569 | 569 | 546 | 546 | 5,200 |
2013/05/31 | 550 | 551 | 546 | 551 | 3,100 |
2013/05/30 | 560 | 564 | 552 | 554 | 1,400 |
2013/05/29 | 574 | 574 | 570 | 570 | 600 |
2013/05/28 | 550 | 559 | 548 | 555 | 800 |
2013/05/27 | 546 | 555 | 545 | 555 | 3,700 |
2013/05/24 | 568 | 575 | 538 | 545 | 13,200 |
2013/05/23 | 584 | 586 | 568 | 570 | 11,200 |
2013/05/22 | 582 | 584 | 580 | 583 | 6,300 |
2013/05/21 | 585 | 589 | 581 | 585 | 4,700 |
2013/05/20 | 581 | 586 | 580 | 580 | 9,300 |
2013/05/17 | 570 | 580 | 570 | 578 | 3,600 |
2013/05/16 | 578 | 578 | 568 | 570 | 9,700 |
2013/05/15 | 584 | 587 | 575 | 580 | 15,600 |
2013/05/14 | 570 | 585 | 570 | 585 | 17,700 |
2013/05/13 | 574 | 575 | 565 | 573 | 15,500 |
2013/05/10 | 558 | 562 | 558 | 562 | 13,900 |
2013/05/09 | 558 | 560 | 554 | 555 | 24,100 |
2013/05/08 | 549 | 555 | 546 | 550 | 11,700 |
2013/05/07 | 550 | 550 | 543 | 546 | 9,700 |
2013/05/02 | 545 | 545 | 541 | 545 | 5,900 |
2013/05/01 | 548 | 548 | 540 | 541 | 5,900 |
2013/04/30 | 544 | 545 | 535 | 543 | 6,400 |
2013/04/26 | 543 | 545 | 528 | 543 | 7,100 |
2013/04/25 | 534 | 543 | 528 | 543 | 10,100 |
2013/04/24 | 528 | 540 | 528 | 536 | 38,500 |
2013/04/23 | 528 | 528 | 525 | 528 | 1,200 |
2013/04/22 | 527 | 528 | 522 | 528 | 1,800 |
2013/04/19 | 525 | 527 | 521 | 527 | 5,400 |
2013/04/18 | 521 | 527 | 518 | 527 | 2,900 |
2013/04/17 | 519 | 520 | 519 | 520 | 4,100 |
2013/04/16 | 521 | 522 | 519 | 522 | 10,900 |
2013/04/15 | 524 | 527 | 520 | 520 | 18,100 |
2013/04/12 | 523 | 524 | 518 | 524 | 10,000 |
2013/04/11 | 518 | 518 | 512 | 517 | 8,200 |
2013/04/10 | 518 | 525 | 512 | 514 | 8,900 |
2013/04/09 | 528 | 528 | 513 | 518 | 4,300 |
2013/04/08 | 525 | 528 | 511 | 522 | 3,000 |
2013/04/05 | 515 | 525 | 510 | 524 | 25,900 |
2013/04/04 | 513 | 514 | 507 | 514 | 600 |
2013/04/03 | 510 | 510 | 510 | 510 | 200 |
2013/04/02 | 513 | 513 | 500 | 510 | 5,300 |
2013/04/01 | 530 | 530 | 513 | 513 | 4,800 |
2013/03/29 | 517 | 517 | 515 | 515 | 1,900 |
2013/03/28 | 517 | 517 | 517 | 517 | 500 |
2013/03/27 | 520 | 520 | 515 | 518 | 2,000 |
2013/03/26 | 526 | 526 | 520 | 520 | 5,000 |
2013/03/25 | 521 | 530 | 521 | 526 | 7,900 |
2013/03/22 | 522 | 522 | 520 | 521 | 6,700 |
2013/03/21 | 522 | 526 | 520 | 523 | 14,300 |
2013/03/19 | 519 | 520 | 515 | 519 | 5,200 |
2013/03/18 | 520 | 522 | 516 | 517 | 17,300 |
2013/03/15 | 519 | 519 | 516 | 518 | 6,100 |
2013/03/14 | 513 | 517 | 513 | 516 | 600 |
2013/03/13 | 518 | 518 | 511 | 511 | 2,900 |
2013/03/12 | 520 | 520 | 515 | 519 | 16,000 |
2013/03/11 | 518 | 520 | 517 | 520 | 9,200 |
2013/03/08 | 512 | 515 | 510 | 515 | 7,800 |
2013/03/07 | 510 | 515 | 510 | 514 | 7,200 |
2013/03/06 | 507 | 509 | 506 | 509 | 9,300 |
2013/03/05 | 506 | 507 | 500 | 507 | 11,100 |
2013/03/04 | 507 | 507 | 505 | 506 | 6,300 |
2013/03/01 | 505 | 505 | 498 | 504 | 12,900 |
2013/02/28 | 501 | 503 | 501 | 503 | 1,300 |
2013/02/27 | 502 | 502 | 492 | 500 | 6,800 |
2013/02/26 | 500 | 502 | 499 | 500 | 13,800 |
2013/02/25 | 498 | 509 | 498 | 504 | 11,800 |
2013/02/22 | 497 | 500 | 497 | 499 | 900 |
2013/02/21 | 500 | 503 | 495 | 500 | 2,800 |
2013/02/20 | 497 | 502 | 497 | 502 | 500 |
2013/02/19 | 502 | 502 | 495 | 495 | 1,100 |
2013/02/18 | 495 | 504 | 488 | 497 | 5,100 |
2013/02/15 | 503 | 503 | 482 | 487 | 22,600 |
2013/02/14 | 500 | 506 | 498 | 501 | 3,400 |
2013/02/13 | 515 | 515 | 500 | 502 | 9,200 |
2013/02/12 | 519 | 519 | 517 | 517 | 8,000 |
2013/02/08 | 513 | 517 | 512 | 517 | 4,300 |
2013/02/07 | 515 | 515 | 511 | 515 | 6,800 |
2013/02/06 | 514 | 518 | 514 | 515 | 3,200 |
2013/02/05 | 515 | 515 | 512 | 513 | 1,600 |
2013/02/04 | 510 | 515 | 508 | 515 | 16,700 |
2013/02/01 | 510 | 510 | 502 | 505 | 7,800 |
2013/01/31 | 502 | 507 | 502 | 507 | 3,900 |
2013/01/30 | 508 | 508 | 502 | 502 | 5,100 |
2013/01/29 | 515 | 515 | 504 | 504 | 2,100 |
2013/01/28 | 505 | 515 | 503 | 515 | 4,400 |
2013/01/25 | 508 | 508 | 502 | 504 | 3,500 |
2013/01/24 | 509 | 509 | 502 | 508 | 1,600 |
2013/01/23 | 511 | 511 | 509 | 509 | 900 |
2013/01/22 | 515 | 515 | 511 | 514 | 1,100 |
2013/01/21 | 509 | 512 | 508 | 512 | 2,600 |
2013/01/18 | 514 | 514 | 506 | 506 | 6,400 |
2013/01/17 | 508 | 513 | 508 | 513 | 400 |
2013/01/16 | 510 | 511 | 509 | 510 | 1,700 |
2013/01/15 | 529 | 529 | 509 | 515 | 10,900 |
2013/01/11 | 521 | 523 | 516 | 523 | 9,000 |
2013/01/10 | 502 | 515 | 498 | 515 | 3,500 |
2013/01/09 | 494 | 501 | 493 | 501 | 3,700 |
2013/01/08 | 497 | 497 | 495 | 495 | 300 |
2013/01/07 | 504 | 505 | 490 | 492 | 8,300 |
2013/01/04 | 540 | 540 | 500 | 508 | 32,200 |