ヤオコー(8279)の株価時系列情報
ヤオコー(8279)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 8,819 | 8,819 | 8,413 | 8,459 | 79,100 |
| 2024/04/18 | 8,794 | 8,930 | 8,791 | 8,850 | 64,600 |
| 2024/04/17 | 8,793 | 8,835 | 8,660 | 8,791 | 78,900 |
| 2024/04/16 | 8,858 | 8,886 | 8,671 | 8,738 | 63,000 |
| 2024/04/15 | 8,910 | 8,998 | 8,846 | 8,936 | 41,100 |
| 2024/04/12 | 8,861 | 8,971 | 8,861 | 8,955 | 55,700 |
| 2024/04/11 | 8,901 | 8,901 | 8,770 | 8,861 | 54,300 |
| 2024/04/10 | 9,000 | 9,034 | 8,941 | 8,941 | 45,900 |
| 2024/04/09 | 8,900 | 8,970 | 8,872 | 8,957 | 38,000 |
| 2024/04/08 | 8,774 | 8,913 | 8,772 | 8,872 | 50,600 |
| 2024/04/05 | 8,741 | 8,827 | 8,700 | 8,764 | 55,200 |
| 2024/04/04 | 8,885 | 8,885 | 8,765 | 8,773 | 51,600 |
| 2024/04/03 | 8,919 | 8,960 | 8,801 | 8,885 | 54,400 |
| 2024/04/02 | 9,034 | 9,067 | 8,888 | 8,927 | 52,600 |
| 2024/04/01 | 9,145 | 9,181 | 9,044 | 9,075 | 37,900 |
| 2024/03/29 | 9,124 | 9,183 | 9,055 | 9,145 | 37,500 |
| 2024/03/28 | 9,240 | 9,259 | 9,034 | 9,089 | 84,400 |
| 2024/03/27 | 9,338 | 9,344 | 9,231 | 9,297 | 95,000 |
| 2024/03/26 | 9,420 | 9,420 | 9,201 | 9,322 | 62,100 |
| 2024/03/25 | 9,454 | 9,498 | 9,424 | 9,445 | 43,100 |
| 2024/03/22 | 9,384 | 9,500 | 9,285 | 9,474 | 52,100 |
| 2024/03/21 | 9,514 | 9,611 | 9,342 | 9,410 | 80,600 |
| 2024/03/19 | 9,367 | 9,488 | 9,344 | 9,478 | 101,100 |
| 2024/03/18 | 9,260 | 9,323 | 9,243 | 9,290 | 73,500 |
| 2024/03/15 | 9,256 | 9,306 | 9,180 | 9,225 | 101,200 |
| 2024/03/14 | 9,136 | 9,278 | 9,100 | 9,278 | 59,600 |
| 2024/03/13 | 9,060 | 9,136 | 9,010 | 9,077 | 69,300 |
| 2024/03/12 | 8,960 | 9,062 | 8,891 | 9,062 | 50,600 |
| 2024/03/11 | 8,945 | 8,981 | 8,865 | 8,948 | 64,400 |
| 2024/03/08 | 8,878 | 8,953 | 8,800 | 8,922 | 71,200 |
| 2024/03/07 | 8,646 | 8,883 | 8,607 | 8,883 | 69,900 |
| 2024/03/06 | 8,492 | 8,631 | 8,492 | 8,605 | 63,300 |
| 2024/03/05 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 |
| 2024/03/04 | 8,556 | 8,611 | 8,420 | 8,499 | 93,800 |
| 2024/03/01 | 8,603 | 8,612 | 8,512 | 8,612 | 56,400 |
| 2024/02/29 | 8,555 | 8,625 | 8,450 | 8,612 | 53,200 |
| 2024/02/28 | 8,474 | 8,647 | 8,450 | 8,547 | 159,900 |
| 2024/02/27 | 8,526 | 8,570 | 8,441 | 8,474 | 74,000 |
| 2024/02/26 | 8,461 | 8,562 | 8,461 | 8,526 | 51,000 |
| 2024/02/22 | 8,388 | 8,494 | 8,386 | 8,460 | 56,100 |
| 2024/02/21 | 8,399 | 8,456 | 8,214 | 8,449 | 102,500 |
| 2024/02/20 | 8,196 | 8,260 | 8,139 | 8,260 | 51,700 |
| 2024/02/19 | 8,164 | 8,230 | 8,105 | 8,145 | 54,000 |
| 2024/02/16 | 8,029 | 8,210 | 8,029 | 8,146 | 57,200 |
| 2024/02/15 | 8,139 | 8,157 | 8,020 | 8,038 | 74,100 |
| 2024/02/14 | 8,300 | 8,429 | 8,045 | 8,142 | 98,900 |
| 2024/02/13 | 8,498 | 8,498 | 8,385 | 8,414 | 62,000 |
| 2024/02/09 | 8,360 | 8,495 | 8,355 | 8,435 | 53,100 |
| 2024/02/08 | 8,537 | 8,537 | 8,337 | 8,398 | 72,100 |
| 2024/02/07 | 8,506 | 8,585 | 8,500 | 8,553 | 44,000 |
| 2024/02/06 | 8,616 | 8,625 | 8,496 | 8,506 | 51,100 |
| 2024/02/05 | 8,658 | 8,670 | 8,590 | 8,621 | 42,800 |
| 2024/02/02 | 8,720 | 8,731 | 8,527 | 8,533 | 47,900 |
| 2024/02/01 | 8,521 | 8,660 | 8,521 | 8,630 | 49,300 |
| 2024/01/31 | 8,410 | 8,521 | 8,401 | 8,521 | 30,200 |
| 2024/01/30 | 8,500 | 8,500 | 8,425 | 8,446 | 41,200 |
| 2024/01/29 | 8,479 | 8,544 | 8,435 | 8,506 | 32,500 |
| 2024/01/26 | 8,400 | 8,441 | 8,370 | 8,404 | 38,600 |
| 2024/01/25 | 8,373 | 8,453 | 8,373 | 8,427 | 38,200 |
| 2024/01/24 | 8,561 | 8,564 | 8,381 | 8,383 | 49,000 |
| 2024/01/23 | 8,600 | 8,657 | 8,565 | 8,566 | 36,500 |
| 2024/01/22 | 8,572 | 8,635 | 8,541 | 8,624 | 35,500 |
| 2024/01/19 | 8,540 | 8,585 | 8,477 | 8,506 | 47,000 |
| 2024/01/18 | 8,552 | 8,552 | 8,496 | 8,541 | 33,600 |
| 2024/01/17 | 8,470 | 8,605 | 8,470 | 8,552 | 39,000 |
| 2024/01/16 | 8,617 | 8,679 | 8,476 | 8,482 | 41,700 |
| 2024/01/15 | 8,534 | 8,612 | 8,492 | 8,611 | 38,700 |
| 2024/01/12 | 8,450 | 8,494 | 8,390 | 8,462 | 45,000 |
| 2024/01/11 | 8,343 | 8,409 | 8,317 | 8,385 | 48,700 |
| 2024/01/10 | 8,258 | 8,350 | 8,258 | 8,318 | 57,900 |
| 2024/01/09 | 8,071 | 8,254 | 8,071 | 8,254 | 71,000 |
| 2024/01/05 | 8,127 | 8,127 | 8,047 | 8,072 | 43,200 |
| 2024/01/04 | 8,069 | 8,104 | 8,005 | 8,075 | 40,400 |
| 2023/12/29 | 8,100 | 8,104 | 8,021 | 8,069 | 30,200 |
| 2023/12/28 | 8,171 | 8,171 | 8,099 | 8,103 | 21,000 |
| 2023/12/27 | 8,135 | 8,190 | 8,104 | 8,174 | 30,100 |
| 2023/12/26 | 8,146 | 8,165 | 8,101 | 8,135 | 27,100 |
| 2023/12/25 | 8,300 | 8,300 | 8,127 | 8,146 | 16,800 |
| 2023/12/22 | 8,146 | 8,199 | 8,103 | 8,192 | 25,900 |
| 2023/12/21 | 8,012 | 8,108 | 8,012 | 8,100 | 24,600 |
| 2023/12/20 | 8,080 | 8,109 | 8,041 | 8,077 | 27,200 |
| 2023/12/19 | 8,048 | 8,081 | 7,995 | 8,081 | 28,600 |
| 2023/12/18 | 8,005 | 8,107 | 7,990 | 8,063 | 34,800 |
| 2023/12/15 | 8,200 | 8,208 | 8,068 | 8,104 | 60,900 |
| 2023/12/14 | 8,319 | 8,319 | 8,225 | 8,247 | 32,200 |
| 2023/12/13 | 8,413 | 8,413 | 8,279 | 8,279 | 30,300 |
| 2023/12/12 | 8,430 | 8,450 | 8,386 | 8,413 | 39,700 |
| 2023/12/11 | 8,250 | 8,370 | 8,250 | 8,370 | 41,900 |
| 2023/12/08 | 8,337 | 8,350 | 8,270 | 8,313 | 84,500 |
| 2023/12/07 | 8,262 | 8,330 | 8,234 | 8,249 | 42,900 |
| 2023/12/06 | 8,250 | 8,347 | 8,250 | 8,340 | 44,900 |
| 2023/12/05 | 8,173 | 8,253 | 8,173 | 8,240 | 51,100 |
| 2023/12/04 | 8,146 | 8,169 | 8,081 | 8,160 | 42,000 |
| 2023/12/01 | 8,108 | 8,170 | 8,091 | 8,145 | 49,500 |
| 2023/11/30 | 8,156 | 8,156 | 7,990 | 8,067 | 76,800 |
| 2023/11/29 | 8,159 | 8,190 | 8,101 | 8,122 | 53,600 |
| 2023/11/28 | 8,098 | 8,175 | 8,088 | 8,159 | 57,000 |
| 2023/11/27 | 8,022 | 8,095 | 8,013 | 8,025 | 34,000 |
| 2023/11/24 | 8,048 | 8,050 | 7,998 | 8,025 | 36,600 |
| 2023/11/22 | 7,930 | 8,050 | 7,906 | 8,002 | 45,000 |
| 2023/11/21 | 7,909 | 7,972 | 7,882 | 7,949 | 47,000 |
| 2023/11/20 | 7,876 | 7,927 | 7,824 | 7,871 | 30,100 |
| 2023/11/17 | 7,850 | 7,903 | 7,784 | 7,903 | 39,000 |
| 2023/11/16 | 7,825 | 7,829 | 7,751 | 7,774 | 57,100 |
| 2023/11/15 | 7,890 | 7,944 | 7,757 | 7,878 | 74,900 |
| 2023/11/14 | 7,857 | 7,994 | 7,750 | 7,911 | 93,200 |
| 2023/11/13 | 7,738 | 7,770 | 7,703 | 7,770 | 41,800 |
| 2023/11/10 | 7,630 | 7,739 | 7,630 | 7,739 | 34,700 |
| 2023/11/09 | 7,670 | 7,670 | 7,597 | 7,630 | 32,700 |
| 2023/11/08 | 7,669 | 7,675 | 7,562 | 7,670 | 49,200 |
| 2023/11/07 | 7,631 | 7,723 | 7,591 | 7,593 | 49,900 |
| 2023/11/06 | 7,830 | 7,830 | 7,625 | 7,625 | 67,300 |
| 2023/11/02 | 7,849 | 7,887 | 7,784 | 7,791 | 53,300 |
| 2023/11/01 | 7,803 | 7,816 | 7,737 | 7,788 | 56,400 |
| 2023/10/31 | 7,561 | 7,755 | 7,561 | 7,751 | 67,800 |
| 2023/10/30 | 7,600 | 7,645 | 7,530 | 7,561 | 44,000 |
| 2023/10/27 | 7,663 | 7,663 | 7,596 | 7,646 | 32,600 |
| 2023/10/26 | 7,654 | 7,672 | 7,541 | 7,571 | 37,400 |
| 2023/10/25 | 7,563 | 7,666 | 7,560 | 7,618 | 55,100 |
| 2023/10/24 | 7,460 | 7,561 | 7,430 | 7,540 | 36,500 |
| 2023/10/23 | 7,474 | 7,530 | 7,461 | 7,504 | 33,900 |
| 2023/10/20 | 7,431 | 7,497 | 7,424 | 7,489 | 67,000 |
| 2023/10/19 | 7,390 | 7,451 | 7,372 | 7,431 | 44,900 |
| 2023/10/18 | 7,480 | 7,480 | 7,371 | 7,417 | 52,700 |
| 2023/10/17 | 7,451 | 7,512 | 7,430 | 7,455 | 30,700 |
| 2023/10/16 | 7,532 | 7,567 | 7,454 | 7,463 | 35,400 |
| 2023/10/13 | 7,595 | 7,595 | 7,521 | 7,532 | 41,600 |
| 2023/10/12 | 7,732 | 7,732 | 7,595 | 7,627 | 39,300 |
| 2023/10/11 | 7,773 | 7,793 | 7,693 | 7,693 | 45,900 |
| 2023/10/10 | 7,740 | 7,772 | 7,714 | 7,754 | 39,300 |
| 2023/10/06 | 7,762 | 7,815 | 7,715 | 7,718 | 46,100 |
| 2023/10/05 | 7,670 | 7,767 | 7,670 | 7,753 | 36,700 |
| 2023/10/04 | 7,605 | 7,739 | 7,605 | 7,670 | 45,100 |
| 2023/10/03 | 7,590 | 7,766 | 7,552 | 7,711 | 78,400 |
| 2023/10/02 | 7,738 | 7,738 | 7,588 | 7,588 | 53,900 |
| 2023/09/29 | 7,799 | 7,799 | 7,651 | 7,689 | 71,700 |
| 2023/09/28 | 7,831 | 7,831 | 7,673 | 7,723 | 95,100 |
| 2023/09/27 | 7,832 | 7,935 | 7,765 | 7,922 | 57,500 |
| 2023/09/26 | 7,873 | 7,933 | 7,801 | 7,874 | 44,600 |
| 2023/09/25 | 7,743 | 7,883 | 7,717 | 7,875 | 48,900 |
| 2023/09/22 | 7,671 | 7,725 | 7,641 | 7,651 | 42,000 |
| 2023/09/21 | 7,755 | 7,817 | 7,694 | 7,704 | 39,200 |
| 2023/09/20 | 7,830 | 7,852 | 7,750 | 7,757 | 51,400 |
| 2023/09/19 | 7,869 | 7,895 | 7,791 | 7,852 | 55,700 |
| 2023/09/15 | 7,866 | 7,926 | 7,828 | 7,905 | 72,600 |
| 2023/09/14 | 7,899 | 7,949 | 7,859 | 7,873 | 36,000 |
| 2023/09/13 | 7,900 | 7,931 | 7,833 | 7,883 | 30,100 |
| 2023/09/12 | 7,848 | 7,938 | 7,820 | 7,910 | 44,100 |
| 2023/09/11 | 7,889 | 7,900 | 7,793 | 7,819 | 27,900 |
| 2023/09/08 | 7,904 | 7,933 | 7,805 | 7,805 | 61,000 |
| 2023/09/07 | 7,876 | 7,959 | 7,860 | 7,910 | 51,100 |
| 2023/09/06 | 7,930 | 7,958 | 7,899 | 7,909 | 46,100 |
| 2023/09/05 | 7,860 | 7,927 | 7,851 | 7,927 | 44,500 |
| 2023/09/04 | 7,802 | 7,881 | 7,782 | 7,881 | 67,100 |
| 2023/09/01 | 7,705 | 7,801 | 7,705 | 7,799 | 55,300 |
| 2023/08/31 | 7,658 | 7,694 | 7,599 | 7,678 | 86,200 |
| 2023/08/30 | 7,729 | 7,744 | 7,597 | 7,597 | 93,300 |
| 2023/08/29 | 7,650 | 7,720 | 7,650 | 7,696 | 62,100 |
| 2023/08/28 | 7,628 | 7,632 | 7,550 | 7,619 | 66,600 |
| 2023/08/25 | 7,582 | 7,604 | 7,540 | 7,552 | 44,500 |
| 2023/08/24 | 7,561 | 7,623 | 7,556 | 7,599 | 40,000 |
| 2023/08/23 | 7,561 | 7,640 | 7,559 | 7,578 | 40,800 |
| 2023/08/22 | 7,608 | 7,665 | 7,536 | 7,614 | 39,600 |
| 2023/08/21 | 7,576 | 7,650 | 7,551 | 7,607 | 51,200 |
| 2023/08/18 | 7,589 | 7,618 | 7,550 | 7,576 | 39,700 |
| 2023/08/17 | 7,792 | 7,820 | 7,606 | 7,610 | 69,300 |
| 2023/08/16 | 7,744 | 7,807 | 7,740 | 7,781 | 35,900 |
| 2023/08/15 | 7,840 | 7,846 | 7,738 | 7,776 | 55,000 |
| 2023/08/14 | 7,725 | 7,782 | 7,705 | 7,780 | 131,100 |
| 2023/08/10 | 7,650 | 7,691 | 7,617 | 7,669 | 60,700 |
| 2023/08/09 | 7,600 | 7,684 | 7,545 | 7,646 | 54,200 |
| 2023/08/08 | 7,541 | 7,608 | 7,532 | 7,600 | 48,900 |
| 2023/08/07 | 7,419 | 7,503 | 7,407 | 7,503 | 31,200 |
| 2023/08/04 | 7,409 | 7,442 | 7,400 | 7,419 | 37,100 |
| 2023/08/03 | 7,391 | 7,432 | 7,373 | 7,406 | 66,700 |
| 2023/08/02 | 7,444 | 7,515 | 7,425 | 7,440 | 32,300 |
| 2023/08/01 | 7,472 | 7,536 | 7,467 | 7,517 | 20,200 |
| 2023/07/31 | 7,600 | 7,600 | 7,455 | 7,497 | 49,800 |
| 2023/07/28 | 7,424 | 7,531 | 7,420 | 7,522 | 53,300 |
| 2023/07/27 | 7,494 | 7,526 | 7,461 | 7,486 | 45,100 |
| 2023/07/26 | 7,482 | 7,501 | 7,443 | 7,488 | 48,000 |
| 2023/07/25 | 7,560 | 7,609 | 7,508 | 7,513 | 37,700 |
| 2023/07/24 | 7,615 | 7,615 | 7,520 | 7,545 | 47,700 |
| 2023/07/21 | 7,492 | 7,565 | 7,434 | 7,540 | 51,700 |
| 2023/07/20 | 7,500 | 7,522 | 7,476 | 7,492 | 32,100 |
| 2023/07/19 | 7,489 | 7,515 | 7,458 | 7,487 | 49,800 |
| 2023/07/18 | 7,427 | 7,487 | 7,415 | 7,441 | 35,100 |
| 2023/07/14 | 7,417 | 7,463 | 7,373 | 7,444 | 55,200 |
| 2023/07/13 | 7,412 | 7,425 | 7,371 | 7,379 | 52,600 |
| 2023/07/12 | 7,400 | 7,464 | 7,392 | 7,412 | 75,400 |
| 2023/07/11 | 7,292 | 7,342 | 7,289 | 7,325 | 72,300 |
| 2023/07/10 | 7,200 | 7,290 | 7,162 | 7,259 | 57,500 |
| 2023/07/07 | 7,137 | 7,205 | 7,105 | 7,168 | 60,900 |
| 2023/07/06 | 7,153 | 7,207 | 7,100 | 7,113 | 45,100 |
| 2023/07/05 | 7,126 | 7,206 | 7,105 | 7,130 | 38,500 |
| 2023/07/04 | 7,226 | 7,238 | 7,163 | 7,163 | 42,500 |
| 2023/07/03 | 7,230 | 7,305 | 7,230 | 7,255 | 26,600 |
| 2023/06/30 | 7,261 | 7,261 | 7,175 | 7,220 | 44,500 |
| 2023/06/29 | 7,316 | 7,333 | 7,237 | 7,257 | 45,600 |
| 2023/06/28 | 7,272 | 7,320 | 7,239 | 7,303 | 59,800 |