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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,184 | 1,206 | 1,174 | 1,190 | 184,800 |
| 2022/12/29 | 1,145 | 1,168 | 1,130 | 1,165 | 222,200 |
| 2022/12/28 | 1,130 | 1,150 | 1,117 | 1,141 | 306,300 |
| 2022/12/27 | 1,125 | 1,142 | 1,118 | 1,132 | 268,800 |
| 2022/12/26 | 1,133 | 1,139 | 1,094 | 1,116 | 287,200 |
| 2022/12/23 | 1,170 | 1,175 | 1,133 | 1,152 | 458,400 |
| 2022/12/22 | 1,203 | 1,203 | 1,163 | 1,176 | 222,400 |
| 2022/12/21 | 1,209 | 1,213 | 1,189 | 1,196 | 210,900 |
| 2022/12/20 | 1,240 | 1,264 | 1,211 | 1,220 | 252,500 |
| 2022/12/19 | 1,250 | 1,254 | 1,218 | 1,244 | 233,900 |
| 2022/12/16 | 1,264 | 1,290 | 1,239 | 1,264 | 204,000 |
| 2022/12/15 | 1,249 | 1,277 | 1,235 | 1,268 | 206,400 |
| 2022/12/14 | 1,263 | 1,263 | 1,225 | 1,240 | 383,000 |
| 2022/12/13 | 1,292 | 1,297 | 1,255 | 1,277 | 268,300 |
| 2022/12/12 | 1,324 | 1,338 | 1,282 | 1,283 | 375,700 |
| 2022/12/09 | 1,359 | 1,361 | 1,333 | 1,344 | 126,800 |
| 2022/12/08 | 1,335 | 1,378 | 1,334 | 1,359 | 184,200 |
| 2022/12/07 | 1,285 | 1,332 | 1,272 | 1,320 | 176,600 |
| 2022/12/06 | 1,291 | 1,298 | 1,275 | 1,285 | 80,600 |
| 2022/12/05 | 1,290 | 1,308 | 1,285 | 1,298 | 157,800 |
| 2022/12/02 | 1,339 | 1,339 | 1,261 | 1,282 | 385,400 |
| 2022/12/01 | 1,400 | 1,400 | 1,344 | 1,344 | 172,200 |
| 2022/11/30 | 1,390 | 1,412 | 1,374 | 1,380 | 268,600 |
| 2022/11/29 | 1,338 | 1,378 | 1,333 | 1,378 | 154,900 |
| 2022/11/28 | 1,340 | 1,350 | 1,329 | 1,350 | 116,300 |
| 2022/11/25 | 1,326 | 1,352 | 1,320 | 1,331 | 166,600 |
| 2022/11/24 | 1,335 | 1,335 | 1,313 | 1,326 | 136,400 |
| 2022/11/22 | 1,334 | 1,343 | 1,316 | 1,324 | 215,000 |
| 2022/11/21 | 1,350 | 1,367 | 1,316 | 1,335 | 212,700 |
| 2022/11/18 | 1,325 | 1,361 | 1,307 | 1,326 | 519,600 |
| 2022/11/17 | 1,311 | 1,332 | 1,296 | 1,323 | 351,700 |
| 2022/11/16 | 1,305 | 1,316 | 1,285 | 1,314 | 333,600 |
| 2022/11/15 | 1,330 | 1,350 | 1,303 | 1,303 | 269,900 |
| 2022/11/14 | 1,344 | 1,357 | 1,326 | 1,338 | 370,600 |
| 2022/11/11 | 1,400 | 1,426 | 1,342 | 1,349 | 426,300 |
| 2022/11/10 | 1,395 | 1,418 | 1,315 | 1,337 | 1,031,000 |
| 2022/11/09 | 1,477 | 1,482 | 1,432 | 1,455 | 427,200 |
| 2022/11/08 | 1,434 | 1,469 | 1,426 | 1,461 | 158,600 |
| 2022/11/07 | 1,424 | 1,449 | 1,402 | 1,431 | 182,800 |
| 2022/11/04 | 1,400 | 1,411 | 1,380 | 1,394 | 118,200 |
| 2022/11/02 | 1,424 | 1,445 | 1,400 | 1,405 | 154,800 |
| 2022/11/01 | 1,373 | 1,406 | 1,365 | 1,400 | 89,700 |
| 2022/10/31 | 1,380 | 1,384 | 1,353 | 1,383 | 146,900 |
| 2022/10/28 | 1,393 | 1,404 | 1,345 | 1,350 | 197,300 |
| 2022/10/27 | 1,419 | 1,419 | 1,375 | 1,377 | 177,500 |
| 2022/10/26 | 1,427 | 1,437 | 1,397 | 1,407 | 129,100 |
| 2022/10/25 | 1,395 | 1,425 | 1,378 | 1,414 | 165,100 |
| 2022/10/24 | 1,417 | 1,426 | 1,364 | 1,370 | 137,400 |
| 2022/10/21 | 1,402 | 1,407 | 1,379 | 1,387 | 130,700 |
| 2022/10/20 | 1,442 | 1,471 | 1,409 | 1,417 | 201,600 |
| 2022/10/19 | 1,484 | 1,495 | 1,465 | 1,471 | 143,500 |
| 2022/10/18 | 1,458 | 1,489 | 1,458 | 1,484 | 212,700 |
| 2022/10/17 | 1,475 | 1,475 | 1,400 | 1,412 | 217,400 |
| 2022/10/14 | 1,467 | 1,496 | 1,456 | 1,496 | 216,500 |
| 2022/10/13 | 1,497 | 1,498 | 1,439 | 1,443 | 143,400 |
| 2022/10/12 | 1,443 | 1,491 | 1,432 | 1,477 | 209,900 |
| 2022/10/11 | 1,425 | 1,428 | 1,395 | 1,413 | 108,800 |
| 2022/10/07 | 1,450 | 1,471 | 1,436 | 1,454 | 128,900 |
| 2022/10/06 | 1,440 | 1,475 | 1,440 | 1,469 | 108,600 |
| 2022/10/05 | 1,433 | 1,490 | 1,429 | 1,470 | 233,700 |
| 2022/10/04 | 1,448 | 1,464 | 1,411 | 1,419 | 154,700 |
| 2022/10/03 | 1,338 | 1,394 | 1,323 | 1,388 | 291,600 |
| 2022/09/30 | 1,379 | 1,391 | 1,316 | 1,345 | 252,300 |
| 2022/09/29 | 1,380 | 1,398 | 1,359 | 1,397 | 245,500 |
| 2022/09/28 | 1,409 | 1,418 | 1,310 | 1,325 | 270,200 |
| 2022/09/27 | 1,408 | 1,419 | 1,361 | 1,412 | 345,000 |
| 2022/09/26 | 1,448 | 1,453 | 1,379 | 1,387 | 287,600 |
| 2022/09/22 | 1,507 | 1,512 | 1,440 | 1,478 | 212,400 |
| 2022/09/21 | 1,521 | 1,547 | 1,517 | 1,544 | 92,800 |
| 2022/09/20 | 1,508 | 1,555 | 1,508 | 1,549 | 97,800 |
| 2022/09/16 | 1,509 | 1,539 | 1,497 | 1,529 | 125,900 |
| 2022/09/15 | 1,558 | 1,562 | 1,517 | 1,529 | 110,900 |
| 2022/09/14 | 1,569 | 1,577 | 1,542 | 1,558 | 116,200 |
| 2022/09/13 | 1,567 | 1,627 | 1,567 | 1,602 | 147,800 |
| 2022/09/12 | 1,585 | 1,585 | 1,537 | 1,563 | 124,800 |
| 2022/09/09 | 1,580 | 1,599 | 1,560 | 1,591 | 89,500 |
| 2022/09/08 | 1,520 | 1,596 | 1,520 | 1,584 | 123,100 |
| 2022/09/07 | 1,521 | 1,549 | 1,511 | 1,525 | 87,800 |
| 2022/09/06 | 1,552 | 1,552 | 1,507 | 1,533 | 127,700 |
| 2022/09/05 | 1,555 | 1,568 | 1,532 | 1,558 | 81,700 |
| 2022/09/02 | 1,601 | 1,610 | 1,553 | 1,553 | 126,300 |
| 2022/09/01 | 1,583 | 1,624 | 1,580 | 1,583 | 264,500 |
| 2022/08/31 | 1,630 | 1,644 | 1,577 | 1,583 | 223,600 |
| 2022/08/30 | 1,555 | 1,627 | 1,554 | 1,614 | 169,800 |
| 2022/08/29 | 1,544 | 1,565 | 1,527 | 1,555 | 178,200 |
| 2022/08/26 | 1,582 | 1,592 | 1,558 | 1,584 | 103,100 |
| 2022/08/25 | 1,590 | 1,598 | 1,567 | 1,580 | 140,800 |
| 2022/08/24 | 1,520 | 1,599 | 1,512 | 1,591 | 317,600 |
| 2022/08/23 | 1,560 | 1,582 | 1,508 | 1,516 | 311,400 |
| 2022/08/22 | 1,530 | 1,543 | 1,501 | 1,513 | 276,100 |
| 2022/08/19 | 1,511 | 1,556 | 1,450 | 1,540 | 209,900 |
| 2022/08/18 | 1,546 | 1,588 | 1,510 | 1,570 | 236,600 |
| 2022/08/17 | 1,593 | 1,593 | 1,545 | 1,581 | 314,500 |
| 2022/08/16 | 1,649 | 1,665 | 1,540 | 1,593 | 404,400 |
| 2022/08/15 | 1,643 | 1,684 | 1,620 | 1,661 | 472,600 |
| 2022/08/12 | 1,610 | 1,657 | 1,579 | 1,633 | 1,351,700 |
| 2022/08/10 | 1,510 | 1,510 | 1,510 | 1,510 | 204,500 |
| 2022/08/09 | 1,190 | 1,215 | 1,148 | 1,210 | 205,000 |
| 2022/08/08 | 1,170 | 1,181 | 1,139 | 1,172 | 170,400 |
| 2022/08/05 | 1,177 | 1,178 | 1,139 | 1,161 | 96,100 |
| 2022/08/04 | 1,191 | 1,210 | 1,172 | 1,180 | 79,500 |
| 2022/08/03 | 1,183 | 1,198 | 1,173 | 1,185 | 81,500 |
| 2022/08/02 | 1,194 | 1,203 | 1,180 | 1,183 | 72,600 |
| 2022/08/01 | 1,176 | 1,195 | 1,171 | 1,190 | 33,300 |
| 2022/07/29 | 1,199 | 1,200 | 1,176 | 1,188 | 76,900 |
| 2022/07/28 | 1,205 | 1,205 | 1,149 | 1,179 | 107,500 |
| 2022/07/27 | 1,225 | 1,225 | 1,199 | 1,203 | 62,400 |
| 2022/07/26 | 1,205 | 1,225 | 1,203 | 1,225 | 53,500 |
| 2022/07/25 | 1,200 | 1,237 | 1,200 | 1,217 | 102,400 |
| 2022/07/22 | 1,196 | 1,220 | 1,196 | 1,204 | 38,300 |
| 2022/07/21 | 1,205 | 1,217 | 1,190 | 1,210 | 58,400 |
| 2022/07/20 | 1,210 | 1,229 | 1,190 | 1,205 | 135,400 |
| 2022/07/19 | 1,191 | 1,195 | 1,167 | 1,180 | 97,600 |
| 2022/07/15 | 1,214 | 1,228 | 1,183 | 1,191 | 71,800 |
| 2022/07/14 | 1,208 | 1,228 | 1,182 | 1,224 | 137,000 |
| 2022/07/13 | 1,255 | 1,259 | 1,204 | 1,211 | 274,000 |
| 2022/07/12 | 1,289 | 1,294 | 1,257 | 1,268 | 135,700 |
| 2022/07/11 | 1,270 | 1,320 | 1,270 | 1,295 | 278,200 |
| 2022/07/08 | 1,246 | 1,255 | 1,222 | 1,250 | 269,800 |
| 2022/07/07 | 1,207 | 1,246 | 1,207 | 1,237 | 298,900 |
| 2022/07/06 | 1,177 | 1,215 | 1,166 | 1,209 | 315,000 |
| 2022/07/05 | 1,170 | 1,193 | 1,169 | 1,185 | 192,200 |
| 2022/07/04 | 1,158 | 1,188 | 1,150 | 1,161 | 114,000 |
| 2022/07/01 | 1,162 | 1,179 | 1,150 | 1,150 | 171,500 |
| 2022/06/30 | 1,148 | 1,161 | 1,140 | 1,143 | 177,800 |
| 2022/06/29 | 1,115 | 1,165 | 1,114 | 1,158 | 157,100 |
| 2022/06/28 | 1,119 | 1,153 | 1,110 | 1,145 | 189,600 |
| 2022/06/27 | 1,099 | 1,144 | 1,089 | 1,130 | 277,500 |
| 2022/06/24 | 1,061 | 1,087 | 1,057 | 1,072 | 103,800 |
| 2022/06/23 | 1,083 | 1,095 | 1,030 | 1,047 | 121,300 |
| 2022/06/22 | 1,068 | 1,090 | 1,061 | 1,087 | 134,800 |
| 2022/06/21 | 1,035 | 1,086 | 1,030 | 1,082 | 174,400 |
| 2022/06/20 | 1,021 | 1,058 | 1,021 | 1,043 | 236,100 |
| 2022/06/17 | 987 | 1,013 | 962 | 1,005 | 160,900 |
| 2022/06/16 | 993 | 1,008 | 990 | 1,000 | 112,100 |
| 2022/06/15 | 1,011 | 1,017 | 972 | 978 | 166,600 |
| 2022/06/14 | 1,000 | 1,022 | 1,000 | 1,008 | 138,500 |
| 2022/06/13 | 1,003 | 1,022 | 1,000 | 1,010 | 121,300 |
| 2022/06/10 | 1,059 | 1,066 | 1,023 | 1,033 | 162,400 |
| 2022/06/09 | 1,075 | 1,076 | 1,056 | 1,062 | 144,700 |
| 2022/06/08 | 1,086 | 1,095 | 1,071 | 1,082 | 121,500 |
| 2022/06/07 | 1,078 | 1,096 | 1,068 | 1,086 | 102,300 |
| 2022/06/06 | 1,061 | 1,077 | 1,049 | 1,071 | 69,000 |
| 2022/06/03 | 1,076 | 1,088 | 1,057 | 1,069 | 89,500 |
| 2022/06/02 | 1,091 | 1,104 | 1,045 | 1,053 | 116,100 |
| 2022/06/01 | 1,084 | 1,096 | 1,075 | 1,091 | 96,500 |
| 2022/05/31 | 1,080 | 1,107 | 1,076 | 1,094 | 305,300 |
| 2022/05/30 | 1,069 | 1,087 | 1,048 | 1,068 | 118,700 |
| 2022/05/27 | 1,088 | 1,104 | 1,041 | 1,055 | 244,200 |
| 2022/05/26 | 1,060 | 1,091 | 1,055 | 1,074 | 289,300 |
| 2022/05/25 | 1,019 | 1,069 | 1,005 | 1,041 | 182,100 |
| 2022/05/24 | 1,048 | 1,059 | 1,015 | 1,020 | 132,500 |
| 2022/05/23 | 1,020 | 1,071 | 1,020 | 1,059 | 244,900 |
| 2022/05/20 | 1,011 | 1,023 | 993 | 1,007 | 201,600 |
| 2022/05/19 | 1,020 | 1,057 | 1,007 | 1,032 | 346,800 |
| 2022/05/18 | 1,030 | 1,048 | 1,020 | 1,028 | 160,600 |
| 2022/05/17 | 1,022 | 1,034 | 989 | 1,018 | 168,900 |
| 2022/05/16 | 1,019 | 1,046 | 986 | 1,021 | 271,400 |
| 2022/05/13 | 960 | 1,057 | 950 | 1,013 | 963,200 |
| 2022/05/12 | 965 | 965 | 960 | 965 | 233,400 |
| 2022/05/11 | 843 | 853 | 798 | 815 | 261,700 |
| 2022/05/10 | 797 | 804 | 772 | 798 | 259,900 |
| 2022/05/09 | 818 | 835 | 796 | 816 | 328,400 |
| 2022/05/06 | 855 | 856 | 825 | 833 | 226,400 |
| 2022/05/02 | 850 | 853 | 817 | 832 | 203,600 |
| 2022/04/28 | 832 | 858 | 826 | 853 | 149,200 |
| 2022/04/27 | 848 | 849 | 819 | 824 | 296,900 |
| 2022/04/26 | 899 | 910 | 866 | 866 | 157,400 |
| 2022/04/25 | 886 | 896 | 877 | 884 | 215,100 |
| 2022/04/22 | 925 | 938 | 910 | 931 | 86,700 |
| 2022/04/21 | 939 | 951 | 932 | 936 | 104,600 |
| 2022/04/20 | 937 | 946 | 919 | 937 | 170,200 |
| 2022/04/19 | 970 | 980 | 940 | 940 | 181,800 |
| 2022/04/18 | 952 | 959 | 930 | 944 | 131,400 |
| 2022/04/15 | 963 | 982 | 948 | 967 | 108,400 |
| 2022/04/14 | 968 | 997 | 968 | 978 | 149,300 |
| 2022/04/13 | 910 | 954 | 901 | 947 | 154,700 |
| 2022/04/12 | 942 | 942 | 891 | 905 | 305,400 |
| 2022/04/11 | 983 | 984 | 905 | 948 | 501,800 |
| 2022/04/08 | 1,102 | 1,102 | 993 | 1,000 | 529,800 |
| 2022/04/07 | 1,106 | 1,112 | 1,071 | 1,088 | 315,000 |
| 2022/04/06 | 1,152 | 1,166 | 1,120 | 1,147 | 205,500 |
| 2022/04/05 | 1,130 | 1,200 | 1,127 | 1,151 | 367,600 |
| 2022/04/04 | 1,054 | 1,141 | 1,041 | 1,124 | 420,800 |
| 2022/04/01 | 1,017 | 1,067 | 1,000 | 1,064 | 234,500 |
| 2022/03/31 | 1,015 | 1,046 | 1,011 | 1,029 | 212,000 |
| 2022/03/30 | 1,020 | 1,034 | 999 | 1,016 | 169,900 |
| 2022/03/29 | 1,029 | 1,029 | 997 | 1,004 | 136,000 |
| 2022/03/28 | 1,021 | 1,034 | 1,006 | 1,020 | 119,800 |
| 2022/03/25 | 1,005 | 1,027 | 1,005 | 1,024 | 155,800 |
| 2022/03/24 | 976 | 1,040 | 961 | 1,020 | 276,900 |
| 2022/03/23 | 961 | 1,014 | 952 | 998 | 245,400 |
| 2022/03/22 | 942 | 967 | 940 | 951 | 159,100 |
| 2022/03/18 | 918 | 943 | 915 | 940 | 101,400 |
| 2022/03/17 | 916 | 925 | 897 | 908 | 161,900 |
| 2022/03/16 | 910 | 937 | 897 | 916 | 133,200 |
| 2022/03/15 | 896 | 918 | 890 | 892 | 144,500 |
| 2022/03/14 | 876 | 901 | 866 | 882 | 129,900 |
| 2022/03/11 | 883 | 905 | 873 | 875 | 159,600 |
| 2022/03/10 | 882 | 892 | 859 | 871 | 247,500 |
| 2022/03/09 | 796 | 825 | 796 | 807 | 162,900 |
| 2022/03/08 | 817 | 824 | 777 | 781 | 228,400 |
| 2022/03/07 | 893 | 893 | 832 | 847 | 257,100 |
| 2022/03/04 | 904 | 910 | 893 | 908 | 138,900 |
| 2022/03/03 | 908 | 934 | 903 | 907 | 238,200 |
| 2022/03/02 | 907 | 907 | 874 | 878 | 244,900 |
| 2022/03/01 | 925 | 941 | 921 | 926 | 149,000 |
| 2022/02/28 | 908 | 926 | 890 | 914 | 416,500 |
| 2022/02/25 | 911 | 930 | 866 | 895 | 389,800 |
| 2022/02/24 | 911 | 933 | 904 | 921 | 171,700 |
| 2022/02/22 | 900 | 945 | 897 | 919 | 171,900 |
| 2022/02/21 | 922 | 925 | 905 | 911 | 191,400 |
| 2022/02/18 | 953 | 977 | 937 | 937 | 185,100 |
| 2022/02/17 | 952 | 970 | 932 | 968 | 248,700 |
| 2022/02/16 | 940 | 965 | 929 | 956 | 365,200 |
| 2022/02/15 | 895 | 960 | 894 | 940 | 451,100 |
| 2022/02/14 | 920 | 933 | 883 | 895 | 416,800 |
| 2022/02/10 | 941 | 948 | 895 | 917 | 1,673,300 |
| 2022/02/09 | 928 | 928 | 901 | 928 | 538,200 |
| 2022/02/08 | 789 | 790 | 770 | 778 | 359,700 |
| 2022/02/07 | 774 | 785 | 767 | 774 | 288,200 |
| 2022/02/04 | 761 | 767 | 746 | 766 | 95,000 |
| 2022/02/03 | 767 | 778 | 753 | 758 | 134,200 |
| 2022/02/02 | 742 | 771 | 742 | 767 | 228,100 |
| 2022/02/01 | 727 | 745 | 721 | 727 | 169,700 |
| 2022/01/31 | 711 | 719 | 703 | 714 | 92,700 |
| 2022/01/28 | 700 | 709 | 696 | 706 | 59,400 |
| 2022/01/27 | 723 | 730 | 694 | 697 | 120,300 |
| 2022/01/26 | 726 | 729 | 714 | 723 | 117,500 |
| 2022/01/25 | 738 | 741 | 716 | 716 | 124,600 |
| 2022/01/24 | 731 | 741 | 726 | 735 | 69,500 |
| 2022/01/21 | 750 | 750 | 730 | 740 | 103,900 |
| 2022/01/20 | 769 | 773 | 756 | 756 | 89,900 |
| 2022/01/19 | 796 | 798 | 768 | 769 | 123,800 |
| 2022/01/18 | 815 | 815 | 791 | 791 | 86,800 |
| 2022/01/17 | 808 | 820 | 801 | 817 | 94,600 |
| 2022/01/14 | 801 | 815 | 791 | 804 | 201,900 |
| 2022/01/13 | 837 | 841 | 811 | 816 | 87,700 |
| 2022/01/12 | 806 | 834 | 806 | 832 | 237,900 |
| 2022/01/11 | 846 | 847 | 815 | 821 | 168,500 |
| 2022/01/07 | 859 | 872 | 850 | 851 | 173,200 |
| 2022/01/06 | 877 | 878 | 857 | 864 | 154,800 |
| 2022/01/05 | 894 | 896 | 884 | 886 | 128,900 |
| 2022/01/04 | 888 | 897 | 879 | 894 | 100,100 |