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
2020/12/30 602 609 598 599 37,900
2020/12/29 603 608 595 604 81,300
2020/12/28 602 608 598 603 44,500
2020/12/25 605 606 600 602 17,300
2020/12/24 605 611 601 603 25,700
2020/12/23 605 607 597 605 39,700
2020/12/22 616 617 604 607 39,000
2020/12/21 631 631 618 618 47,100
2020/12/18 634 635 628 632 48,700
2020/12/17 633 642 623 642 69,700
2020/12/16 647 647 627 635 47,700
2020/12/15 623 648 620 637 104,100
2020/12/14 629 632 621 629 59,200
2020/12/11 615 625 612 625 67,800
2020/12/10 606 615 603 613 83,400
2020/12/09 597 606 596 606 39,500
2020/12/08 594 603 592 596 22,200
2020/12/07 607 608 590 603 37,000
2020/12/04 597 608 591 603 62,600
2020/12/03 602 602 594 597 38,900
2020/12/02 597 604 593 602 49,200
2020/12/01 600 611 597 599 80,200
2020/11/30 598 598 588 598 48,300
2020/11/27 598 599 589 598 22,200
2020/11/26 596 597 586 595 31,400
2020/11/25 592 609 592 594 47,800
2020/11/24 597 607 591 592 39,800
2020/11/20 593 598 591 595 15,200
2020/11/19 594 599 592 593 18,800
2020/11/18 598 600 592 594 28,000
2020/11/17 597 601 592 601 41,300
2020/11/16 600 605 595 597 47,600
2020/11/13 599 608 596 601 29,800
2020/11/12 616 616 599 609 92,000
2020/11/11 601 623 600 615 143,600
2020/11/10 589 605 589 599 90,000
2020/11/09 578 590 577 589 75,400
2020/11/06 568 576 563 575 45,700
2020/11/05 582 582 565 571 63,200
2020/11/04 581 588 577 578 27,700
2020/11/02 597 597 566 581 48,500
2020/10/30 583 589 566 587 67,800
2020/10/29 592 599 586 588 32,400
2020/10/28 598 603 593 600 22,000
2020/10/27 600 601 591 601 23,300
2020/10/26 592 603 592 600 11,400
2020/10/23 600 600 591 591 14,200
2020/10/22 596 601 596 598 4,000
2020/10/21 600 608 597 600 21,700
2020/10/20 587 606 587 606 57,800
2020/10/19 580 594 576 589 23,700
2020/10/16 575 589 575 580 41,900
2020/10/15 590 593 571 573 118,100
2020/10/14 596 599 592 599 10,900
2020/10/13 598 599 590 596 25,600
2020/10/12 606 606 597 602 17,900
2020/10/09 604 606 593 596 54,600
2020/10/08 605 608 601 604 20,000
2020/10/07 605 609 600 601 48,400
2020/10/06 604 611 602 605 43,000
2020/10/05 604 612 603 603 73,000
2020/10/02 630 630 601 602 62,800
2020/09/30 630 637 621 629 72,600
2020/09/29 621 632 617 628 55,700
2020/09/28 609 635 609 626 84,700
2020/09/25 601 611 601 606 33,900
2020/09/24 610 611 600 600 36,100
2020/09/23 611 620 607 612 28,100
2020/09/18 614 620 611 611 43,400
2020/09/17 625 626 611 614 26,500
2020/09/16 624 636 622 622 64,400
2020/09/15 625 625 613 619 29,100
2020/09/14 639 656 619 620 201,800
2020/09/11 619 658 616 657 102,000
2020/09/10 630 630 611 618 37,900
2020/09/09 624 624 608 616 29,400
2020/09/08 615 624 605 620 80,600
2020/09/07 610 613 598 608 60,300
2020/09/04 598 611 598 610 35,400
2020/09/03 622 622 611 614 38,400
2020/09/02 640 640 614 615 38,300
2020/09/01 645 645 625 632 108,400
2020/08/31 635 650 635 650 103,600
2020/08/28 642 656 626 631 84,300
2020/08/27 661 661 645 652 46,200
2020/08/26 660 676 659 661 109,500
2020/08/25 649 661 648 659 135,300
2020/08/24 610 652 610 649 218,100
2020/08/21 610 638 610 635 154,500
2020/08/20 610 614 604 610 58,600
2020/08/19 613 619 606 611 35,400
2020/08/18 609 625 603 622 101,000
2020/08/17 599 611 596 605 77,200
2020/08/14 610 610 594 607 69,800
2020/08/13 606 614 580 614 149,400
2020/08/12 613 618 596 616 85,300
2020/08/11 596 612 596 612 118,700
2020/08/07 582 597 580 595 90,600
2020/08/06 588 592 586 587 36,400
2020/08/05 580 588 578 586 52,100
2020/08/04 580 589 578 586 24,200
2020/08/03 567 583 567 574 44,900
2020/07/31 573 574 557 562 70,400
2020/07/30 585 587 569 575 38,000
2020/07/29 587 590 582 582 27,000
2020/07/28 592 598 584 587 42,100
2020/07/27 590 596 585 592 32,200
2020/07/22 606 608 595 595 21,400
2020/07/21 590 604 590 603 45,300
2020/07/20 586 594 581 590 30,100
2020/07/17 594 600 575 586 36,400
2020/07/16 600 612 593 596 65,300
2020/07/15 596 598 592 596 38,700
2020/07/14 586 592 580 587 11,300
2020/07/13 599 599 586 592 110,500
2020/07/10 590 592 573 579 61,300
2020/07/09 591 602 591 600 92,500
2020/07/08 595 597 584 590 78,000
2020/07/07 583 607 583 590 115,300
2020/07/06 557 582 553 581 98,000
2020/07/03 564 567 555 558 43,000
2020/07/02 576 580 562 565 116,500
2020/07/01 590 594 575 580 95,600
2020/06/30 596 600 575 585 128,800
2020/06/29 607 610 588 592 113,600
2020/06/26 632 633 605 621 168,000
2020/06/25 620 655 617 626 230,000
2020/06/24 648 649 626 630 176,000
2020/06/23 630 644 624 638 202,100
2020/06/22 628 657 625 633 422,000
2020/06/19 613 617 603 605 79,300
2020/06/18 612 626 602 603 101,300
2020/06/17 621 639 602 612 156,500
2020/06/16 610 623 604 615 223,600
2020/06/15 569 599 568 586 223,300
2020/06/12 534 570 533 561 267,100
2020/06/11 605 606 582 583 166,300
2020/06/10 602 621 599 610 162,000
2020/06/09 602 610 589 598 135,800
2020/06/08 586 630 586 601 247,500
2020/06/05 549 580 544 579 192,100
2020/06/04 546 564 542 546 156,500
2020/06/03 550 552 533 536 160,500
2020/06/02 530 551 530 547 164,600
2020/06/01 530 548 525 527 123,800
2020/05/29 530 530 511 521 98,700
2020/05/28 539 546 528 532 141,600
2020/05/27 534 536 526 530 63,700
2020/05/26 512 530 512 530 99,600
2020/05/25 489 518 489 510 118,500
2020/05/22 495 495 480 488 67,600
2020/05/21 502 502 483 487 97,100
2020/05/20 480 496 474 496 59,000
2020/05/19 474 484 474 483 65,200
2020/05/18 485 485 466 472 49,200
2020/05/15 477 477 460 469 53,200
2020/05/14 480 480 461 463 51,600
2020/05/13 476 479 469 477 26,900
2020/05/12 489 489 479 480 62,400
2020/05/11 475 495 474 494 138,900
2020/05/08 457 468 455 468 66,700
2020/05/07 454 454 442 450 49,500
2020/05/01 464 464 450 452 79,800
2020/04/30 470 475 464 472 111,400
2020/04/28 462 465 452 454 68,600
2020/04/27 448 469 446 469 114,800
2020/04/24 444 447 431 447 171,900
2020/04/23 424 444 424 443 99,500
2020/04/22 431 431 417 424 101,600
2020/04/21 451 451 427 432 129,500
2020/04/20 439 454 439 451 114,600
2020/04/17 449 452 436 440 124,700
2020/04/16 436 448 429 448 83,200
2020/04/15 445 445 431 436 165,800
2020/04/14 437 443 431 443 81,600
2020/04/13 455 455 432 437 146,500
2020/04/10 468 468 444 455 106,200
2020/04/09 460 481 456 464 204,300
2020/04/08 462 463 431 448 245,900
2020/04/07 467 476 451 462 132,800
2020/04/06 437 470 437 466 156,700
2020/04/03 454 460 434 440 143,300
2020/04/02 469 470 442 446 203,600
2020/04/01 484 498 463 467 209,400
2020/03/31 497 507 490 492 187,600
2020/03/30 501 503 483 494 170,600
2020/03/27 523 557 521 529 375,200
2020/03/26 509 529 495 503 387,200
2020/03/25 477 517 470 517 277,300
2020/03/24 405 437 402 437 252,600
2020/03/23 390 400 370 390 284,300
2020/03/19 424 424 369 385 337,300
2020/03/18 402 421 399 404 182,400
2020/03/17 375 398 364 392 134,700
2020/03/16 431 431 377 378 200,400
2020/03/13 380 386 362 375 256,300
2020/03/12 428 431 402 409 364,600
2020/03/11 470 471 443 444 185,500
2020/03/10 443 464 428 458 300,700
2020/03/09 476 484 455 467 307,600
2020/03/06 525 527 494 500 224,300
2020/03/05 543 550 521 530 230,100
2020/03/04 550 554 527 542 170,800
2020/03/03 595 596 548 558 356,500
2020/03/02 538 594 538 578 228,600
2020/02/28 547 561 538 548 234,500
2020/02/27 600 604 574 582 178,000
2020/02/26 621 623 597 609 132,100
2020/02/25 601 637 601 624 196,100
2020/02/21 670 674 643 650 151,100
2020/02/20 688 694 670 672 111,300
2020/02/19 685 698 685 692 54,000
2020/02/18 690 698 685 692 86,300
2020/02/17 703 708 682 698 174,000
2020/02/14 740 743 717 718 103,000
2020/02/13 749 752 738 741 120,600
2020/02/12 750 755 742 745 114,900
2020/02/10 701 754 698 742 244,200
2020/02/07 707 709 691 696 112,200
2020/02/06 693 714 693 710 80,600
2020/02/05 684 693 677 690 100,000
2020/02/04 677 681 670 677 134,800
2020/02/03 678 686 671 678 154,900
2020/01/31 696 715 696 706 158,800
2020/01/30 722 722 696 697 138,600
2020/01/29 722 732 718 722 82,000
2020/01/28 713 733 705 721 148,000
2020/01/27 735 748 726 738 190,400
2020/01/24 766 767 748 759 99,200
2020/01/23 779 779 761 763 99,000
2020/01/22 778 779 765 779 166,500
2020/01/21 773 782 764 780 230,800
2020/01/20 765 772 756 769 203,300
2020/01/17 740 768 738 765 242,900
2020/01/16 747 752 738 740 90,600
2020/01/15 748 760 744 750 247,900
2020/01/14 741 763 735 743 260,900
2020/01/10 705 737 703 735 337,700
2020/01/09 679 704 675 703 255,000
2020/01/08 688 693 653 669 312,500
2020/01/07 685 692 685 690 95,800
2020/01/06 686 702 685 687 171,800

このページの先頭へ