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
2025/08/01 2,997 3,025 2,993 3,000 87,100
2025/07/31 2,969 3,005 2,964 2,982 106,700
2025/07/30 2,990 3,020 2,964 2,991 123,000
2025/07/29 2,999 3,005 2,977 2,990 60,800
2025/07/28 3,005 3,020 2,967 2,988 158,900
2025/07/25 3,070 3,085 2,999 3,005 148,000
2025/07/24 3,035 3,065 3,005 3,060 79,100
2025/07/23 2,990 3,040 2,963 3,015 108,300
2025/07/22 2,990 3,050 2,980 2,985 147,700
2025/07/18 3,020 3,030 2,990 2,991 82,000
2025/07/17 3,000 3,045 3,000 3,020 153,900
2025/07/16 3,065 3,075 3,020 3,035 97,700
2025/07/15 3,030 3,080 3,015 3,070 176,000
2025/07/14 2,951 3,020 2,944 3,020 147,500
2025/07/11 2,976 3,030 2,959 2,998 209,400
2025/07/10 3,030 3,030 2,981 2,995 137,300
2025/07/09 3,025 3,055 3,010 3,030 136,800
2025/07/08 3,035 3,045 2,979 3,030 252,700
2025/07/07 2,993 3,060 2,985 3,050 209,300
2025/07/04 2,995 3,010 2,940 2,964 164,900
2025/07/03 2,970 2,976 2,928 2,965 235,900
2025/07/02 2,977 3,005 2,945 2,955 217,700
2025/07/01 2,925 3,020 2,919 2,990 316,500
2025/06/30 2,950 2,954 2,890 2,900 149,400
2025/06/27 2,881 2,934 2,871 2,932 197,200
2025/06/26 2,849 2,911 2,832 2,877 185,700
2025/06/25 2,837 2,869 2,784 2,848 222,300
2025/06/24 2,893 2,899 2,840 2,850 163,800
2025/06/23 2,865 2,875 2,838 2,851 107,700
2025/06/20 2,880 2,891 2,850 2,869 197,000
2025/06/19 2,883 2,896 2,811 2,889 165,100
2025/06/18 2,858 2,921 2,858 2,877 184,500
2025/06/17 2,861 2,894 2,837 2,856 181,200
2025/06/16 2,898 2,910 2,848 2,879 153,200
2025/06/13 2,902 2,912 2,876 2,898 208,500
2025/06/12 2,924 2,970 2,900 2,948 161,100
2025/06/11 2,970 3,030 2,924 2,924 213,800
2025/06/10 2,948 2,966 2,929 2,965 171,100
2025/06/09 2,949 2,950 2,906 2,927 170,100
2025/06/06 2,859 2,903 2,857 2,900 153,600
2025/06/05 2,943 2,946 2,844 2,872 289,800
2025/06/04 2,860 2,897 2,841 2,893 148,700
2025/06/03 2,825 2,878 2,794 2,851 157,200
2025/06/02 2,829 2,829 2,781 2,805 213,400
2025/05/30 2,800 2,863 2,780 2,853 511,100
2025/05/29 2,732 2,862 2,705 2,810 781,600
2025/05/28 2,626 2,733 2,598 2,682 330,600
2025/05/27 2,528 2,573 2,521 2,570 86,000
2025/05/26 2,540 2,559 2,521 2,551 96,000
2025/05/23 2,550 2,569 2,509 2,535 168,400
2025/05/22 2,511 2,568 2,497 2,519 157,200
2025/05/21 2,534 2,536 2,473 2,511 196,200
2025/05/20 2,567 2,567 2,488 2,500 226,000
2025/05/19 2,560 2,595 2,539 2,543 323,500
2025/05/16 2,425 2,562 2,405 2,538 373,400
2025/05/15 2,485 2,491 2,422 2,437 267,400
2025/05/14 2,406 2,544 2,401 2,487 762,700
2025/05/13 2,322 2,338 2,277 2,306 357,000
2025/05/12 2,383 2,408 2,260 2,288 583,000
2025/05/09 2,348 2,424 2,293 2,378 393,300
2025/05/08 2,328 2,359 2,325 2,337 210,900
2025/05/07 2,317 2,367 2,296 2,325 168,600
2025/05/02 2,333 2,339 2,288 2,317 226,100
2025/05/01 2,349 2,349 2,302 2,333 138,600
2025/04/30 2,305 2,337 2,286 2,334 396,700
2025/04/28 2,308 2,323 2,274 2,291 229,100
2025/04/25 2,329 2,345 2,296 2,308 177,800
2025/04/24 2,366 2,373 2,307 2,311 202,200
2025/04/23 2,357 2,365 2,328 2,354 152,000
2025/04/22 2,319 2,338 2,301 2,333 132,700
2025/04/21 2,422 2,425 2,325 2,325 264,700
2025/04/18 2,358 2,450 2,348 2,432 280,400
2025/04/17 2,218 2,357 2,216 2,345 240,200
2025/04/16 2,270 2,306 2,239 2,246 290,100
2025/04/15 2,248 2,275 2,225 2,237 75,600
2025/04/14 2,254 2,289 2,215 2,220 160,500
2025/04/11 2,155 2,218 2,120 2,212 173,600
2025/04/10 2,220 2,254 2,154 2,238 415,600
2025/04/09 2,076 2,085 1,962 2,020 316,000
2025/04/08 2,076 2,123 2,074 2,101 282,800
2025/04/07 1,984 2,030 1,944 1,986 286,800
2025/04/04 2,191 2,209 2,089 2,127 244,100
2025/04/03 2,289 2,292 2,245 2,252 182,400
2025/04/02 2,364 2,391 2,327 2,360 178,800
2025/04/01 2,394 2,421 2,373 2,386 204,200
2025/03/31 2,449 2,477 2,377 2,389 255,300
2025/03/28 2,527 2,527 2,458 2,486 205,800
2025/03/27 2,489 2,544 2,472 2,527 347,500
2025/03/26 2,441 2,545 2,441 2,539 444,100
2025/03/25 2,460 2,490 2,431 2,434 276,800
2025/03/24 2,400 2,491 2,370 2,460 316,500
2025/03/21 2,392 2,412 2,351 2,377 1,197,800
2025/03/19 2,375 2,396 2,355 2,367 174,700
2025/03/18 2,354 2,403 2,327 2,327 249,400
2025/03/17 2,385 2,405 2,341 2,341 204,000
2025/03/14 2,255 2,385 2,255 2,366 242,000
2025/03/13 2,289 2,292 2,248 2,265 195,900
2025/03/12 2,304 2,317 2,254 2,293 335,400
2025/03/11 2,238 2,284 2,199 2,277 261,300
2025/03/10 2,314 2,332 2,247 2,258 242,800
2025/03/07 2,314 2,365 2,314 2,334 176,100
2025/03/06 2,368 2,387 2,328 2,328 97,700
2025/03/05 2,383 2,397 2,325 2,338 191,700
2025/03/04 2,386 2,404 2,314 2,337 303,000
2025/03/03 2,345 2,507 2,345 2,384 571,300
2025/02/28 2,360 2,379 2,311 2,326 282,500
2025/02/27 2,394 2,411 2,334 2,365 331,600
2025/02/26 2,461 2,480 2,399 2,444 408,900
2025/02/25 2,450 2,495 2,443 2,467 313,500
2025/02/21 2,499 2,500 2,450 2,454 183,700
2025/02/20 2,502 2,537 2,460 2,500 156,000
2025/02/19 2,500 2,538 2,482 2,517 205,300
2025/02/18 2,560 2,569 2,488 2,500 254,900
2025/02/17 2,489 2,626 2,482 2,546 439,200
2025/02/14 2,448 2,499 2,418 2,465 265,500
2025/02/13 2,403 2,469 2,388 2,452 292,900
2025/02/12 2,427 2,456 2,392 2,421 399,200
2025/02/10 2,352 2,414 2,277 2,407 1,171,900
2025/02/07 2,100 2,158 2,100 2,155 370,500
2025/02/06 2,034 2,094 2,034 2,094 176,700
2025/02/05 1,998 2,036 1,983 2,034 206,200
2025/02/04 2,054 2,070 1,991 1,996 168,700
2025/02/03 2,066 2,068 2,021 2,035 196,700
2025/01/31 2,099 2,120 2,085 2,092 87,200
2025/01/30 2,079 2,107 2,066 2,086 107,600
2025/01/29 2,070 2,122 2,061 2,099 316,900
2025/01/28 2,065 2,106 2,055 2,074 185,200
2025/01/27 2,083 2,083 2,052 2,065 252,600
2025/01/24 2,066 2,102 2,061 2,100 216,600
2025/01/23 2,060 2,092 2,025 2,066 147,500
2025/01/22 2,078 2,079 2,018 2,055 234,300
2025/01/21 2,011 2,098 2,007 2,092 244,000
2025/01/20 1,963 2,022 1,949 2,008 219,500
2025/01/17 1,965 1,981 1,939 1,970 162,600
2025/01/16 1,956 1,983 1,952 1,970 174,700
2025/01/15 1,996 2,000 1,950 1,950 245,300
2025/01/14 1,999 2,009 1,962 1,985 177,400
2025/01/10 2,035 2,056 1,994 2,001 160,300
2025/01/09 2,100 2,109 2,040 2,040 93,700
2025/01/08 2,078 2,095 2,055 2,086 155,200
2025/01/07 2,128 2,133 2,094 2,107 174,000
2025/01/06 2,141 2,170 2,126 2,134 113,400

このページの先頭へ