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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,400 | 3,400 | 3,250 | 3,250 | 303,900 |
| 2026/03/18 | 3,500 | 3,510 | 3,450 | 3,455 | 151,700 |
| 2026/03/17 | 3,475 | 3,535 | 3,450 | 3,475 | 146,800 |
| 2026/03/16 | 3,435 | 3,490 | 3,420 | 3,455 | 245,200 |
| 2026/03/13 | 3,355 | 3,500 | 3,355 | 3,485 | 311,300 |
| 2026/03/12 | 3,390 | 3,405 | 3,330 | 3,355 | 125,600 |
| 2026/03/11 | 3,405 | 3,465 | 3,380 | 3,385 | 256,700 |
| 2026/03/10 | 3,390 | 3,450 | 3,330 | 3,385 | 229,300 |
| 2026/03/09 | 3,350 | 3,400 | 3,285 | 3,360 | 348,100 |
| 2026/03/06 | 3,455 | 3,585 | 3,435 | 3,550 | 264,600 |
| 2026/03/05 | 3,545 | 3,615 | 3,435 | 3,450 | 201,900 |
| 2026/03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 226,200 |
| 2026/03/03 | 3,550 | 3,565 | 3,440 | 3,460 | 340,200 |
| 2026/03/02 | 3,645 | 3,660 | 3,575 | 3,610 | 260,200 |
| 2026/02/27 | 3,695 | 3,740 | 3,620 | 3,715 | 393,600 |
| 2026/02/26 | 3,735 | 3,740 | 3,635 | 3,650 | 271,100 |
| 2026/02/25 | 3,795 | 3,795 | 3,675 | 3,730 | 299,800 |
| 2026/02/24 | 3,750 | 3,810 | 3,665 | 3,790 | 307,300 |
| 2026/02/20 | 3,945 | 3,945 | 3,750 | 3,750 | 325,900 |
| 2026/02/19 | 3,825 | 4,025 | 3,820 | 4,015 | 487,500 |
| 2026/02/18 | 3,720 | 3,860 | 3,675 | 3,845 | 358,100 |
| 2026/02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 342,300 |
| 2026/02/16 | 3,660 | 3,760 | 3,630 | 3,760 | 559,100 |
| 2026/02/13 | 3,650 | 3,695 | 3,565 | 3,625 | 349,000 |
| 2026/02/12 | 3,635 | 3,765 | 3,530 | 3,605 | 1,013,400 |
| 2026/02/10 | 3,530 | 3,590 | 3,475 | 3,565 | 566,700 |
| 2026/02/09 | 3,410 | 3,540 | 3,390 | 3,460 | 531,600 |
| 2026/02/06 | 3,275 | 3,325 | 3,220 | 3,270 | 228,400 |
| 2026/02/05 | 3,300 | 3,305 | 3,250 | 3,305 | 148,000 |
| 2026/02/04 | 3,320 | 3,320 | 3,250 | 3,275 | 172,400 |
| 2026/02/03 | 3,330 | 3,370 | 3,310 | 3,320 | 249,900 |
| 2026/02/02 | 3,280 | 3,375 | 3,260 | 3,315 | 271,500 |
| 2026/01/30 | 3,235 | 3,285 | 3,230 | 3,255 | 123,100 |
| 2026/01/29 | 3,205 | 3,235 | 3,145 | 3,235 | 158,800 |
| 2026/01/28 | 3,270 | 3,270 | 3,180 | 3,205 | 187,400 |
| 2026/01/27 | 3,300 | 3,300 | 3,245 | 3,300 | 103,500 |
| 2026/01/26 | 3,330 | 3,340 | 3,265 | 3,280 | 159,700 |
| 2026/01/23 | 3,350 | 3,370 | 3,320 | 3,355 | 209,000 |
| 2026/01/22 | 3,400 | 3,410 | 3,310 | 3,350 | 312,100 |
| 2026/01/21 | 3,365 | 3,425 | 3,335 | 3,400 | 525,500 |
| 2026/01/20 | 3,370 | 3,420 | 3,345 | 3,360 | 229,800 |
| 2026/01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 175,400 |
| 2026/01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 252,000 |
| 2026/01/15 | 3,360 | 3,390 | 3,335 | 3,350 | 456,600 |
| 2026/01/14 | 3,350 | 3,385 | 3,320 | 3,335 | 289,600 |
| 2026/01/13 | 3,405 | 3,405 | 3,290 | 3,325 | 460,400 |
| 2026/01/09 | 3,430 | 3,430 | 3,330 | 3,405 | 316,400 |
| 2026/01/08 | 3,495 | 3,495 | 3,390 | 3,390 | 370,000 |
| 2026/01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 176,100 |
| 2026/01/06 | 3,400 | 3,525 | 3,385 | 3,480 | 307,100 |
| 2026/01/05 | 3,365 | 3,405 | 3,340 | 3,365 | 301,900 |