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
2021/12/30 897 899 876 879 155,400
2021/12/29 908 911 888 907 138,700
2021/12/28 904 918 896 915 162,900
2021/12/27 919 919 900 911 140,500
2021/12/24 959 959 917 919 160,500
2021/12/23 948 958 923 957 145,600
2021/12/22 945 949 924 949 202,600
2021/12/21 966 980 931 945 269,100
2021/12/20 1,001 1,010 972 981 247,400
2021/12/17 1,022 1,026 951 963 540,100
2021/12/16 1,060 1,074 1,020 1,028 247,700
2021/12/15 1,038 1,055 1,032 1,036 144,500
2021/12/14 1,038 1,048 1,015 1,031 157,000
2021/12/13 1,085 1,085 1,035 1,042 232,200
2021/12/10 1,089 1,090 1,054 1,068 134,700
2021/12/09 1,090 1,113 1,087 1,094 220,600
2021/12/08 1,076 1,103 1,070 1,085 302,000
2021/12/07 1,050 1,084 1,044 1,074 301,700
2021/12/06 1,008 1,030 1,002 1,024 267,300
2021/12/03 976 1,008 968 1,007 372,500
2021/12/02 949 989 942 966 599,800
2021/12/01 935 948 899 941 317,800
2021/11/30 903 951 895 934 576,200
2021/11/29 867 897 853 888 260,700
2021/11/26 883 884 870 874 94,600
2021/11/25 891 891 875 883 54,500
2021/11/24 872 897 870 891 100,900
2021/11/22 861 874 830 872 197,000
2021/11/19 905 908 868 874 133,500
2021/11/18 900 907 870 905 133,300
2021/11/17 919 919 896 903 126,100
2021/11/16 913 919 889 919 97,400
2021/11/15 910 918 906 910 218,300
2021/11/12 884 909 879 902 276,200
2021/11/11 890 902 872 875 342,300
2021/11/10 861 910 852 894 872,700
2021/11/09 774 779 766 771 71,900
2021/11/08 775 786 772 781 99,400
2021/11/05 764 768 760 763 56,600
2021/11/04 754 764 754 764 60,600
2021/11/02 748 766 748 752 40,200
2021/11/01 748 754 744 747 31,800
2021/10/29 754 754 741 748 18,000
2021/10/28 740 758 740 756 24,400
2021/10/27 748 755 742 743 75,300
2021/10/26 746 759 746 751 23,700
2021/10/25 745 753 745 746 28,200
2021/10/22 756 756 746 748 24,700
2021/10/21 774 774 755 756 31,200
2021/10/20 777 780 761 765 46,100
2021/10/19 761 775 761 775 48,900
2021/10/18 757 762 752 759 37,500
2021/10/15 742 758 742 756 40,200
2021/10/14 744 752 740 742 30,600
2021/10/13 747 755 742 748 57,400
2021/10/12 756 757 747 748 48,500
2021/10/11 753 764 752 764 23,000
2021/10/08 763 764 753 753 28,200
2021/10/07 752 761 750 750 63,600
2021/10/06 750 764 750 756 59,200
2021/10/05 760 764 746 750 130,700
2021/10/04 771 791 771 777 101,400
2021/10/01 770 784 770 771 91,700
2021/09/30 776 785 770 779 80,800
2021/09/29 786 786 766 775 77,200
2021/09/28 798 804 795 797 59,100
2021/09/27 800 805 794 798 87,700
2021/09/24 800 803 794 796 61,400
2021/09/22 798 802 783 786 169,000
2021/09/21 800 809 793 803 93,300
2021/09/17 835 840 830 832 84,400
2021/09/16 840 842 832 834 87,800
2021/09/15 844 844 817 834 168,100
2021/09/14 808 849 808 849 423,100
2021/09/13 795 818 793 812 217,900
2021/09/10 798 798 791 793 76,000
2021/09/09 797 801 784 794 148,200
2021/09/08 794 799 787 794 133,100
2021/09/07 799 803 793 794 143,200
2021/09/06 789 808 785 800 269,800
2021/09/03 784 792 779 789 132,200
2021/09/02 778 785 775 776 105,300
2021/09/01 778 788 769 773 179,900
2021/08/31 749 765 745 764 108,100
2021/08/30 732 751 730 749 94,400
2021/08/27 732 743 723 731 103,800
2021/08/26 735 749 731 738 100,900
2021/08/25 755 755 738 741 69,800
2021/08/24 740 754 739 754 78,400
2021/08/23 726 737 723 735 36,100
2021/08/20 735 742 721 725 99,100
2021/08/19 743 754 740 742 42,900
2021/08/18 756 756 738 749 70,200
2021/08/17 744 764 743 759 95,200
2021/08/16 750 753 735 744 159,900
2021/08/13 756 756 726 753 322,800
2021/08/12 793 794 743 757 416,300
2021/08/11 835 845 786 800 1,231,300
2021/08/10 727 772 719 761 363,800
2021/08/06 730 740 727 739 140,800
2021/08/05 728 736 715 731 129,500
2021/08/04 712 743 712 733 244,700
2021/08/03 690 718 690 712 193,000
2021/08/02 671 695 671 694 275,400
2021/07/30 698 700 666 680 587,600
2021/07/29 751 754 702 722 649,500
2021/07/28 812 814 775 778 399,800
2021/07/27 853 856 780 829 926,500
2021/07/26 815 856 812 844 629,500
2021/07/21 766 798 766 797 201,800
2021/07/20 773 773 749 764 118,500
2021/07/19 798 798 781 785 70,000
2021/07/16 781 795 779 787 144,100
2021/07/15 772 794 770 793 104,300
2021/07/14 778 779 763 772 102,800
2021/07/13 790 794 781 783 81,300
2021/07/12 800 805 778 786 245,600
2021/07/09 770 793 763 789 162,400
2021/07/08 800 800 761 779 253,200
2021/07/07 800 814 797 802 365,800
2021/07/06 767 795 759 790 177,700
2021/07/05 748 780 748 772 384,800
2021/07/02 709 735 703 735 203,700
2021/07/01 715 722 697 699 126,300
2021/06/30 710 720 693 715 167,300
2021/06/29 699 738 691 720 377,900
2021/06/28 680 694 668 692 86,100
2021/06/25 660 682 659 678 79,300
2021/06/24 653 658 650 654 55,200
2021/06/23 661 662 652 656 42,900
2021/06/22 656 663 647 660 61,800
2021/06/21 649 649 637 640 61,800
2021/06/18 670 670 654 659 66,600
2021/06/17 675 675 663 670 72,400
2021/06/16 682 685 672 674 83,900
2021/06/15 695 699 682 689 76,900
2021/06/14 675 700 660 694 182,900
2021/06/11 686 688 660 667 175,900
2021/06/10 649 668 649 664 117,900
2021/06/09 633 650 633 648 82,800
2021/06/08 633 636 631 634 31,800
2021/06/07 625 638 621 632 72,500
2021/06/04 624 624 618 623 27,100
2021/06/03 615 624 612 624 69,300
2021/06/02 615 615 611 615 27,700
2021/06/01 612 615 603 615 31,900
2021/05/31 610 618 606 613 53,100
2021/05/28 595 613 595 610 83,900
2021/05/27 601 614 585 585 140,500
2021/05/26 598 600 593 600 24,200
2021/05/25 597 598 593 596 30,100
2021/05/24 580 593 580 593 44,000
2021/05/21 573 581 570 577 30,400
2021/05/20 568 576 567 573 41,300
2021/05/19 570 571 565 571 23,100
2021/05/18 565 574 565 573 36,100
2021/05/17 577 577 564 566 33,900
2021/05/14 564 569 561 569 45,700
2021/05/13 564 565 554 559 67,300
2021/05/12 572 574 562 567 77,800
2021/05/11 580 585 576 577 42,100
2021/05/10 583 584 577 580 43,300
2021/05/07 589 590 579 581 60,200
2021/05/06 600 604 585 589 101,300
2021/04/30 602 605 600 601 34,800
2021/04/28 606 606 602 602 17,700
2021/04/27 615 615 606 608 7,500
2021/04/26 612 613 605 613 9,700
2021/04/23 609 615 608 608 10,100
2021/04/22 612 614 609 612 12,000
2021/04/21 610 615 604 614 23,500
2021/04/20 623 623 612 614 25,100
2021/04/19 621 625 621 624 6,300
2021/04/16 622 625 618 621 16,300
2021/04/15 620 625 619 620 14,900
2021/04/14 623 624 616 619 12,900
2021/04/13 642 642 621 623 37,800
2021/04/12 625 642 620 642 112,300
2021/04/09 616 625 615 620 67,600
2021/04/08 613 616 610 614 24,500
2021/04/07 610 616 609 616 28,200
2021/04/06 612 619 610 612 36,900
2021/04/05 613 615 608 614 27,200
2021/04/02 616 619 612 613 23,400
2021/04/01 630 630 612 612 54,900
2021/03/31 630 642 625 630 67,100
2021/03/30 620 626 607 623 79,400
2021/03/29 633 640 621 621 107,600
2021/03/26 625 645 624 630 91,100
2021/03/25 608 624 608 623 93,000
2021/03/24 615 618 606 610 72,200
2021/03/23 621 631 618 622 87,900
2021/03/22 624 624 613 619 47,200
2021/03/19 621 625 621 625 34,700
2021/03/18 627 628 621 625 46,300
2021/03/17 617 629 616 627 70,300
2021/03/16 616 620 615 617 32,000
2021/03/15 610 615 608 614 43,900
2021/03/12 612 612 606 608 43,000
2021/03/11 617 618 607 612 36,500
2021/03/10 610 614 608 614 27,300
2021/03/09 612 615 606 608 34,600
2021/03/08 624 624 602 612 48,800
2021/03/05 619 625 610 624 58,700
2021/03/04 626 626 615 620 24,300
2021/03/03 622 625 617 624 17,400
2021/03/02 625 630 621 622 17,900
2021/03/01 615 628 615 622 50,100
2021/02/26 625 633 625 625 37,300
2021/02/25 629 634 626 628 17,500
2021/02/24 625 633 625 625 71,200
2021/02/22 630 636 621 627 65,500
2021/02/19 640 640 615 619 92,300
2021/02/18 632 650 625 638 71,100
2021/02/17 625 630 621 628 25,000
2021/02/16 622 629 616 625 47,600
2021/02/15 634 634 614 626 72,800
2021/02/12 654 654 626 635 83,800
2021/02/10 642 659 637 655 73,100
2021/02/09 643 654 637 652 65,000
2021/02/08 631 649 629 648 120,000
2021/02/05 627 634 626 634 41,900
2021/02/04 623 628 621 627 17,300
2021/02/03 616 628 614 623 57,600
2021/02/02 604 617 600 617 51,600
2021/02/01 608 616 600 609 36,300
2021/01/29 600 607 595 598 46,200
2021/01/28 601 608 600 600 15,500
2021/01/27 610 611 602 602 13,800
2021/01/26 610 610 604 606 13,300
2021/01/25 607 610 602 610 32,400
2021/01/22 602 607 602 607 23,900
2021/01/21 602 603 597 602 18,200
2021/01/20 599 602 593 602 44,700
2021/01/19 595 600 591 596 48,200
2021/01/18 602 608 601 602 21,200
2021/01/15 606 611 605 605 16,600
2021/01/14 607 610 605 606 15,200
2021/01/13 617 620 607 609 31,200
2021/01/12 617 618 608 618 47,800
2021/01/08 608 613 603 611 37,000
2021/01/07 605 609 602 608 40,800
2021/01/06 596 603 594 603 21,100
2021/01/05 592 599 591 596 19,900
2021/01/04 605 605 589 593 34,400

このページの先頭へ