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 |
---|---|---|---|---|---|
2014/12/30 | 1,286 | 1,300 | 1,273 | 1,295 | 20,400 |
2014/12/29 | 1,236 | 1,280 | 1,236 | 1,280 | 30,400 |
2014/12/26 | 1,264 | 1,271 | 1,234 | 1,266 | 15,600 |
2014/12/25 | 1,250 | 1,265 | 1,234 | 1,234 | 31,300 |
2014/12/24 | 1,285 | 1,285 | 1,250 | 1,262 | 14,200 |
2014/12/22 | 1,285 | 1,293 | 1,240 | 1,240 | 32,700 |
2014/12/19 | 1,280 | 1,300 | 1,277 | 1,286 | 35,400 |
2014/12/18 | 1,279 | 1,279 | 1,250 | 1,271 | 19,500 |
2014/12/17 | 1,283 | 1,288 | 1,244 | 1,247 | 19,700 |
2014/12/16 | 1,298 | 1,298 | 1,262 | 1,276 | 30,800 |
2014/12/15 | 1,265 | 1,300 | 1,265 | 1,286 | 30,500 |
2014/12/12 | 1,250 | 1,300 | 1,243 | 1,298 | 81,800 |
2014/12/11 | 1,155 | 1,250 | 1,151 | 1,250 | 36,200 |
2014/12/10 | 1,200 | 1,208 | 1,155 | 1,205 | 30,600 |
2014/12/09 | 1,248 | 1,261 | 1,226 | 1,226 | 22,800 |
2014/12/08 | 1,280 | 1,300 | 1,246 | 1,279 | 68,800 |
2014/12/05 | 1,215 | 1,252 | 1,201 | 1,234 | 51,500 |
2014/12/04 | 1,224 | 1,228 | 1,191 | 1,228 | 31,400 |
2014/12/03 | 1,191 | 1,210 | 1,191 | 1,195 | 42,200 |
2014/12/02 | 1,175 | 1,184 | 1,156 | 1,180 | 28,000 |
2014/12/01 | 1,145 | 1,175 | 1,141 | 1,173 | 26,300 |
2014/11/28 | 1,140 | 1,168 | 1,140 | 1,151 | 51,000 |
2014/11/27 | 1,130 | 1,135 | 1,100 | 1,135 | 13,700 |
2014/11/26 | 1,100 | 1,129 | 1,100 | 1,110 | 9,900 |
2014/11/25 | 1,088 | 1,130 | 1,088 | 1,129 | 17,200 |
2014/11/21 | 1,089 | 1,107 | 1,065 | 1,092 | 20,600 |
2014/11/20 | 1,116 | 1,117 | 1,100 | 1,107 | 22,100 |
2014/11/19 | 1,128 | 1,134 | 1,117 | 1,122 | 14,500 |
2014/11/18 | 1,135 | 1,138 | 1,124 | 1,124 | 8,800 |
2014/11/17 | 1,145 | 1,147 | 1,120 | 1,134 | 33,300 |
2014/11/14 | 1,135 | 1,147 | 1,123 | 1,137 | 30,600 |
2014/11/13 | 1,136 | 1,144 | 1,100 | 1,119 | 40,800 |
2014/11/12 | 1,122 | 1,130 | 1,100 | 1,126 | 37,400 |
2014/11/11 | 1,118 | 1,138 | 1,114 | 1,122 | 25,100 |
2014/11/10 | 1,131 | 1,153 | 1,110 | 1,123 | 46,600 |
2014/11/07 | 1,100 | 1,129 | 1,091 | 1,129 | 62,200 |
2014/11/06 | 1,099 | 1,120 | 1,081 | 1,106 | 63,800 |
2014/11/05 | 1,040 | 1,120 | 1,030 | 1,090 | 75,700 |
2014/11/04 | 1,000 | 1,030 | 1,000 | 1,026 | 57,900 |
2014/10/31 | 990 | 1,000 | 979 | 999 | 22,100 |
2014/10/30 | 970 | 987 | 960 | 987 | 8,600 |
2014/10/29 | 951 | 973 | 951 | 973 | 7,300 |
2014/10/28 | 948 | 965 | 935 | 960 | 18,100 |
2014/10/27 | 991 | 998 | 955 | 978 | 9,600 |
2014/10/24 | 1,010 | 1,010 | 979 | 991 | 6,600 |
2014/10/23 | 1,016 | 1,016 | 993 | 998 | 6,200 |
2014/10/22 | 1,014 | 1,019 | 995 | 1,012 | 26,700 |
2014/10/21 | 1,000 | 1,018 | 980 | 1,014 | 21,400 |
2014/10/20 | 945 | 997 | 943 | 990 | 33,400 |
2014/10/17 | 928 | 945 | 923 | 942 | 15,000 |
2014/10/16 | 950 | 951 | 930 | 944 | 10,800 |
2014/10/15 | 950 | 979 | 920 | 952 | 21,100 |
2014/10/14 | 977 | 981 | 924 | 943 | 19,300 |
2014/10/10 | 950 | 965 | 942 | 962 | 16,100 |
2014/10/09 | 985 | 995 | 971 | 983 | 11,600 |
2014/10/08 | 970 | 992 | 970 | 990 | 21,900 |
2014/10/07 | 1,000 | 1,000 | 981 | 992 | 9,600 |
2014/10/06 | 1,020 | 1,020 | 975 | 1,007 | 21,100 |
2014/10/03 | 981 | 1,014 | 973 | 1,014 | 27,100 |
2014/10/02 | 999 | 1,000 | 984 | 986 | 17,600 |
2014/10/01 | 1,015 | 1,020 | 1,002 | 1,009 | 19,700 |
2014/09/30 | 1,015 | 1,020 | 1,000 | 1,015 | 38,800 |
2014/09/29 | 984 | 1,020 | 982 | 1,020 | 91,100 |
2014/09/26 | 937 | 979 | 917 | 971 | 44,400 |
2014/09/25 | 930 | 939 | 922 | 937 | 33,900 |
2014/09/24 | 915 | 932 | 909 | 926 | 21,600 |
2014/09/22 | 915 | 920 | 910 | 918 | 15,900 |
2014/09/19 | 924 | 930 | 920 | 928 | 33,700 |
2014/09/18 | 928 | 932 | 923 | 928 | 22,100 |
2014/09/17 | 934 | 935 | 925 | 928 | 14,800 |
2014/09/16 | 929 | 935 | 925 | 933 | 46,100 |
2014/09/12 | 919 | 930 | 906 | 929 | 71,900 |
2014/09/11 | 890 | 905 | 890 | 895 | 25,300 |
2014/09/10 | 911 | 931 | 888 | 899 | 85,500 |
2014/09/09 | 930 | 945 | 903 | 906 | 361,100 |
2014/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 188,400 |
2014/09/05 | 920 | 980 | 920 | 930 | 125,600 |
2014/09/04 | 880 | 1,010 | 879 | 912 | 168,000 |
2014/09/03 | 855 | 870 | 853 | 870 | 28,900 |
2014/09/02 | 855 | 860 | 846 | 855 | 22,400 |
2014/09/01 | 845 | 850 | 834 | 849 | 31,600 |
2014/08/29 | 825 | 845 | 820 | 838 | 16,700 |
2014/08/28 | 830 | 830 | 816 | 825 | 4,300 |
2014/08/27 | 805 | 844 | 805 | 830 | 7,300 |
2014/08/26 | 816 | 820 | 813 | 813 | 3,800 |
2014/08/25 | 830 | 830 | 819 | 820 | 8,600 |
2014/08/22 | 834 | 842 | 826 | 830 | 23,400 |
2014/08/21 | 819 | 850 | 819 | 839 | 23,700 |
2014/08/20 | 815 | 820 | 813 | 819 | 11,000 |
2014/08/19 | 800 | 809 | 800 | 809 | 11,400 |
2014/08/18 | 800 | 800 | 791 | 797 | 18,900 |
2014/08/15 | 790 | 800 | 789 | 793 | 13,100 |
2014/08/14 | 785 | 790 | 782 | 790 | 11,800 |
2014/08/13 | 785 | 785 | 776 | 782 | 8,700 |
2014/08/12 | 785 | 785 | 762 | 780 | 12,600 |
2014/08/11 | 777 | 780 | 767 | 780 | 12,900 |
2014/08/08 | 773 | 776 | 766 | 775 | 11,700 |
2014/08/07 | 776 | 777 | 751 | 776 | 35,000 |
2014/08/06 | 740 | 779 | 740 | 761 | 23,300 |
2014/08/05 | 775 | 775 | 741 | 746 | 17,400 |
2014/08/04 | 777 | 777 | 762 | 775 | 4,100 |
2014/08/01 | 777 | 779 | 771 | 777 | 10,400 |
2014/07/31 | 775 | 785 | 770 | 782 | 31,200 |
2014/07/30 | 779 | 779 | 771 | 777 | 7,200 |
2014/07/29 | 770 | 779 | 769 | 777 | 11,300 |
2014/07/28 | 768 | 772 | 763 | 770 | 25,000 |
2014/07/25 | 745 | 758 | 736 | 742 | 17,900 |
2014/07/24 | 763 | 763 | 745 | 745 | 2,800 |
2014/07/23 | 769 | 770 | 760 | 760 | 4,900 |
2014/07/22 | 760 | 769 | 734 | 767 | 15,300 |
2014/07/18 | 754 | 760 | 742 | 760 | 28,600 |
2014/07/17 | 755 | 755 | 751 | 753 | 2,200 |
2014/07/16 | 750 | 750 | 740 | 750 | 18,500 |
2014/07/15 | 748 | 748 | 745 | 747 | 5,100 |
2014/07/14 | 759 | 759 | 750 | 750 | 19,500 |
2014/07/11 | 753 | 764 | 749 | 759 | 35,200 |
2014/07/10 | 751 | 753 | 748 | 752 | 13,000 |
2014/07/09 | 760 | 760 | 744 | 748 | 15,400 |
2014/07/08 | 751 | 765 | 746 | 765 | 41,500 |
2014/07/07 | 761 | 761 | 745 | 745 | 10,600 |
2014/07/04 | 769 | 769 | 748 | 762 | 14,700 |
2014/07/03 | 771 | 771 | 761 | 770 | 10,300 |
2014/07/02 | 779 | 779 | 771 | 771 | 10,000 |
2014/07/01 | 769 | 775 | 763 | 770 | 13,900 |
2014/06/30 | 750 | 770 | 745 | 770 | 37,000 |
2014/06/27 | 749 | 750 | 740 | 742 | 17,100 |
2014/06/26 | 749 | 750 | 743 | 750 | 18,000 |
2014/06/25 | 742 | 748 | 728 | 735 | 29,600 |
2014/06/24 | 723 | 734 | 723 | 726 | 2,300 |
2014/06/23 | 732 | 735 | 721 | 735 | 5,200 |
2014/06/20 | 735 | 735 | 725 | 733 | 4,800 |
2014/06/19 | 724 | 735 | 723 | 735 | 7,500 |
2014/06/18 | 728 | 729 | 715 | 724 | 8,600 |
2014/06/17 | 720 | 738 | 719 | 729 | 10,200 |
2014/06/16 | 712 | 729 | 712 | 719 | 26,300 |
2014/06/13 | 740 | 745 | 735 | 740 | 38,600 |
2014/06/12 | 695 | 739 | 693 | 735 | 112,900 |
2014/06/11 | 678 | 697 | 678 | 696 | 18,800 |
2014/06/10 | 678 | 684 | 673 | 684 | 12,000 |
2014/06/09 | 670 | 677 | 670 | 677 | 8,100 |
2014/06/06 | 669 | 670 | 667 | 670 | 10,500 |
2014/06/05 | 669 | 669 | 651 | 663 | 10,600 |
2014/06/04 | 668 | 668 | 650 | 668 | 8,100 |
2014/06/03 | 665 | 665 | 649 | 665 | 12,900 |
2014/06/02 | 665 | 668 | 650 | 660 | 13,600 |
2014/05/30 | 660 | 663 | 655 | 660 | 5,000 |
2014/05/29 | 653 | 660 | 648 | 660 | 4,000 |
2014/05/28 | 657 | 660 | 650 | 650 | 7,900 |
2014/05/27 | 655 | 657 | 650 | 656 | 4,900 |
2014/05/26 | 641 | 655 | 640 | 648 | 6,900 |
2014/05/23 | 643 | 655 | 643 | 651 | 9,300 |
2014/05/22 | 648 | 650 | 642 | 650 | 700 |
2014/05/21 | 655 | 655 | 643 | 643 | 1,100 |
2014/05/20 | 654 | 655 | 641 | 655 | 3,700 |
2014/05/19 | 653 | 655 | 644 | 644 | 3,600 |
2014/05/16 | 649 | 652 | 647 | 649 | 5,200 |
2014/05/15 | 648 | 649 | 645 | 648 | 5,000 |
2014/05/14 | 632 | 645 | 630 | 645 | 6,800 |
2014/05/13 | 635 | 640 | 621 | 622 | 12,800 |
2014/05/12 | 649 | 650 | 631 | 631 | 11,600 |
2014/05/09 | 613 | 650 | 613 | 641 | 21,000 |
2014/05/08 | 632 | 632 | 610 | 612 | 19,400 |
2014/05/07 | 630 | 632 | 623 | 623 | 10,400 |
2014/05/02 | 606 | 635 | 606 | 634 | 32,800 |
2014/05/01 | 604 | 610 | 600 | 603 | 12,500 |
2014/04/30 | 605 | 609 | 600 | 604 | 24,300 |
2014/04/28 | 608 | 609 | 605 | 605 | 13,200 |
2014/04/25 | 606 | 614 | 606 | 608 | 4,800 |
2014/04/24 | 605 | 610 | 605 | 606 | 5,300 |
2014/04/23 | 610 | 617 | 608 | 608 | 5,100 |
2014/04/22 | 614 | 616 | 609 | 609 | 7,000 |
2014/04/21 | 612 | 619 | 612 | 616 | 4,700 |
2014/04/18 | 617 | 617 | 609 | 612 | 3,800 |
2014/04/17 | 623 | 623 | 609 | 612 | 12,800 |
2014/04/16 | 615 | 616 | 613 | 615 | 4,000 |
2014/04/15 | 623 | 625 | 612 | 612 | 7,400 |
2014/04/14 | 629 | 630 | 618 | 623 | 17,300 |
2014/04/11 | 620 | 626 | 612 | 626 | 7,500 |
2014/04/10 | 625 | 629 | 618 | 622 | 7,200 |
2014/04/09 | 642 | 646 | 620 | 621 | 20,600 |
2014/04/08 | 650 | 650 | 637 | 645 | 4,200 |
2014/04/07 | 650 | 653 | 650 | 650 | 5,900 |
2014/04/04 | 658 | 658 | 647 | 657 | 2,800 |
2014/04/03 | 658 | 659 | 650 | 658 | 3,600 |
2014/04/02 | 659 | 659 | 651 | 659 | 4,700 |
2014/04/01 | 654 | 659 | 649 | 656 | 5,100 |
2014/03/31 | 642 | 659 | 642 | 649 | 9,400 |
2014/03/28 | 637 | 638 | 635 | 638 | 500 |
2014/03/27 | 621 | 635 | 620 | 635 | 1,600 |
2014/03/26 | 629 | 635 | 625 | 626 | 2,100 |
2014/03/25 | 621 | 629 | 616 | 623 | 5,200 |
2014/03/24 | 621 | 630 | 620 | 620 | 4,500 |
2014/03/20 | 631 | 632 | 624 | 625 | 11,100 |
2014/03/19 | 630 | 636 | 629 | 630 | 1,800 |
2014/03/18 | 629 | 637 | 627 | 627 | 12,700 |
2014/03/17 | 641 | 653 | 626 | 627 | 15,900 |
2014/03/14 | 651 | 657 | 648 | 650 | 2,600 |
2014/03/13 | 658 | 660 | 652 | 660 | 7,400 |
2014/03/12 | 661 | 668 | 648 | 648 | 33,100 |
2014/03/11 | 671 | 677 | 671 | 671 | 32,900 |
2014/03/10 | 682 | 682 | 675 | 681 | 4,900 |
2014/03/07 | 680 | 682 | 675 | 682 | 10,800 |
2014/03/06 | 680 | 681 | 675 | 680 | 9,100 |
2014/03/05 | 675 | 682 | 671 | 678 | 8,400 |
2014/03/04 | 673 | 683 | 672 | 682 | 7,400 |
2014/03/03 | 678 | 683 | 668 | 683 | 11,500 |
2014/02/28 | 665 | 684 | 662 | 679 | 17,300 |
2014/02/27 | 682 | 683 | 668 | 675 | 46,200 |
2014/02/26 | 650 | 690 | 650 | 662 | 70,100 |
2014/02/25 | 654 | 656 | 650 | 650 | 1,300 |
2014/02/24 | 650 | 652 | 650 | 652 | 300 |
2014/02/21 | 669 | 669 | 650 | 650 | 17,900 |
2014/02/20 | 669 | 669 | 655 | 655 | 5,300 |
2014/02/19 | 656 | 670 | 656 | 666 | 4,300 |
2014/02/18 | 666 | 669 | 665 | 668 | 3,800 |
2014/02/17 | 661 | 666 | 655 | 664 | 4,800 |
2014/02/14 | 673 | 673 | 647 | 657 | 26,800 |
2014/02/13 | 668 | 670 | 652 | 663 | 4,800 |
2014/02/12 | 665 | 666 | 662 | 666 | 13,500 |
2014/02/10 | 650 | 659 | 647 | 654 | 17,200 |
2014/02/07 | 649 | 650 | 638 | 650 | 6,200 |
2014/02/06 | 641 | 650 | 634 | 643 | 13,000 |
2014/02/05 | 670 | 670 | 644 | 648 | 17,300 |
2014/02/04 | 630 | 659 | 627 | 654 | 20,800 |
2014/02/03 | 650 | 658 | 641 | 650 | 14,300 |
2014/01/31 | 655 | 659 | 637 | 644 | 14,300 |
2014/01/30 | 650 | 650 | 634 | 635 | 14,100 |
2014/01/29 | 647 | 660 | 643 | 650 | 22,500 |
2014/01/28 | 655 | 655 | 635 | 643 | 31,200 |
2014/01/27 | 662 | 667 | 660 | 663 | 19,300 |
2014/01/24 | 669 | 679 | 663 | 672 | 39,100 |
2014/01/23 | 659 | 670 | 657 | 665 | 33,000 |
2014/01/22 | 655 | 658 | 645 | 658 | 12,700 |
2014/01/21 | 649 | 654 | 640 | 647 | 8,500 |
2014/01/20 | 649 | 649 | 639 | 649 | 34,100 |
2014/01/17 | 649 | 650 | 642 | 643 | 15,000 |
2014/01/16 | 635 | 646 | 634 | 646 | 12,900 |
2014/01/15 | 617 | 635 | 615 | 635 | 21,500 |
2014/01/14 | 617 | 618 | 615 | 618 | 17,800 |
2014/01/10 | 617 | 617 | 607 | 614 | 10,900 |
2014/01/09 | 612 | 616 | 605 | 614 | 15,900 |
2014/01/08 | 600 | 615 | 600 | 615 | 13,200 |
2014/01/07 | 602 | 607 | 600 | 607 | 6,200 |
2014/01/06 | 587 | 600 | 583 | 598 | 22,300 |