日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 735 740 715 724 181,400
2017/12/28 721 737 721 731 172,600
2017/12/27 700 735 700 721 362,400
2017/12/26 702 707 698 700 400,700
2017/12/25 710 713 702 703 279,600
2017/12/22 712 720 707 714 191,400
2017/12/21 707 717 702 712 297,800
2017/12/20 722 725 707 709 369,700
2017/12/19 727 729 714 724 365,700
2017/12/18 740 740 728 732 166,100
2017/12/15 738 738 728 737 220,100
2017/12/14 745 745 735 738 143,100
2017/12/13 742 743 730 741 99,600
2017/12/12 741 741 728 741 290,700
2017/12/11 725 736 725 736 224,900
2017/12/08 712 724 712 719 172,000
2017/12/07 713 717 708 712 322,000
2017/12/06 735 737 714 714 432,600
2017/12/05 758 758 733 738 368,900
2017/12/04 758 760 756 756 83,400
2017/12/01 763 763 757 758 157,200
2017/11/30 762 769 759 761 237,300
2017/11/29 760 765 759 762 150,500
2017/11/28 763 765 760 760 87,500
2017/11/27 765 768 765 765 110,100
2017/11/24 770 771 763 766 138,300
2017/11/22 771 774 765 770 154,600
2017/11/21 775 775 768 772 121,300
2017/11/20 776 779 772 772 125,100
2017/11/17 781 783 771 780 180,400
2017/11/16 761 777 761 766 193,500
2017/11/15 773 778 755 765 401,700
2017/11/14 780 781 771 774 380,700
2017/11/13 800 800 783 788 373,800
2017/11/10 800 802 795 798 345,100
2017/11/09 804 810 799 802 409,700
2017/11/08 833 840 801 804 629,600
2017/11/07 845 846 830 836 298,400
2017/11/06 850 852 843 843 272,900
2017/11/02 830 845 830 840 199,800
2017/11/01 837 839 825 831 249,200
2017/10/31 825 832 821 828 200,400
2017/10/30 818 820 817 819 342,800
2017/10/27 825 825 807 813 1,318,300
2017/10/26 916 919 904 907 107,600
2017/10/25 907 928 906 906 229,900
2017/10/24 900 904 900 903 79,200
2017/10/23 902 905 895 899 238,800
2017/10/20 875 887 867 881 167,200
2017/10/19 888 889 860 861 205,700
2017/10/18 900 904 886 888 113,400
2017/10/17 908 909 900 901 130,400
2017/10/16 901 908 897 908 95,300
2017/10/13 903 904 891 891 117,000
2017/10/12 914 914 895 903 131,200
2017/10/11 906 911 901 902 115,400
2017/10/10 900 908 885 905 173,200
2017/10/06 900 904 875 900 286,900
2017/10/05 870 915 870 907 398,700
2017/10/04 846 883 846 875 347,300
2017/10/03 835 845 834 843 92,400
2017/10/02 840 842 832 834 139,100
2017/09/29 846 848 838 839 156,200
2017/09/28 850 851 846 847 51,700
2017/09/27 848 853 846 851 62,200
2017/09/26 848 851 846 848 58,100
2017/09/25 860 860 847 848 98,500
2017/09/22 851 859 848 852 138,900
2017/09/21 861 862 848 848 207,700
2017/09/20 858 866 858 861 80,900
2017/09/19 853 859 849 859 144,500
2017/09/15 850 850 841 843 149,800
2017/09/14 855 857 850 850 126,600
2017/09/13 855 860 851 855 137,500
2017/09/12 858 864 849 855 137,000
2017/09/11 843 859 843 849 113,100
2017/09/08 862 863 840 840 250,300
2017/09/07 867 872 865 866 64,000
2017/09/06 865 879 861 871 128,300
2017/09/05 880 885 866 866 112,900
2017/09/04 873 887 868 883 126,600
2017/09/01 870 874 863 867 120,400
2017/08/31 867 872 861 866 115,500
2017/08/30 871 876 865 867 142,200
2017/08/29 868 873 867 870 94,900
2017/08/28 865 880 865 874 121,900
2017/08/25 877 877 864 864 276,200
2017/08/24 888 888 870 880 98,700
2017/08/23 881 885 878 880 176,200
2017/08/22 878 885 877 879 135,600
2017/08/21 893 893 877 880 142,400
2017/08/18 885 890 882 884 125,200
2017/08/17 908 911 889 889 229,900
2017/08/16 893 905 892 905 132,100
2017/08/15 886 900 886 892 115,000
2017/08/14 894 894 877 885 275,000
2017/08/10 901 903 895 897 186,400
2017/08/09 900 907 897 903 287,100
2017/08/08 910 910 888 891 500,300
2017/08/07 913 917 896 900 626,700
2017/08/04 986 1,000 906 913 1,249,100
2017/08/03 1,100 1,114 979 986 798,400
2017/08/02 1,072 1,098 1,072 1,089 137,100
2017/08/01 1,070 1,093 1,057 1,070 83,000
2017/07/31 1,065 1,069 1,055 1,057 44,200
2017/07/28 1,071 1,076 1,058 1,065 64,900
2017/07/27 1,092 1,119 1,067 1,076 175,000
2017/07/26 1,076 1,076 1,051 1,060 141,500
2017/07/25 1,119 1,120 1,079 1,081 144,700
2017/07/24 1,110 1,129 1,102 1,119 116,100
2017/07/21 1,110 1,143 1,109 1,130 314,100
2017/07/20 1,099 1,117 1,099 1,105 135,500
2017/07/19 1,088 1,115 1,088 1,114 270,400
2017/07/18 1,088 1,095 1,074 1,088 123,300
2017/07/14 1,085 1,093 1,077 1,089 105,900
2017/07/13 1,075 1,089 1,075 1,082 73,700
2017/07/12 1,090 1,090 1,075 1,084 74,400
2017/07/11 1,089 1,089 1,069 1,087 160,100
2017/07/10 1,076 1,083 1,062 1,077 105,500
2017/07/07 1,065 1,075 1,057 1,065 178,900
2017/07/06 1,067 1,099 1,067 1,079 203,500
2017/07/05 1,057 1,072 1,052 1,066 170,500
2017/07/04 1,048 1,059 1,032 1,056 204,700
2017/07/03 1,022 1,049 1,016 1,049 194,700
2017/06/30 1,011 1,023 1,008 1,015 64,400
2017/06/29 1,025 1,027 1,000 1,023 157,000
2017/06/28 1,025 1,025 1,012 1,019 46,000
2017/06/27 1,015 1,024 1,007 1,024 109,200
2017/06/26 1,015 1,015 1,007 1,008 73,000
2017/06/23 1,015 1,017 999 1,014 133,600
2017/06/22 1,007 1,017 998 1,014 157,100
2017/06/21 1,007 1,009 998 1,007 101,300
2017/06/20 1,007 1,011 995 998 106,300
2017/06/19 996 1,005 992 999 93,300
2017/06/16 985 993 984 985 88,800
2017/06/15 977 991 976 977 162,400
2017/06/14 985 988 978 978 190,700
2017/06/13 999 999 981 985 216,100
2017/06/12 1,005 1,005 993 999 83,100
2017/06/09 1,000 1,000 992 997 61,200
2017/06/08 1,000 1,007 991 1,000 135,000
2017/06/07 1,012 1,018 997 1,003 136,900
2017/06/06 1,000 1,019 993 1,019 295,100
2017/06/05 995 1,015 990 999 205,700
2017/06/02 985 995 972 995 342,000
2017/06/01 1,002 1,003 985 987 228,600
2017/05/31 999 1,008 985 1,008 526,200
2017/05/30 1,001 1,002 993 999 203,200
2017/05/29 1,012 1,020 1,000 1,003 89,700
2017/05/26 1,030 1,031 1,008 1,010 109,100
2017/05/25 1,009 1,031 1,003 1,031 124,300
2017/05/24 1,007 1,015 998 1,004 205,700
2017/05/23 1,013 1,017 1,001 1,011 131,600
2017/05/22 1,031 1,034 1,010 1,016 174,200
2017/05/19 1,031 1,045 1,022 1,035 106,700
2017/05/18 1,030 1,038 1,021 1,038 71,900
2017/05/17 1,022 1,043 1,022 1,039 126,400
2017/05/16 1,025 1,027 1,015 1,021 192,500
2017/05/15 1,022 1,025 1,011 1,018 105,600
2017/05/12 1,045 1,045 1,010 1,022 202,000
2017/05/11 1,011 1,029 1,005 1,028 210,800
2017/05/10 1,075 1,075 990 998 816,000
2017/05/09 1,106 1,138 1,057 1,057 323,600
2017/05/08 1,107 1,120 1,096 1,098 147,300
2017/05/02 1,104 1,122 1,097 1,103 97,600
2017/05/01 1,118 1,140 1,112 1,124 64,600
2017/04/28 1,118 1,158 1,115 1,122 123,400
2017/04/27 1,111 1,140 1,104 1,120 150,500
2017/04/26 1,119 1,119 1,088 1,104 99,700
2017/04/25 1,122 1,128 1,091 1,096 72,200
2017/04/24 1,100 1,146 1,097 1,116 70,300
2017/04/21 1,093 1,111 1,075 1,096 96,200
2017/04/20 1,085 1,107 1,061 1,090 100,200
2017/04/19 1,093 1,106 1,083 1,085 59,900
2017/04/18 1,090 1,095 1,072 1,093 67,200
2017/04/17 1,088 1,092 1,069 1,071 34,600
2017/04/14 1,095 1,100 1,078 1,078 65,400
2017/04/13 1,111 1,123 1,090 1,113 105,200
2017/04/12 1,098 1,140 1,085 1,131 195,000
2017/04/11 1,120 1,123 1,098 1,101 71,000
2017/04/10 1,131 1,144 1,104 1,124 139,200
2017/04/07 1,097 1,177 1,082 1,160 182,200
2017/04/06 1,110 1,115 1,070 1,076 309,100
2017/04/05 1,123 1,173 1,083 1,170 287,000
2017/04/04 1,185 1,189 1,130 1,141 98,700
2017/04/03 1,221 1,221 1,165 1,185 242,800
2017/03/31 1,230 1,249 1,221 1,237 112,400
2017/03/30 1,233 1,234 1,211 1,211 63,900
2017/03/29 1,205 1,249 1,205 1,233 80,700
2017/03/29 1 -> 4.00 分割
2017/03/28 4,890 4,950 4,860 4,950 26,000
2017/03/27 4,900 4,910 4,865 4,890 21,200
2017/03/24 4,945 4,985 4,880 4,880 32,700
2017/03/23 4,925 4,990 4,895 4,980 18,200
2017/03/22 4,900 4,925 4,900 4,925 6,500
2017/03/21 4,945 4,960 4,890 4,925 24,800
2017/03/17 4,940 4,970 4,890 4,890 18,700
2017/03/16 4,920 4,965 4,915 4,940 14,500
2017/03/15 4,880 5,020 4,840 4,985 50,800
2017/03/14 4,900 4,915 4,840 4,880 32,700
2017/03/13 5,000 5,020 4,895 4,895 57,600
2017/03/10 5,000 5,020 4,960 5,000 25,600
2017/03/09 5,000 5,040 4,980 5,000 26,100
2017/03/08 4,935 5,030 4,895 4,995 26,000
2017/03/07 4,895 4,965 4,880 4,935 23,000
2017/03/06 4,875 4,915 4,810 4,880 26,400
2017/03/03 4,935 4,970 4,870 4,915 26,100
2017/03/02 5,000 5,010 4,915 4,935 34,300
2017/03/01 4,930 4,990 4,865 4,960 40,400
2017/02/28 4,835 4,905 4,760 4,885 54,200
2017/02/27 4,750 4,845 4,750 4,835 36,700
2017/02/24 4,690 4,760 4,685 4,735 25,300
2017/02/23 4,755 4,755 4,660 4,690 22,500
2017/02/22 4,750 4,770 4,700 4,725 29,300
2017/02/21 4,780 4,900 4,735 4,735 77,300
2017/02/20 5,000 5,000 4,670 4,765 190,100
2017/02/17 4,435 4,520 4,365 4,470 35,000
2017/02/16 4,505 4,505 4,250 4,405 103,200
2017/02/15 4,560 4,590 4,515 4,520 22,200
2017/02/14 4,495 4,600 4,465 4,550 78,200
2017/02/13 4,550 4,550 4,415 4,485 75,800
2017/02/10 4,540 4,540 4,385 4,480 55,100
2017/02/09 4,575 4,580 4,370 4,435 104,800
2017/02/08 4,755 4,755 4,540 4,575 56,900
2017/02/07 4,685 4,785 4,440 4,760 155,600
2017/02/06 5,400 5,540 4,575 4,665 207,900
2017/02/03 5,230 5,430 5,210 5,360 23,500
2017/02/02 5,370 5,380 5,250 5,260 16,900
2017/02/01 5,370 5,410 5,330 5,400 6,400
2017/01/31 5,380 5,440 5,350 5,400 8,900
2017/01/30 5,300 5,450 5,300 5,410 13,500
2017/01/27 5,480 5,480 5,320 5,350 19,100
2017/01/26 5,380 5,540 5,380 5,500 16,200
2017/01/25 5,300 5,480 5,300 5,430 22,400
2017/01/24 5,380 5,380 5,260 5,300 20,400
2017/01/23 5,500 5,500 5,360 5,390 17,100
2017/01/20 5,540 5,560 5,500 5,510 13,300
2017/01/19 5,500 5,620 5,470 5,590 17,400
2017/01/18 5,550 5,600 5,420 5,550 15,000
2017/01/17 5,700 5,700 5,520 5,540 13,300
2017/01/16 5,750 5,810 5,610 5,650 11,600
2017/01/13 5,770 6,010 5,740 5,850 56,800
2017/01/12 5,580 5,840 5,530 5,820 80,200
2017/01/11 5,490 5,580 5,470 5,570 24,100
2017/01/10 5,490 5,540 5,430 5,500 14,600
2017/01/06 5,500 5,510 5,450 5,490 20,800
2017/01/05 5,420 5,530 5,380 5,500 25,700
2017/01/04 5,420 5,480 5,370 5,420 15,400

このページの先頭へ