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 |
|---|---|---|---|---|---|
| 2025/07/31 | 9,755 | 9,770 | 9,702 | 9,757 | 43,900 |
| 2025/07/30 | 9,682 | 9,763 | 9,682 | 9,750 | 46,900 |
| 2025/07/29 | 9,720 | 9,720 | 9,625 | 9,682 | 65,000 |
| 2025/07/28 | 9,920 | 9,920 | 9,767 | 9,803 | 53,800 |
| 2025/07/25 | 9,966 | 10,045 | 9,919 | 9,954 | 57,800 |
| 2025/07/24 | 9,930 | 9,975 | 9,834 | 9,935 | 60,800 |
| 2025/07/23 | 9,981 | 9,985 | 9,863 | 9,945 | 75,000 |
| 2025/07/22 | 10,000 | 10,125 | 9,967 | 10,010 | 69,100 |
| 2025/07/18 | 9,977 | 9,980 | 9,888 | 9,941 | 43,600 |
| 2025/07/17 | 9,770 | 9,978 | 9,756 | 9,953 | 65,900 |
| 2025/07/16 | 9,750 | 9,845 | 9,701 | 9,777 | 49,900 |
| 2025/07/15 | 9,668 | 9,741 | 9,666 | 9,741 | 31,100 |
| 2025/07/14 | 9,577 | 9,696 | 9,520 | 9,647 | 30,400 |
| 2025/07/11 | 9,600 | 9,768 | 9,559 | 9,577 | 66,000 |
| 2025/07/10 | 9,625 | 9,625 | 9,490 | 9,562 | 60,100 |
| 2025/07/09 | 9,654 | 9,703 | 9,621 | 9,625 | 49,900 |
| 2025/07/08 | 9,631 | 9,720 | 9,561 | 9,644 | 46,500 |
| 2025/07/07 | 9,524 | 9,670 | 9,524 | 9,619 | 46,100 |
| 2025/07/04 | 9,457 | 9,570 | 9,457 | 9,513 | 46,500 |
| 2025/07/03 | 9,545 | 9,545 | 9,374 | 9,443 | 55,900 |
| 2025/07/02 | 9,424 | 9,519 | 9,381 | 9,480 | 46,600 |
| 2025/07/01 | 9,500 | 9,573 | 9,460 | 9,476 | 46,300 |
| 2025/06/30 | 9,534 | 9,593 | 9,480 | 9,508 | 68,100 |
| 2025/06/27 | 9,468 | 9,514 | 9,409 | 9,514 | 47,900 |
| 2025/06/26 | 9,323 | 9,482 | 9,320 | 9,468 | 77,300 |
| 2025/06/25 | 9,410 | 9,428 | 9,327 | 9,371 | 72,800 |
| 2025/06/24 | 9,511 | 9,607 | 9,432 | 9,436 | 37,800 |
| 2025/06/23 | 9,400 | 9,519 | 9,386 | 9,448 | 35,000 |
| 2025/06/20 | 9,450 | 9,534 | 9,404 | 9,441 | 73,200 |
| 2025/06/19 | 9,405 | 9,493 | 9,402 | 9,461 | 42,300 |
| 2025/06/18 | 9,290 | 9,426 | 9,255 | 9,426 | 73,700 |
| 2025/06/17 | 9,250 | 9,326 | 9,194 | 9,284 | 49,200 |
| 2025/06/16 | 9,310 | 9,341 | 9,250 | 9,319 | 42,300 |
| 2025/06/13 | 9,293 | 9,329 | 9,240 | 9,290 | 53,500 |
| 2025/06/12 | 9,350 | 9,385 | 9,235 | 9,316 | 46,700 |
| 2025/06/11 | 9,310 | 9,392 | 9,300 | 9,361 | 59,000 |
| 2025/06/10 | 9,283 | 9,365 | 9,270 | 9,305 | 56,200 |
| 2025/06/09 | 9,290 | 9,326 | 9,183 | 9,271 | 47,600 |
| 2025/06/06 | 9,197 | 9,303 | 9,179 | 9,293 | 58,700 |
| 2025/06/05 | 9,155 | 9,220 | 9,147 | 9,178 | 41,700 |
| 2025/06/04 | 9,210 | 9,274 | 9,179 | 9,217 | 53,700 |
| 2025/06/03 | 9,292 | 9,337 | 9,279 | 9,279 | 39,300 |
| 2025/06/02 | 9,346 | 9,382 | 9,260 | 9,304 | 37,400 |
| 2025/05/30 | 9,338 | 9,407 | 9,324 | 9,370 | 51,100 |
| 2025/05/29 | 9,317 | 9,402 | 9,300 | 9,350 | 44,900 |
| 2025/05/28 | 9,367 | 9,417 | 9,281 | 9,392 | 65,200 |
| 2025/05/27 | 9,283 | 9,338 | 9,241 | 9,291 | 33,700 |
| 2025/05/26 | 9,325 | 9,339 | 9,255 | 9,255 | 35,400 |
| 2025/05/23 | 9,320 | 9,329 | 9,220 | 9,257 | 44,800 |
| 2025/05/22 | 9,330 | 9,389 | 9,252 | 9,303 | 43,300 |
| 2025/05/21 | 9,430 | 9,500 | 9,347 | 9,355 | 47,600 |
| 2025/05/20 | 9,412 | 9,412 | 9,300 | 9,335 | 48,900 |
| 2025/05/19 | 9,432 | 9,554 | 9,412 | 9,479 | 40,600 |
| 2025/05/16 | 9,412 | 9,499 | 9,317 | 9,490 | 44,600 |
| 2025/05/15 | 9,443 | 9,467 | 9,342 | 9,412 | 41,300 |
| 2025/05/14 | 9,512 | 9,548 | 9,271 | 9,356 | 74,000 |
| 2025/05/13 | 9,664 | 9,746 | 9,500 | 9,621 | 72,500 |
| 2025/05/12 | 9,830 | 9,851 | 9,700 | 9,814 | 42,100 |
| 2025/05/09 | 9,710 | 9,830 | 9,635 | 9,744 | 44,800 |
| 2025/05/08 | 9,589 | 9,783 | 9,549 | 9,767 | 37,300 |
| 2025/05/07 | 9,497 | 9,633 | 9,479 | 9,548 | 50,100 |
| 2025/05/02 | 9,477 | 9,477 | 9,378 | 9,449 | 41,300 |
| 2025/05/01 | 9,557 | 9,592 | 9,410 | 9,477 | 43,800 |
| 2025/04/30 | 9,491 | 9,583 | 9,460 | 9,557 | 53,100 |
| 2025/04/28 | 9,490 | 9,620 | 9,483 | 9,535 | 37,600 |
| 2025/04/25 | 9,618 | 9,735 | 9,521 | 9,553 | 41,100 |
| 2025/04/24 | 9,853 | 9,855 | 9,575 | 9,634 | 45,700 |
| 2025/04/23 | 9,952 | 10,005 | 9,870 | 9,886 | 45,000 |
| 2025/04/22 | 9,898 | 9,998 | 9,898 | 9,953 | 36,200 |
| 2025/04/21 | 9,832 | 9,923 | 9,788 | 9,910 | 25,300 |
| 2025/04/18 | 9,720 | 9,858 | 9,720 | 9,824 | 27,500 |
| 2025/04/17 | 9,739 | 9,858 | 9,677 | 9,720 | 25,700 |
| 2025/04/16 | 9,727 | 9,897 | 9,720 | 9,880 | 29,100 |
| 2025/04/15 | 9,854 | 9,920 | 9,733 | 9,738 | 35,400 |
| 2025/04/14 | 9,810 | 9,985 | 9,810 | 9,863 | 67,000 |
| 2025/04/11 | 9,500 | 9,750 | 9,488 | 9,710 | 76,400 |
| 2025/04/10 | 9,250 | 9,575 | 9,174 | 9,532 | 59,400 |
| 2025/04/09 | 8,950 | 9,192 | 8,947 | 9,158 | 50,900 |
| 2025/04/08 | 8,903 | 9,134 | 8,805 | 9,068 | 61,900 |
| 2025/04/07 | 8,663 | 8,984 | 8,548 | 8,843 | 74,600 |
| 2025/04/04 | 9,089 | 9,150 | 9,017 | 9,125 | 67,500 |
| 2025/04/03 | 8,960 | 9,136 | 8,920 | 9,102 | 61,300 |
| 2025/04/02 | 9,175 | 9,181 | 8,980 | 8,985 | 56,300 |
| 2025/04/01 | 9,189 | 9,278 | 9,148 | 9,167 | 39,000 |
| 2025/03/31 | 9,250 | 9,292 | 9,173 | 9,189 | 63,900 |
| 2025/03/28 | 9,342 | 9,343 | 9,258 | 9,315 | 43,500 |
| 2025/03/27 | 9,397 | 9,550 | 9,320 | 9,400 | 75,900 |
| 2025/03/26 | 9,399 | 9,420 | 9,334 | 9,368 | 48,500 |
| 2025/03/25 | 9,265 | 9,337 | 9,233 | 9,310 | 24,600 |
| 2025/03/24 | 9,267 | 9,306 | 9,192 | 9,265 | 24,600 |
| 2025/03/21 | 9,310 | 9,365 | 9,207 | 9,223 | 72,800 |
| 2025/03/19 | 9,263 | 9,364 | 9,261 | 9,310 | 39,400 |
| 2025/03/18 | 9,129 | 9,344 | 9,129 | 9,282 | 56,900 |
| 2025/03/17 | 9,101 | 9,158 | 9,048 | 9,149 | 33,000 |
| 2025/03/14 | 9,129 | 9,190 | 9,106 | 9,106 | 36,900 |
| 2025/03/13 | 9,058 | 9,225 | 9,058 | 9,109 | 49,000 |
| 2025/03/12 | 9,099 | 9,167 | 9,015 | 9,114 | 52,300 |
| 2025/03/11 | 9,061 | 9,119 | 9,022 | 9,048 | 44,500 |
| 2025/03/10 | 9,089 | 9,120 | 9,030 | 9,100 | 44,800 |
| 2025/03/07 | 9,108 | 9,153 | 9,050 | 9,089 | 48,300 |
| 2025/03/06 | 9,068 | 9,160 | 9,060 | 9,126 | 49,500 |
| 2025/03/05 | 9,100 | 9,198 | 9,032 | 9,032 | 63,100 |
| 2025/03/04 | 9,259 | 9,292 | 9,037 | 9,060 | 67,900 |
| 2025/03/03 | 9,221 | 9,319 | 9,217 | 9,259 | 35,500 |
| 2025/02/28 | 9,315 | 9,315 | 9,180 | 9,221 | 111,500 |
| 2025/02/27 | 9,225 | 9,323 | 9,131 | 9,269 | 54,200 |
| 2025/02/26 | 9,231 | 9,284 | 9,132 | 9,195 | 59,500 |
| 2025/02/25 | 9,100 | 9,221 | 9,031 | 9,210 | 55,900 |
| 2025/02/21 | 8,970 | 9,125 | 8,970 | 9,094 | 41,300 |
| 2025/02/20 | 9,201 | 9,216 | 9,000 | 9,075 | 48,400 |
| 2025/02/19 | 9,290 | 9,290 | 9,201 | 9,214 | 23,100 |
| 2025/02/18 | 9,277 | 9,304 | 9,251 | 9,273 | 31,000 |
| 2025/02/17 | 9,005 | 9,359 | 9,004 | 9,264 | 72,400 |
| 2025/02/14 | 8,997 | 9,036 | 8,958 | 8,992 | 27,000 |
| 2025/02/13 | 9,107 | 9,110 | 9,017 | 9,030 | 36,400 |
| 2025/02/12 | 9,015 | 9,160 | 8,950 | 9,045 | 54,700 |
| 2025/02/10 | 9,000 | 9,048 | 8,902 | 8,973 | 41,600 |
| 2025/02/07 | 9,127 | 9,170 | 8,943 | 8,973 | 52,300 |
| 2025/02/06 | 8,928 | 9,051 | 8,920 | 8,977 | 43,800 |
| 2025/02/05 | 8,875 | 8,942 | 8,871 | 8,880 | 26,900 |
| 2025/02/04 | 8,987 | 8,997 | 8,875 | 8,875 | 27,900 |
| 2025/02/03 | 9,050 | 9,080 | 8,888 | 8,943 | 50,100 |
| 2025/01/31 | 9,042 | 9,079 | 9,001 | 9,079 | 32,300 |
| 2025/01/30 | 9,030 | 9,100 | 9,008 | 9,041 | 26,800 |
| 2025/01/29 | 9,080 | 9,080 | 9,011 | 9,030 | 21,500 |
| 2025/01/28 | 9,049 | 9,140 | 9,032 | 9,032 | 35,000 |
| 2025/01/27 | 9,059 | 9,059 | 8,948 | 9,020 | 23,100 |
| 2025/01/24 | 8,940 | 9,016 | 8,921 | 8,939 | 23,900 |
| 2025/01/23 | 8,941 | 8,946 | 8,830 | 8,919 | 36,800 |
| 2025/01/22 | 9,047 | 9,067 | 8,961 | 8,972 | 26,200 |
| 2025/01/21 | 8,978 | 9,082 | 8,945 | 9,030 | 25,900 |
| 2025/01/20 | 8,987 | 9,031 | 8,920 | 8,957 | 38,200 |
| 2025/01/17 | 9,000 | 9,030 | 8,932 | 8,976 | 34,200 |
| 2025/01/16 | 8,900 | 9,073 | 8,899 | 9,000 | 37,500 |
| 2025/01/15 | 8,908 | 8,998 | 8,858 | 8,892 | 71,700 |
| 2025/01/14 | 9,150 | 9,150 | 8,906 | 9,014 | 40,700 |
| 2025/01/10 | 9,146 | 9,169 | 9,101 | 9,115 | 23,500 |
| 2025/01/09 | 9,206 | 9,277 | 9,106 | 9,146 | 37,100 |
| 2025/01/08 | 9,300 | 9,300 | 9,187 | 9,201 | 31,900 |
| 2025/01/07 | 9,231 | 9,300 | 9,207 | 9,263 | 31,000 |
| 2025/01/06 | 9,462 | 9,509 | 9,207 | 9,224 | 52,100 |
| 2024/12/30 | 9,381 | 9,499 | 9,373 | 9,457 | 44,800 |
| 2024/12/27 | 9,349 | 9,373 | 9,267 | 9,373 | 36,500 |
| 2024/12/26 | 9,101 | 9,297 | 9,096 | 9,297 | 46,900 |
| 2024/12/25 | 9,161 | 9,161 | 9,038 | 9,101 | 21,300 |
| 2024/12/24 | 9,092 | 9,167 | 8,990 | 9,161 | 25,800 |
| 2024/12/23 | 9,095 | 9,173 | 9,081 | 9,132 | 31,300 |
| 2024/12/20 | 9,132 | 9,148 | 8,980 | 9,080 | 69,000 |
| 2024/12/19 | 9,150 | 9,170 | 9,087 | 9,104 | 39,800 |
| 2024/12/18 | 9,305 | 9,305 | 9,196 | 9,196 | 20,300 |
| 2024/12/17 | 9,248 | 9,342 | 9,225 | 9,267 | 23,200 |
| 2024/12/16 | 9,300 | 9,320 | 9,221 | 9,246 | 30,100 |
| 2024/12/13 | 9,220 | 9,340 | 9,220 | 9,284 | 39,100 |
| 2024/12/12 | 9,320 | 9,346 | 9,238 | 9,264 | 42,900 |
| 2024/12/11 | 9,276 | 9,356 | 9,236 | 9,270 | 38,400 |
| 2024/12/10 | 9,350 | 9,350 | 9,200 | 9,223 | 26,700 |
| 2024/12/09 | 9,249 | 9,316 | 9,232 | 9,299 | 31,200 |
| 2024/12/06 | 9,174 | 9,255 | 9,174 | 9,206 | 29,400 |
| 2024/12/05 | 9,328 | 9,359 | 9,110 | 9,165 | 67,700 |
| 2024/12/04 | 9,308 | 9,412 | 9,253 | 9,344 | 45,200 |
| 2024/12/03 | 9,175 | 9,480 | 9,153 | 9,305 | 82,100 |
| 2024/12/02 | 9,243 | 9,253 | 9,141 | 9,175 | 40,100 |
| 2024/11/29 | 9,220 | 9,326 | 9,146 | 9,240 | 37,600 |
| 2024/11/28 | 9,080 | 9,215 | 9,078 | 9,205 | 29,300 |
| 2024/11/27 | 9,130 | 9,139 | 9,022 | 9,055 | 25,000 |
| 2024/11/26 | 9,100 | 9,179 | 9,033 | 9,064 | 41,700 |
| 2024/11/25 | 9,240 | 9,240 | 9,088 | 9,119 | 48,500 |
| 2024/11/22 | 9,274 | 9,275 | 9,153 | 9,162 | 40,000 |
| 2024/11/21 | 9,318 | 9,378 | 9,220 | 9,274 | 45,800 |
| 2024/11/20 | 9,395 | 9,511 | 9,331 | 9,420 | 42,000 |
| 2024/11/19 | 9,471 | 9,549 | 9,419 | 9,419 | 30,200 |
| 2024/11/18 | 9,522 | 9,648 | 9,400 | 9,411 | 67,300 |
| 2024/11/15 | 9,360 | 9,547 | 9,295 | 9,522 | 61,600 |
| 2024/11/14 | 9,303 | 9,354 | 9,222 | 9,265 | 64,900 |
| 2024/11/13 | 9,185 | 9,355 | 9,179 | 9,306 | 57,200 |
| 2024/11/12 | 9,072 | 9,440 | 9,002 | 9,116 | 76,000 |
| 2024/11/11 | 9,178 | 9,356 | 9,071 | 9,071 | 89,000 |
| 2024/11/08 | 9,197 | 9,269 | 9,158 | 9,196 | 38,000 |
| 2024/11/07 | 9,091 | 9,192 | 9,070 | 9,140 | 44,200 |
| 2024/11/06 | 9,140 | 9,214 | 9,056 | 9,096 | 44,300 |
| 2024/11/05 | 9,230 | 9,230 | 9,122 | 9,122 | 42,200 |
| 2024/11/01 | 9,228 | 9,280 | 9,181 | 9,202 | 50,200 |
| 2024/10/31 | 9,220 | 9,320 | 9,220 | 9,265 | 29,900 |
| 2024/10/30 | 9,217 | 9,315 | 9,153 | 9,220 | 105,100 |
| 2024/10/29 | 9,164 | 9,268 | 9,125 | 9,217 | 34,400 |
| 2024/10/28 | 9,175 | 9,260 | 9,123 | 9,164 | 71,400 |
| 2024/10/25 | 9,321 | 9,350 | 9,230 | 9,250 | 38,900 |
| 2024/10/24 | 9,250 | 9,387 | 9,221 | 9,314 | 39,600 |
| 2024/10/23 | 9,410 | 9,446 | 9,252 | 9,262 | 35,300 |
| 2024/10/22 | 9,380 | 9,451 | 9,322 | 9,410 | 47,200 |
| 2024/10/21 | 9,450 | 9,488 | 9,323 | 9,371 | 45,900 |
| 2024/10/18 | 9,360 | 9,471 | 9,360 | 9,405 | 26,100 |
| 2024/10/17 | 9,455 | 9,516 | 9,360 | 9,366 | 36,900 |
| 2024/10/16 | 9,480 | 9,650 | 9,455 | 9,455 | 55,200 |
| 2024/10/15 | 9,369 | 9,525 | 9,350 | 9,480 | 47,200 |
| 2024/10/11 | 9,300 | 9,391 | 9,230 | 9,345 | 72,500 |
| 2024/10/10 | 9,775 | 9,848 | 9,310 | 9,354 | 128,900 |
| 2024/10/09 | 9,804 | 9,927 | 9,762 | 9,860 | 38,900 |
| 2024/10/08 | 9,804 | 9,934 | 9,761 | 9,761 | 36,300 |
| 2024/10/07 | 9,952 | 9,960 | 9,841 | 9,858 | 41,200 |