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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,340 | 1,348 | 1,332 | 1,338 | 54,600 |
| 2023/12/28 | 1,327 | 1,332 | 1,315 | 1,332 | 45,600 |
| 2023/12/27 | 1,312 | 1,333 | 1,305 | 1,329 | 73,000 |
| 2023/12/26 | 1,324 | 1,325 | 1,299 | 1,310 | 75,500 |
| 2023/12/25 | 1,346 | 1,347 | 1,308 | 1,315 | 81,500 |
| 2023/12/22 | 1,312 | 1,347 | 1,312 | 1,345 | 198,900 |
| 2023/12/21 | 1,327 | 1,334 | 1,316 | 1,320 | 99,100 |
| 2023/12/20 | 1,320 | 1,343 | 1,320 | 1,331 | 87,100 |
| 2023/12/19 | 1,320 | 1,333 | 1,311 | 1,316 | 63,400 |
| 2023/12/18 | 1,324 | 1,325 | 1,304 | 1,319 | 142,900 |
| 2023/12/15 | 1,303 | 1,339 | 1,293 | 1,333 | 229,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,288 | 1,295 | 220,600 |
| 2023/12/13 | 1,307 | 1,312 | 1,295 | 1,303 | 117,700 |
| 2023/12/12 | 1,338 | 1,338 | 1,295 | 1,295 | 157,600 |
| 2023/12/11 | 1,330 | 1,330 | 1,303 | 1,320 | 155,400 |
| 2023/12/08 | 1,295 | 1,315 | 1,293 | 1,307 | 218,200 |
| 2023/12/07 | 1,320 | 1,328 | 1,296 | 1,314 | 170,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,300 | 1,318 | 361,900 |
| 2023/12/05 | 1,274 | 1,294 | 1,251 | 1,270 | 417,000 |
| 2023/12/04 | 1,299 | 1,313 | 1,265 | 1,283 | 527,900 |
| 2023/12/01 | 1,367 | 1,368 | 1,293 | 1,300 | 459,100 |
| 2023/11/30 | 1,365 | 1,385 | 1,357 | 1,378 | 148,800 |
| 2023/11/29 | 1,387 | 1,393 | 1,370 | 1,377 | 189,300 |
| 2023/11/28 | 1,410 | 1,419 | 1,377 | 1,399 | 204,600 |
| 2023/11/27 | 1,400 | 1,410 | 1,370 | 1,403 | 340,000 |
| 2023/11/24 | 1,455 | 1,455 | 1,397 | 1,407 | 264,500 |
| 2023/11/22 | 1,475 | 1,499 | 1,432 | 1,440 | 194,800 |
| 2023/11/21 | 1,497 | 1,518 | 1,450 | 1,475 | 212,100 |
| 2023/11/20 | 1,470 | 1,501 | 1,451 | 1,493 | 201,500 |
| 2023/11/17 | 1,409 | 1,469 | 1,409 | 1,462 | 191,400 |
| 2023/11/16 | 1,442 | 1,442 | 1,403 | 1,410 | 109,800 |
| 2023/11/15 | 1,442 | 1,450 | 1,415 | 1,444 | 198,600 |
| 2023/11/14 | 1,411 | 1,453 | 1,394 | 1,429 | 257,900 |
| 2023/11/13 | 1,503 | 1,513 | 1,410 | 1,415 | 454,100 |
| 2023/11/10 | 1,455 | 1,525 | 1,440 | 1,503 | 556,800 |
| 2023/11/09 | 1,627 | 1,632 | 1,573 | 1,624 | 263,600 |
| 2023/11/08 | 1,645 | 1,682 | 1,632 | 1,650 | 200,200 |
| 2023/11/07 | 1,632 | 1,659 | 1,596 | 1,605 | 276,400 |
| 2023/11/06 | 1,641 | 1,654 | 1,605 | 1,650 | 158,700 |
| 2023/11/02 | 1,635 | 1,669 | 1,605 | 1,622 | 216,200 |
| 2023/11/01 | 1,648 | 1,658 | 1,592 | 1,614 | 210,800 |
| 2023/10/31 | 1,572 | 1,632 | 1,549 | 1,625 | 164,200 |
| 2023/10/30 | 1,596 | 1,605 | 1,556 | 1,578 | 114,400 |
| 2023/10/27 | 1,556 | 1,613 | 1,556 | 1,612 | 104,500 |
| 2023/10/26 | 1,570 | 1,585 | 1,557 | 1,573 | 84,200 |
| 2023/10/25 | 1,592 | 1,602 | 1,563 | 1,591 | 143,300 |
| 2023/10/24 | 1,548 | 1,588 | 1,536 | 1,580 | 100,300 |
| 2023/10/23 | 1,513 | 1,548 | 1,503 | 1,539 | 82,200 |
| 2023/10/20 | 1,539 | 1,549 | 1,533 | 1,533 | 52,100 |
| 2023/10/19 | 1,560 | 1,563 | 1,544 | 1,550 | 89,800 |
| 2023/10/18 | 1,603 | 1,603 | 1,564 | 1,589 | 99,200 |
| 2023/10/17 | 1,582 | 1,615 | 1,581 | 1,600 | 51,400 |
| 2023/10/16 | 1,592 | 1,606 | 1,579 | 1,588 | 78,400 |
| 2023/10/13 | 1,624 | 1,624 | 1,592 | 1,608 | 78,600 |
| 2023/10/12 | 1,591 | 1,633 | 1,581 | 1,623 | 101,900 |
| 2023/10/11 | 1,619 | 1,639 | 1,581 | 1,589 | 168,700 |
| 2023/10/10 | 1,606 | 1,660 | 1,606 | 1,631 | 181,900 |
| 2023/10/06 | 1,580 | 1,586 | 1,549 | 1,576 | 140,700 |
| 2023/10/05 | 1,550 | 1,596 | 1,525 | 1,590 | 228,100 |
| 2023/10/04 | 1,484 | 1,525 | 1,475 | 1,506 | 172,400 |
| 2023/10/03 | 1,560 | 1,560 | 1,492 | 1,499 | 278,500 |
| 2023/10/02 | 1,598 | 1,628 | 1,577 | 1,584 | 174,100 |
| 2023/09/29 | 1,626 | 1,646 | 1,582 | 1,598 | 268,600 |
| 2023/09/28 | 1,624 | 1,635 | 1,584 | 1,625 | 239,300 |
| 2023/09/27 | 1,650 | 1,651 | 1,599 | 1,650 | 321,700 |
| 2023/09/26 | 1,690 | 1,709 | 1,660 | 1,665 | 296,600 |
| 2023/09/25 | 1,600 | 1,746 | 1,600 | 1,713 | 613,500 |
| 2023/09/22 | 1,546 | 1,628 | 1,533 | 1,626 | 538,300 |
| 2023/09/21 | 1,539 | 1,564 | 1,497 | 1,531 | 393,000 |
| 2023/09/20 | 1,565 | 1,588 | 1,541 | 1,562 | 211,500 |
| 2023/09/19 | 1,530 | 1,579 | 1,528 | 1,578 | 242,900 |
| 2023/09/15 | 1,541 | 1,541 | 1,515 | 1,532 | 114,200 |
| 2023/09/14 | 1,509 | 1,548 | 1,509 | 1,544 | 293,700 |
| 2023/09/13 | 1,448 | 1,508 | 1,440 | 1,502 | 269,300 |
| 2023/09/12 | 1,400 | 1,450 | 1,397 | 1,449 | 206,900 |
| 2023/09/11 | 1,381 | 1,411 | 1,379 | 1,408 | 136,000 |
| 2023/09/08 | 1,400 | 1,409 | 1,369 | 1,381 | 171,200 |
| 2023/09/07 | 1,395 | 1,410 | 1,395 | 1,405 | 202,200 |
| 2023/09/06 | 1,401 | 1,418 | 1,398 | 1,404 | 205,800 |
| 2023/09/05 | 1,408 | 1,413 | 1,398 | 1,411 | 96,800 |
| 2023/09/04 | 1,417 | 1,423 | 1,408 | 1,417 | 57,600 |
| 2023/09/01 | 1,406 | 1,422 | 1,405 | 1,418 | 103,000 |
| 2023/08/31 | 1,403 | 1,409 | 1,398 | 1,408 | 117,600 |
| 2023/08/30 | 1,399 | 1,404 | 1,389 | 1,395 | 113,100 |
| 2023/08/29 | 1,398 | 1,428 | 1,397 | 1,404 | 218,300 |
| 2023/08/28 | 1,379 | 1,407 | 1,378 | 1,383 | 229,500 |
| 2023/08/25 | 1,350 | 1,375 | 1,350 | 1,366 | 228,600 |
| 2023/08/24 | 1,353 | 1,362 | 1,332 | 1,353 | 202,100 |
| 2023/08/23 | 1,305 | 1,363 | 1,305 | 1,363 | 323,700 |
| 2023/08/22 | 1,264 | 1,308 | 1,264 | 1,300 | 304,100 |
| 2023/08/21 | 1,293 | 1,298 | 1,258 | 1,263 | 361,000 |
| 2023/08/18 | 1,290 | 1,313 | 1,284 | 1,305 | 183,300 |
| 2023/08/17 | 1,293 | 1,305 | 1,279 | 1,298 | 301,700 |
| 2023/08/16 | 1,318 | 1,318 | 1,297 | 1,298 | 375,300 |
| 2023/08/15 | 1,375 | 1,375 | 1,319 | 1,330 | 342,200 |
| 2023/08/14 | 1,349 | 1,390 | 1,346 | 1,363 | 439,900 |
| 2023/08/10 | 1,330 | 1,361 | 1,304 | 1,349 | 1,061,600 |
| 2023/08/09 | 1,403 | 1,471 | 1,395 | 1,450 | 767,000 |
| 2023/08/08 | 1,392 | 1,400 | 1,373 | 1,394 | 226,200 |
| 2023/08/07 | 1,368 | 1,395 | 1,356 | 1,391 | 178,500 |
| 2023/08/04 | 1,383 | 1,393 | 1,370 | 1,378 | 128,900 |
| 2023/08/03 | 1,395 | 1,408 | 1,381 | 1,383 | 118,000 |
| 2023/08/02 | 1,412 | 1,423 | 1,402 | 1,404 | 122,100 |
| 2023/08/01 | 1,401 | 1,424 | 1,393 | 1,404 | 185,300 |
| 2023/07/31 | 1,384 | 1,391 | 1,374 | 1,388 | 173,400 |
| 2023/07/28 | 1,362 | 1,369 | 1,346 | 1,367 | 164,500 |
| 2023/07/27 | 1,376 | 1,381 | 1,363 | 1,378 | 72,500 |
| 2023/07/26 | 1,383 | 1,388 | 1,359 | 1,375 | 120,100 |
| 2023/07/25 | 1,370 | 1,393 | 1,363 | 1,382 | 141,200 |
| 2023/07/24 | 1,380 | 1,380 | 1,360 | 1,368 | 70,100 |
| 2023/07/21 | 1,362 | 1,370 | 1,348 | 1,358 | 131,400 |
| 2023/07/20 | 1,398 | 1,403 | 1,374 | 1,374 | 107,800 |
| 2023/07/19 | 1,411 | 1,420 | 1,383 | 1,398 | 134,300 |
| 2023/07/18 | 1,419 | 1,430 | 1,402 | 1,412 | 147,500 |
| 2023/07/14 | 1,400 | 1,410 | 1,396 | 1,402 | 120,200 |
| 2023/07/13 | 1,372 | 1,402 | 1,362 | 1,397 | 164,300 |
| 2023/07/12 | 1,386 | 1,393 | 1,366 | 1,367 | 285,400 |
| 2023/07/11 | 1,400 | 1,400 | 1,375 | 1,376 | 182,500 |
| 2023/07/10 | 1,392 | 1,392 | 1,356 | 1,379 | 272,200 |
| 2023/07/07 | 1,398 | 1,416 | 1,392 | 1,399 | 147,000 |
| 2023/07/06 | 1,389 | 1,404 | 1,383 | 1,398 | 142,400 |
| 2023/07/05 | 1,394 | 1,411 | 1,385 | 1,389 | 169,100 |
| 2023/07/04 | 1,397 | 1,404 | 1,376 | 1,389 | 153,000 |
| 2023/07/03 | 1,403 | 1,414 | 1,392 | 1,401 | 194,400 |
| 2023/06/30 | 1,368 | 1,392 | 1,361 | 1,385 | 170,100 |
| 2023/06/29 | 1,355 | 1,368 | 1,352 | 1,357 | 188,600 |
| 2023/06/28 | 1,341 | 1,355 | 1,332 | 1,344 | 141,700 |
| 2023/06/27 | 1,345 | 1,348 | 1,326 | 1,331 | 162,100 |
| 2023/06/26 | 1,349 | 1,357 | 1,325 | 1,349 | 201,100 |
| 2023/06/23 | 1,403 | 1,411 | 1,369 | 1,370 | 217,000 |
| 2023/06/22 | 1,411 | 1,424 | 1,396 | 1,403 | 187,800 |
| 2023/06/21 | 1,423 | 1,432 | 1,408 | 1,415 | 182,200 |
| 2023/06/20 | 1,450 | 1,454 | 1,410 | 1,447 | 213,100 |
| 2023/06/19 | 1,428 | 1,455 | 1,418 | 1,455 | 293,700 |
| 2023/06/16 | 1,371 | 1,417 | 1,363 | 1,414 | 225,800 |
| 2023/06/15 | 1,373 | 1,383 | 1,350 | 1,358 | 113,200 |
| 2023/06/14 | 1,389 | 1,392 | 1,367 | 1,373 | 163,700 |
| 2023/06/13 | 1,354 | 1,387 | 1,354 | 1,380 | 221,000 |
| 2023/06/12 | 1,325 | 1,334 | 1,317 | 1,327 | 218,100 |
| 2023/06/09 | 1,345 | 1,346 | 1,311 | 1,316 | 191,200 |
| 2023/06/08 | 1,345 | 1,353 | 1,302 | 1,320 | 272,000 |
| 2023/06/07 | 1,364 | 1,376 | 1,325 | 1,345 | 247,300 |
| 2023/06/06 | 1,352 | 1,367 | 1,335 | 1,353 | 215,200 |
| 2023/06/05 | 1,383 | 1,398 | 1,371 | 1,376 | 225,800 |
| 2023/06/02 | 1,310 | 1,371 | 1,307 | 1,367 | 238,400 |
| 2023/06/01 | 1,313 | 1,313 | 1,292 | 1,300 | 163,600 |
| 2023/05/31 | 1,333 | 1,348 | 1,310 | 1,325 | 200,000 |
| 2023/05/30 | 1,342 | 1,343 | 1,309 | 1,329 | 232,700 |
| 2023/05/29 | 1,366 | 1,380 | 1,346 | 1,351 | 275,100 |
| 2023/05/26 | 1,386 | 1,394 | 1,344 | 1,349 | 213,700 |
| 2023/05/25 | 1,410 | 1,425 | 1,380 | 1,380 | 244,400 |
| 2023/05/24 | 1,496 | 1,496 | 1,410 | 1,412 | 385,400 |
| 2023/05/23 | 1,493 | 1,510 | 1,476 | 1,500 | 324,600 |
| 2023/05/22 | 1,470 | 1,470 | 1,438 | 1,470 | 269,900 |
| 2023/05/19 | 1,452 | 1,528 | 1,452 | 1,478 | 464,900 |
| 2023/05/18 | 1,396 | 1,449 | 1,383 | 1,444 | 467,000 |
| 2023/05/17 | 1,461 | 1,465 | 1,392 | 1,396 | 391,700 |
| 2023/05/16 | 1,450 | 1,465 | 1,425 | 1,452 | 416,800 |
| 2023/05/15 | 1,485 | 1,489 | 1,435 | 1,452 | 480,700 |
| 2023/05/12 | 1,559 | 1,559 | 1,473 | 1,495 | 726,900 |
| 2023/05/11 | 1,618 | 1,618 | 1,578 | 1,597 | 387,300 |
| 2023/05/10 | 1,634 | 1,641 | 1,615 | 1,624 | 178,700 |
| 2023/05/09 | 1,643 | 1,645 | 1,602 | 1,640 | 211,700 |
| 2023/05/08 | 1,629 | 1,644 | 1,618 | 1,644 | 246,900 |
| 2023/05/02 | 1,630 | 1,644 | 1,623 | 1,636 | 136,800 |
| 2023/05/01 | 1,620 | 1,644 | 1,611 | 1,633 | 216,200 |
| 2023/04/28 | 1,584 | 1,618 | 1,562 | 1,618 | 233,200 |
| 2023/04/27 | 1,559 | 1,586 | 1,550 | 1,583 | 142,500 |
| 2023/04/26 | 1,552 | 1,584 | 1,521 | 1,580 | 245,600 |
| 2023/04/25 | 1,575 | 1,588 | 1,569 | 1,573 | 118,000 |
| 2023/04/24 | 1,550 | 1,575 | 1,548 | 1,562 | 80,700 |
| 2023/04/21 | 1,557 | 1,557 | 1,518 | 1,538 | 216,800 |
| 2023/04/20 | 1,536 | 1,580 | 1,528 | 1,563 | 167,600 |
| 2023/04/19 | 1,535 | 1,551 | 1,512 | 1,542 | 162,200 |
| 2023/04/18 | 1,500 | 1,526 | 1,494 | 1,524 | 214,600 |
| 2023/04/17 | 1,500 | 1,510 | 1,480 | 1,494 | 100,100 |
| 2023/04/14 | 1,503 | 1,512 | 1,465 | 1,493 | 210,400 |
| 2023/04/13 | 1,464 | 1,515 | 1,458 | 1,501 | 198,500 |
| 2023/04/12 | 1,467 | 1,487 | 1,453 | 1,458 | 153,500 |
| 2023/04/11 | 1,449 | 1,455 | 1,427 | 1,451 | 103,800 |
| 2023/04/10 | 1,417 | 1,448 | 1,408 | 1,447 | 108,000 |
| 2023/04/07 | 1,396 | 1,401 | 1,376 | 1,395 | 73,800 |
| 2023/04/06 | 1,395 | 1,400 | 1,365 | 1,399 | 236,700 |
| 2023/04/05 | 1,427 | 1,468 | 1,408 | 1,419 | 246,500 |
| 2023/04/04 | 1,428 | 1,428 | 1,394 | 1,409 | 244,500 |
| 2023/04/03 | 1,437 | 1,437 | 1,402 | 1,421 | 122,300 |
| 2023/03/31 | 1,421 | 1,443 | 1,416 | 1,434 | 215,500 |
| 2023/03/30 | 1,367 | 1,403 | 1,364 | 1,398 | 176,400 |
| 2023/03/29 | 1,363 | 1,376 | 1,339 | 1,360 | 162,600 |
| 2023/03/28 | 1,348 | 1,348 | 1,316 | 1,328 | 100,100 |
| 2023/03/27 | 1,339 | 1,384 | 1,324 | 1,329 | 175,200 |
| 2023/03/24 | 1,286 | 1,329 | 1,279 | 1,329 | 112,800 |
| 2023/03/23 | 1,280 | 1,296 | 1,266 | 1,296 | 86,800 |
| 2023/03/22 | 1,308 | 1,314 | 1,283 | 1,296 | 153,400 |
| 2023/03/20 | 1,267 | 1,284 | 1,260 | 1,262 | 134,400 |
| 2023/03/17 | 1,277 | 1,292 | 1,272 | 1,285 | 104,200 |
| 2023/03/16 | 1,265 | 1,266 | 1,233 | 1,248 | 199,100 |
| 2023/03/15 | 1,284 | 1,307 | 1,266 | 1,293 | 151,700 |
| 2023/03/14 | 1,275 | 1,275 | 1,238 | 1,260 | 103,800 |
| 2023/03/13 | 1,288 | 1,299 | 1,263 | 1,299 | 102,700 |
| 2023/03/10 | 1,350 | 1,350 | 1,311 | 1,314 | 93,300 |
| 2023/03/09 | 1,338 | 1,366 | 1,336 | 1,360 | 70,900 |
| 2023/03/08 | 1,357 | 1,366 | 1,337 | 1,342 | 130,400 |
| 2023/03/07 | 1,360 | 1,373 | 1,353 | 1,362 | 91,700 |
| 2023/03/06 | 1,380 | 1,380 | 1,347 | 1,367 | 186,200 |
| 2023/03/03 | 1,352 | 1,374 | 1,348 | 1,374 | 158,500 |
| 2023/03/02 | 1,320 | 1,346 | 1,311 | 1,342 | 96,400 |
| 2023/03/01 | 1,313 | 1,316 | 1,291 | 1,306 | 140,300 |
| 2023/02/28 | 1,344 | 1,356 | 1,316 | 1,322 | 198,100 |
| 2023/02/27 | 1,350 | 1,374 | 1,345 | 1,347 | 209,900 |
| 2023/02/24 | 1,340 | 1,349 | 1,330 | 1,344 | 212,900 |
| 2023/02/22 | 1,316 | 1,337 | 1,310 | 1,318 | 185,500 |
| 2023/02/21 | 1,289 | 1,320 | 1,283 | 1,315 | 263,000 |
| 2023/02/20 | 1,267 | 1,293 | 1,267 | 1,289 | 173,300 |
| 2023/02/17 | 1,255 | 1,294 | 1,237 | 1,265 | 309,300 |
| 2023/02/16 | 1,217 | 1,235 | 1,206 | 1,225 | 126,800 |
| 2023/02/15 | 1,219 | 1,221 | 1,202 | 1,208 | 153,600 |
| 2023/02/14 | 1,224 | 1,249 | 1,200 | 1,223 | 255,500 |
| 2023/02/13 | 1,222 | 1,230 | 1,206 | 1,220 | 215,100 |
| 2023/02/10 | 1,260 | 1,279 | 1,233 | 1,238 | 322,800 |
| 2023/02/09 | 1,239 | 1,282 | 1,191 | 1,255 | 1,110,000 |
| 2023/02/08 | 1,272 | 1,319 | 1,263 | 1,302 | 615,100 |
| 2023/02/07 | 1,235 | 1,263 | 1,227 | 1,260 | 183,600 |
| 2023/02/06 | 1,238 | 1,242 | 1,218 | 1,230 | 129,200 |
| 2023/02/03 | 1,257 | 1,265 | 1,233 | 1,238 | 152,700 |
| 2023/02/02 | 1,270 | 1,274 | 1,245 | 1,245 | 147,300 |
| 2023/02/01 | 1,267 | 1,272 | 1,250 | 1,256 | 150,100 |
| 2023/01/31 | 1,240 | 1,280 | 1,236 | 1,264 | 171,100 |
| 2023/01/30 | 1,233 | 1,242 | 1,225 | 1,235 | 150,900 |
| 2023/01/27 | 1,237 | 1,248 | 1,224 | 1,238 | 197,000 |
| 2023/01/26 | 1,220 | 1,256 | 1,218 | 1,238 | 278,700 |
| 2023/01/25 | 1,212 | 1,227 | 1,204 | 1,216 | 155,800 |
| 2023/01/24 | 1,235 | 1,235 | 1,200 | 1,217 | 237,000 |
| 2023/01/23 | 1,221 | 1,225 | 1,203 | 1,211 | 140,400 |
| 2023/01/20 | 1,210 | 1,215 | 1,198 | 1,208 | 137,200 |
| 2023/01/19 | 1,207 | 1,225 | 1,193 | 1,221 | 162,800 |
| 2023/01/18 | 1,170 | 1,225 | 1,170 | 1,212 | 230,500 |
| 2023/01/17 | 1,145 | 1,168 | 1,143 | 1,162 | 91,700 |
| 2023/01/16 | 1,154 | 1,162 | 1,146 | 1,154 | 67,600 |
| 2023/01/13 | 1,172 | 1,181 | 1,165 | 1,170 | 100,400 |
| 2023/01/12 | 1,200 | 1,201 | 1,179 | 1,179 | 121,600 |
| 2023/01/11 | 1,167 | 1,197 | 1,152 | 1,196 | 163,200 |
| 2023/01/10 | 1,171 | 1,185 | 1,167 | 1,172 | 109,100 |
| 2023/01/06 | 1,125 | 1,149 | 1,115 | 1,144 | 99,600 |
| 2023/01/05 | 1,160 | 1,163 | 1,118 | 1,126 | 173,600 |
| 2023/01/04 | 1,200 | 1,200 | 1,149 | 1,150 | 152,600 |