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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,185 | 2,198 | 2,132 | 2,140 | 227,100 |
| 2024/12/27 | 2,163 | 2,178 | 2,144 | 2,156 | 102,900 |
| 2024/12/26 | 2,221 | 2,221 | 2,143 | 2,153 | 177,800 |
| 2024/12/25 | 2,191 | 2,227 | 2,169 | 2,227 | 167,400 |
| 2024/12/24 | 2,262 | 2,262 | 2,192 | 2,214 | 272,300 |
| 2024/12/23 | 2,149 | 2,267 | 2,148 | 2,262 | 379,100 |
| 2024/12/20 | 2,159 | 2,178 | 2,120 | 2,126 | 239,900 |
| 2024/12/19 | 2,130 | 2,184 | 2,119 | 2,155 | 287,600 |
| 2024/12/18 | 2,099 | 2,145 | 2,098 | 2,130 | 227,700 |
| 2024/12/17 | 2,051 | 2,124 | 2,045 | 2,091 | 277,500 |
| 2024/12/16 | 2,023 | 2,070 | 1,997 | 2,051 | 146,100 |
| 2024/12/13 | 2,002 | 2,029 | 1,978 | 2,023 | 149,500 |
| 2024/12/12 | 2,061 | 2,070 | 2,021 | 2,022 | 163,600 |
| 2024/12/11 | 1,995 | 2,045 | 1,981 | 2,034 | 213,400 |
| 2024/12/10 | 1,982 | 2,010 | 1,967 | 1,991 | 152,900 |
| 2024/12/09 | 2,022 | 2,025 | 1,970 | 1,981 | 204,200 |
| 2024/12/06 | 2,003 | 2,039 | 1,997 | 2,025 | 182,500 |
| 2024/12/05 | 2,056 | 2,056 | 1,990 | 1,997 | 168,000 |
| 2024/12/04 | 2,000 | 2,057 | 1,989 | 2,046 | 258,200 |
| 2024/12/03 | 2,019 | 2,037 | 1,994 | 2,023 | 182,600 |
| 2024/12/02 | 1,955 | 2,014 | 1,928 | 1,983 | 229,700 |
| 2024/11/29 | 2,057 | 2,057 | 1,981 | 1,998 | 175,700 |
| 2024/11/28 | 1,991 | 2,056 | 1,991 | 2,033 | 349,600 |
| 2024/11/27 | 1,969 | 1,977 | 1,902 | 1,961 | 207,000 |
| 2024/11/26 | 1,910 | 1,938 | 1,876 | 1,898 | 244,300 |
| 2024/11/25 | 2,026 | 2,032 | 1,933 | 1,936 | 237,100 |
| 2024/11/22 | 1,951 | 2,005 | 1,939 | 1,989 | 170,300 |
| 2024/11/21 | 1,989 | 2,043 | 1,960 | 1,965 | 220,400 |
| 2024/11/20 | 2,037 | 2,037 | 1,969 | 1,985 | 190,600 |
| 2024/11/19 | 2,015 | 2,041 | 1,986 | 2,040 | 149,900 |
| 2024/11/18 | 2,086 | 2,095 | 2,021 | 2,025 | 237,600 |
| 2024/11/15 | 2,030 | 2,115 | 2,003 | 2,103 | 337,000 |
| 2024/11/14 | 2,060 | 2,078 | 2,027 | 2,027 | 190,400 |
| 2024/11/13 | 2,133 | 2,152 | 2,079 | 2,088 | 239,100 |
| 2024/11/12 | 2,132 | 2,164 | 2,077 | 2,136 | 520,200 |
| 2024/11/11 | 2,251 | 2,312 | 2,118 | 2,144 | 1,067,100 |
| 2024/11/08 | 1,955 | 1,976 | 1,902 | 1,912 | 246,600 |
| 2024/11/07 | 1,916 | 1,932 | 1,871 | 1,906 | 208,900 |
| 2024/11/06 | 1,875 | 1,916 | 1,871 | 1,916 | 184,800 |
| 2024/11/05 | 1,895 | 1,907 | 1,869 | 1,907 | 203,600 |
| 2024/11/01 | 1,923 | 1,934 | 1,880 | 1,888 | 175,000 |
| 2024/10/31 | 1,894 | 1,931 | 1,869 | 1,923 | 211,700 |
| 2024/10/30 | 1,998 | 1,998 | 1,894 | 1,894 | 533,500 |
| 2024/10/29 | 2,001 | 2,001 | 1,959 | 1,980 | 173,400 |
| 2024/10/28 | 1,981 | 2,015 | 1,958 | 2,010 | 93,400 |
| 2024/10/25 | 1,988 | 1,999 | 1,960 | 1,969 | 104,100 |
| 2024/10/24 | 2,000 | 2,009 | 1,973 | 1,998 | 150,100 |
| 2024/10/23 | 2,042 | 2,063 | 2,021 | 2,021 | 89,900 |
| 2024/10/22 | 2,072 | 2,081 | 2,039 | 2,055 | 123,600 |
| 2024/10/21 | 2,096 | 2,111 | 2,075 | 2,092 | 119,700 |
| 2024/10/18 | 2,073 | 2,111 | 2,062 | 2,080 | 117,200 |
| 2024/10/17 | 2,162 | 2,172 | 2,088 | 2,094 | 149,100 |
| 2024/10/16 | 2,144 | 2,169 | 2,131 | 2,146 | 204,600 |
| 2024/10/15 | 2,190 | 2,190 | 2,114 | 2,144 | 449,700 |
| 2024/10/11 | 2,207 | 2,234 | 2,193 | 2,196 | 147,200 |
| 2024/10/10 | 2,300 | 2,302 | 2,247 | 2,257 | 225,900 |
| 2024/10/09 | 2,324 | 2,329 | 2,269 | 2,300 | 228,400 |
| 2024/10/08 | 2,286 | 2,367 | 2,272 | 2,274 | 740,000 |
| 2024/10/07 | 2,168 | 2,286 | 2,152 | 2,286 | 518,500 |
| 2024/10/04 | 2,040 | 2,130 | 2,026 | 2,124 | 299,500 |
| 2024/10/03 | 2,040 | 2,062 | 2,019 | 2,028 | 188,300 |
| 2024/10/02 | 2,030 | 2,062 | 2,001 | 2,031 | 210,900 |
| 2024/10/01 | 2,115 | 2,115 | 2,043 | 2,063 | 260,800 |
| 2024/09/30 | 2,068 | 2,121 | 2,053 | 2,119 | 255,100 |
| 2024/09/27 | 1,974 | 2,119 | 1,946 | 2,118 | 410,600 |
| 2024/09/26 | 1,969 | 2,001 | 1,964 | 1,986 | 222,900 |
| 2024/09/25 | 1,922 | 1,962 | 1,922 | 1,961 | 126,800 |
| 2024/09/24 | 1,959 | 1,960 | 1,928 | 1,936 | 100,300 |
| 2024/09/20 | 1,943 | 1,950 | 1,914 | 1,943 | 243,700 |
| 2024/09/19 | 1,920 | 1,934 | 1,906 | 1,925 | 183,900 |
| 2024/09/18 | 1,850 | 1,904 | 1,850 | 1,900 | 262,000 |
| 2024/09/17 | 1,876 | 1,880 | 1,827 | 1,849 | 178,900 |
| 2024/09/13 | 1,914 | 1,914 | 1,867 | 1,875 | 181,200 |
| 2024/09/12 | 1,895 | 1,915 | 1,879 | 1,907 | 199,100 |
| 2024/09/11 | 1,874 | 1,875 | 1,842 | 1,861 | 210,600 |
| 2024/09/10 | 1,859 | 1,920 | 1,859 | 1,869 | 232,500 |
| 2024/09/09 | 1,846 | 1,895 | 1,807 | 1,876 | 276,600 |
| 2024/09/06 | 1,929 | 1,939 | 1,884 | 1,900 | 150,000 |
| 2024/09/05 | 1,855 | 1,921 | 1,850 | 1,921 | 232,000 |
| 2024/09/04 | 1,872 | 1,931 | 1,862 | 1,870 | 266,400 |
| 2024/09/03 | 1,950 | 1,966 | 1,891 | 1,901 | 185,900 |
| 2024/09/02 | 1,925 | 1,949 | 1,906 | 1,910 | 187,900 |
| 2024/08/30 | 1,895 | 1,917 | 1,869 | 1,917 | 292,500 |
| 2024/08/29 | 1,904 | 1,944 | 1,898 | 1,905 | 272,100 |
| 2024/08/28 | 1,939 | 1,948 | 1,883 | 1,898 | 268,000 |
| 2024/08/27 | 1,895 | 1,945 | 1,866 | 1,937 | 450,400 |
| 2024/08/26 | 1,846 | 1,930 | 1,836 | 1,923 | 364,200 |
| 2024/08/23 | 1,906 | 1,914 | 1,858 | 1,860 | 374,100 |
| 2024/08/22 | 1,952 | 1,952 | 1,856 | 1,927 | 659,300 |
| 2024/08/21 | 1,981 | 2,006 | 1,930 | 1,952 | 540,000 |
| 2024/08/20 | 2,092 | 2,092 | 2,014 | 2,020 | 485,600 |
| 2024/08/19 | 2,167 | 2,169 | 2,054 | 2,054 | 257,800 |
| 2024/08/16 | 2,100 | 2,174 | 2,076 | 2,169 | 304,800 |
| 2024/08/15 | 2,003 | 2,095 | 2,001 | 2,091 | 338,200 |
| 2024/08/14 | 2,055 | 2,064 | 1,946 | 2,025 | 601,400 |
| 2024/08/13 | 1,848 | 2,065 | 1,799 | 2,059 | 972,900 |
| 2024/08/09 | 2,022 | 2,101 | 2,001 | 2,068 | 455,900 |
| 2024/08/08 | 2,060 | 2,100 | 2,036 | 2,044 | 337,900 |
| 2024/08/07 | 2,028 | 2,131 | 2,020 | 2,087 | 445,500 |
| 2024/08/06 | 1,928 | 2,053 | 1,905 | 2,028 | 597,300 |
| 2024/08/05 | 1,973 | 1,992 | 1,866 | 1,884 | 878,900 |
| 2024/08/02 | 2,057 | 2,123 | 1,980 | 2,073 | 545,800 |
| 2024/08/01 | 2,157 | 2,171 | 2,104 | 2,107 | 470,100 |
| 2024/07/31 | 2,180 | 2,205 | 2,159 | 2,204 | 231,600 |
| 2024/07/30 | 2,232 | 2,235 | 2,176 | 2,201 | 302,100 |
| 2024/07/29 | 2,111 | 2,205 | 2,082 | 2,200 | 516,800 |
| 2024/07/26 | 2,057 | 2,150 | 2,051 | 2,120 | 339,500 |
| 2024/07/25 | 2,011 | 2,107 | 1,910 | 2,095 | 474,300 |
| 2024/07/24 | 2,144 | 2,150 | 2,080 | 2,080 | 432,200 |
| 2024/07/23 | 2,190 | 2,198 | 2,162 | 2,171 | 265,300 |
| 2024/07/22 | 2,145 | 2,190 | 2,131 | 2,176 | 462,500 |
| 2024/07/19 | 2,084 | 2,139 | 2,080 | 2,135 | 383,100 |
| 2024/07/18 | 2,050 | 2,110 | 2,041 | 2,089 | 374,000 |
| 2024/07/17 | 2,030 | 2,060 | 2,008 | 2,058 | 302,500 |
| 2024/07/16 | 2,020 | 2,058 | 2,005 | 2,028 | 357,300 |
| 2024/07/12 | 1,983 | 2,017 | 1,981 | 2,017 | 247,400 |
| 2024/07/11 | 1,984 | 2,013 | 1,978 | 1,998 | 208,700 |
| 2024/07/10 | 1,987 | 2,013 | 1,961 | 1,984 | 259,500 |
| 2024/07/09 | 1,982 | 1,982 | 1,939 | 1,962 | 213,700 |
| 2024/07/08 | 2,020 | 2,020 | 1,965 | 1,966 | 373,100 |
| 2024/07/05 | 1,920 | 2,014 | 1,917 | 2,010 | 442,500 |
| 2024/07/04 | 1,893 | 1,924 | 1,875 | 1,917 | 247,800 |
| 2024/07/03 | 1,935 | 1,950 | 1,888 | 1,892 | 173,800 |
| 2024/07/02 | 1,923 | 1,949 | 1,920 | 1,935 | 195,400 |
| 2024/07/01 | 1,958 | 1,972 | 1,914 | 1,915 | 306,900 |
| 2024/06/28 | 2,008 | 2,019 | 1,953 | 1,953 | 274,000 |
| 2024/06/27 | 1,958 | 2,008 | 1,943 | 1,990 | 234,900 |
| 2024/06/26 | 1,946 | 1,969 | 1,923 | 1,963 | 272,000 |
| 2024/06/25 | 1,930 | 1,949 | 1,901 | 1,922 | 268,600 |
| 2024/06/24 | 1,961 | 1,961 | 1,916 | 1,945 | 278,400 |
| 2024/06/21 | 1,977 | 1,988 | 1,946 | 1,978 | 368,600 |
| 2024/06/20 | 2,026 | 2,035 | 1,968 | 2,008 | 545,400 |
| 2024/06/19 | 1,895 | 1,947 | 1,894 | 1,910 | 284,300 |
| 2024/06/18 | 1,896 | 1,902 | 1,865 | 1,886 | 247,400 |
| 2024/06/17 | 1,839 | 1,851 | 1,810 | 1,850 | 164,400 |
| 2024/06/14 | 1,788 | 1,833 | 1,775 | 1,833 | 160,000 |
| 2024/06/13 | 1,864 | 1,864 | 1,799 | 1,812 | 301,500 |
| 2024/06/12 | 1,849 | 1,880 | 1,845 | 1,874 | 225,200 |
| 2024/06/11 | 1,800 | 1,879 | 1,795 | 1,858 | 464,500 |
| 2024/06/10 | 1,792 | 1,809 | 1,783 | 1,795 | 147,500 |
| 2024/06/07 | 1,795 | 1,813 | 1,780 | 1,791 | 201,400 |
| 2024/06/06 | 1,801 | 1,837 | 1,780 | 1,811 | 329,800 |
| 2024/06/05 | 1,754 | 1,798 | 1,748 | 1,792 | 412,400 |
| 2024/06/04 | 1,730 | 1,769 | 1,717 | 1,747 | 324,900 |
| 2024/06/03 | 1,750 | 1,753 | 1,702 | 1,730 | 283,400 |
| 2024/05/31 | 1,672 | 1,762 | 1,655 | 1,734 | 798,500 |
| 2024/05/30 | 1,553 | 1,674 | 1,546 | 1,666 | 1,022,500 |
| 2024/05/29 | 1,506 | 1,531 | 1,497 | 1,513 | 255,800 |
| 2024/05/28 | 1,560 | 1,565 | 1,529 | 1,534 | 201,900 |
| 2024/05/27 | 1,540 | 1,576 | 1,540 | 1,556 | 202,200 |
| 2024/05/24 | 1,520 | 1,558 | 1,511 | 1,548 | 219,100 |
| 2024/05/23 | 1,542 | 1,561 | 1,530 | 1,542 | 232,500 |
| 2024/05/22 | 1,543 | 1,570 | 1,521 | 1,570 | 220,700 |
| 2024/05/21 | 1,588 | 1,588 | 1,546 | 1,546 | 187,800 |
| 2024/05/20 | 1,548 | 1,597 | 1,539 | 1,588 | 389,300 |
| 2024/05/17 | 1,510 | 1,567 | 1,502 | 1,566 | 591,900 |
| 2024/05/16 | 1,437 | 1,507 | 1,426 | 1,488 | 493,500 |
| 2024/05/15 | 1,524 | 1,535 | 1,452 | 1,466 | 625,100 |
| 2024/05/14 | 1,600 | 1,638 | 1,525 | 1,549 | 1,631,600 |
| 2024/05/13 | 1,521 | 1,521 | 1,440 | 1,521 | 1,658,800 |
| 2024/05/10 | 1,225 | 1,227 | 1,212 | 1,221 | 176,300 |
| 2024/05/09 | 1,225 | 1,226 | 1,203 | 1,226 | 176,700 |
| 2024/05/08 | 1,226 | 1,240 | 1,222 | 1,231 | 90,000 |
| 2024/05/07 | 1,241 | 1,248 | 1,228 | 1,232 | 137,900 |
| 2024/05/02 | 1,248 | 1,248 | 1,235 | 1,236 | 102,700 |
| 2024/05/01 | 1,255 | 1,275 | 1,248 | 1,264 | 122,200 |
| 2024/04/30 | 1,250 | 1,262 | 1,245 | 1,261 | 162,400 |
| 2024/04/26 | 1,221 | 1,243 | 1,214 | 1,232 | 217,700 |
| 2024/04/25 | 1,255 | 1,264 | 1,242 | 1,249 | 146,000 |
| 2024/04/24 | 1,260 | 1,260 | 1,233 | 1,248 | 155,200 |
| 2024/04/23 | 1,229 | 1,245 | 1,221 | 1,240 | 169,200 |
| 2024/04/22 | 1,225 | 1,230 | 1,214 | 1,222 | 110,200 |
| 2024/04/19 | 1,208 | 1,222 | 1,193 | 1,212 | 378,300 |
| 2024/04/18 | 1,170 | 1,204 | 1,168 | 1,194 | 103,000 |
| 2024/04/17 | 1,203 | 1,204 | 1,167 | 1,184 | 220,000 |
| 2024/04/16 | 1,234 | 1,234 | 1,199 | 1,203 | 212,100 |
| 2024/04/15 | 1,228 | 1,252 | 1,208 | 1,244 | 173,600 |
| 2024/04/12 | 1,248 | 1,252 | 1,239 | 1,243 | 237,200 |
| 2024/04/11 | 1,252 | 1,269 | 1,238 | 1,254 | 262,200 |
| 2024/04/10 | 1,213 | 1,259 | 1,211 | 1,259 | 331,200 |
| 2024/04/09 | 1,228 | 1,240 | 1,206 | 1,218 | 313,400 |
| 2024/04/08 | 1,299 | 1,317 | 1,207 | 1,216 | 772,100 |
| 2024/04/05 | 1,203 | 1,233 | 1,187 | 1,205 | 694,700 |
| 2024/04/04 | 1,143 | 1,190 | 1,138 | 1,186 | 554,800 |
| 2024/04/03 | 1,091 | 1,129 | 1,091 | 1,129 | 174,400 |
| 2024/04/02 | 1,111 | 1,112 | 1,089 | 1,101 | 161,900 |
| 2024/04/01 | 1,130 | 1,130 | 1,109 | 1,111 | 96,800 |
| 2024/03/29 | 1,109 | 1,123 | 1,109 | 1,116 | 75,900 |
| 2024/03/28 | 1,097 | 1,118 | 1,091 | 1,104 | 127,500 |
| 2024/03/27 | 1,114 | 1,117 | 1,099 | 1,108 | 211,200 |
| 2024/03/26 | 1,128 | 1,134 | 1,107 | 1,114 | 284,400 |
| 2024/03/25 | 1,135 | 1,156 | 1,126 | 1,141 | 237,900 |
| 2024/03/22 | 1,144 | 1,145 | 1,118 | 1,129 | 226,500 |
| 2024/03/21 | 1,150 | 1,164 | 1,133 | 1,144 | 278,000 |
| 2024/03/19 | 1,120 | 1,148 | 1,119 | 1,142 | 238,200 |
| 2024/03/18 | 1,113 | 1,135 | 1,107 | 1,125 | 290,600 |
| 2024/03/15 | 1,108 | 1,114 | 1,097 | 1,098 | 128,400 |
| 2024/03/14 | 1,097 | 1,117 | 1,097 | 1,107 | 166,700 |
| 2024/03/13 | 1,109 | 1,113 | 1,093 | 1,097 | 157,700 |
| 2024/03/12 | 1,099 | 1,109 | 1,085 | 1,108 | 192,500 |
| 2024/03/11 | 1,066 | 1,109 | 1,062 | 1,109 | 475,600 |
| 2024/03/08 | 1,085 | 1,085 | 1,065 | 1,070 | 241,200 |
| 2024/03/07 | 1,116 | 1,122 | 1,090 | 1,096 | 231,700 |
| 2024/03/06 | 1,077 | 1,110 | 1,072 | 1,106 | 249,400 |
| 2024/03/05 | 1,106 | 1,106 | 1,082 | 1,082 | 275,800 |
| 2024/03/04 | 1,125 | 1,127 | 1,112 | 1,112 | 188,400 |
| 2024/03/01 | 1,121 | 1,130 | 1,108 | 1,117 | 169,400 |
| 2024/02/29 | 1,112 | 1,129 | 1,100 | 1,124 | 225,000 |
| 2024/02/28 | 1,120 | 1,137 | 1,114 | 1,125 | 176,200 |
| 2024/02/27 | 1,130 | 1,132 | 1,109 | 1,125 | 196,600 |
| 2024/02/26 | 1,121 | 1,136 | 1,111 | 1,122 | 265,800 |
| 2024/02/22 | 1,139 | 1,141 | 1,126 | 1,131 | 204,500 |
| 2024/02/21 | 1,150 | 1,152 | 1,130 | 1,149 | 228,800 |
| 2024/02/20 | 1,188 | 1,190 | 1,146 | 1,156 | 240,300 |
| 2024/02/19 | 1,158 | 1,177 | 1,152 | 1,173 | 186,500 |
| 2024/02/16 | 1,111 | 1,154 | 1,107 | 1,150 | 247,100 |
| 2024/02/15 | 1,138 | 1,145 | 1,103 | 1,103 | 218,400 |
| 2024/02/14 | 1,131 | 1,148 | 1,119 | 1,142 | 270,300 |
| 2024/02/13 | 1,188 | 1,188 | 1,148 | 1,156 | 366,300 |
| 2024/02/09 | 1,249 | 1,250 | 1,156 | 1,184 | 605,500 |
| 2024/02/08 | 1,179 | 1,194 | 1,166 | 1,189 | 278,100 |
| 2024/02/07 | 1,175 | 1,183 | 1,166 | 1,178 | 160,200 |
| 2024/02/06 | 1,197 | 1,200 | 1,172 | 1,188 | 419,300 |
| 2024/02/05 | 1,151 | 1,205 | 1,141 | 1,199 | 460,800 |
| 2024/02/02 | 1,154 | 1,165 | 1,133 | 1,135 | 419,200 |
| 2024/02/01 | 1,206 | 1,220 | 1,174 | 1,175 | 301,400 |
| 2024/01/31 | 1,220 | 1,220 | 1,192 | 1,207 | 297,000 |
| 2024/01/30 | 1,245 | 1,245 | 1,225 | 1,225 | 120,900 |
| 2024/01/29 | 1,228 | 1,241 | 1,221 | 1,241 | 122,100 |
| 2024/01/26 | 1,227 | 1,233 | 1,212 | 1,227 | 218,500 |
| 2024/01/25 | 1,231 | 1,238 | 1,219 | 1,237 | 117,100 |
| 2024/01/24 | 1,248 | 1,248 | 1,221 | 1,237 | 127,400 |
| 2024/01/23 | 1,259 | 1,266 | 1,247 | 1,252 | 164,400 |
| 2024/01/22 | 1,220 | 1,248 | 1,215 | 1,247 | 187,300 |
| 2024/01/19 | 1,227 | 1,236 | 1,211 | 1,211 | 222,400 |
| 2024/01/18 | 1,212 | 1,222 | 1,196 | 1,222 | 389,000 |
| 2024/01/17 | 1,252 | 1,252 | 1,220 | 1,220 | 300,400 |
| 2024/01/16 | 1,295 | 1,295 | 1,255 | 1,255 | 325,700 |
| 2024/01/15 | 1,301 | 1,306 | 1,284 | 1,306 | 166,700 |
| 2024/01/12 | 1,327 | 1,330 | 1,296 | 1,305 | 258,700 |
| 2024/01/11 | 1,335 | 1,335 | 1,307 | 1,327 | 191,300 |
| 2024/01/10 | 1,324 | 1,334 | 1,316 | 1,334 | 122,100 |
| 2024/01/09 | 1,334 | 1,340 | 1,314 | 1,323 | 130,700 |
| 2024/01/05 | 1,325 | 1,335 | 1,318 | 1,323 | 122,400 |
| 2024/01/04 | 1,320 | 1,336 | 1,296 | 1,336 | 112,600 |