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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,207 | 9,207 | 9,008 | 9,056 | 31,100 |
| 2024/07/25 | 9,071 | 9,198 | 9,002 | 9,122 | 32,800 |
| 2024/07/24 | 9,171 | 9,270 | 9,073 | 9,124 | 38,000 |
| 2024/07/23 | 9,211 | 9,250 | 9,169 | 9,202 | 29,900 |
| 2024/07/22 | 9,241 | 9,258 | 9,181 | 9,224 | 25,100 |
| 2024/07/19 | 9,277 | 9,277 | 9,103 | 9,217 | 39,900 |
| 2024/07/18 | 9,222 | 9,311 | 9,179 | 9,246 | 40,000 |
| 2024/07/17 | 9,236 | 9,277 | 9,172 | 9,232 | 27,600 |
| 2024/07/16 | 9,300 | 9,301 | 9,178 | 9,219 | 34,600 |
| 2024/07/12 | 9,207 | 9,294 | 9,203 | 9,290 | 38,200 |
| 2024/07/11 | 9,220 | 9,299 | 9,173 | 9,180 | 51,500 |
| 2024/07/10 | 9,347 | 9,347 | 9,170 | 9,220 | 57,600 |
| 2024/07/09 | 9,304 | 9,373 | 9,233 | 9,350 | 77,600 |
| 2024/07/08 | 9,191 | 9,452 | 9,169 | 9,374 | 52,700 |
| 2024/07/05 | 9,456 | 9,461 | 9,180 | 9,191 | 60,500 |
| 2024/07/04 | 9,400 | 9,490 | 9,375 | 9,440 | 51,500 |
| 2024/07/03 | 9,258 | 9,465 | 9,221 | 9,449 | 89,000 |
| 2024/07/02 | 9,460 | 9,513 | 9,252 | 9,408 | 88,000 |
| 2024/07/01 | 9,727 | 9,727 | 9,432 | 9,474 | 68,900 |
| 2024/06/28 | 9,900 | 9,900 | 9,687 | 9,742 | 70,100 |
| 2024/06/27 | 9,711 | 9,826 | 9,644 | 9,809 | 53,100 |
| 2024/06/26 | 9,600 | 9,738 | 9,575 | 9,735 | 77,900 |
| 2024/06/25 | 9,524 | 9,690 | 9,524 | 9,634 | 64,700 |
| 2024/06/24 | 9,450 | 9,697 | 9,412 | 9,644 | 68,400 |
| 2024/06/21 | 9,523 | 9,631 | 9,411 | 9,411 | 249,300 |
| 2024/06/20 | 9,438 | 9,501 | 9,325 | 9,496 | 58,100 |
| 2024/06/19 | 9,403 | 9,590 | 9,251 | 9,438 | 104,500 |
| 2024/06/18 | 9,691 | 9,764 | 9,416 | 9,496 | 80,500 |
| 2024/06/17 | 9,500 | 9,793 | 9,500 | 9,765 | 120,500 |
| 2024/06/14 | 9,100 | 9,438 | 9,094 | 9,438 | 120,800 |
| 2024/06/13 | 9,206 | 9,247 | 9,050 | 9,085 | 41,100 |
| 2024/06/12 | 9,200 | 9,237 | 9,103 | 9,206 | 38,000 |
| 2024/06/11 | 9,248 | 9,286 | 9,150 | 9,151 | 53,400 |
| 2024/06/10 | 9,034 | 9,210 | 8,984 | 9,210 | 43,300 |
| 2024/06/07 | 8,996 | 9,109 | 8,950 | 9,096 | 50,900 |
| 2024/06/06 | 9,080 | 9,080 | 8,911 | 8,992 | 54,600 |
| 2024/06/05 | 8,651 | 9,080 | 8,650 | 9,080 | 94,100 |
| 2024/06/04 | 9,073 | 9,073 | 8,616 | 8,729 | 134,100 |
| 2024/06/03 | 9,316 | 9,316 | 9,090 | 9,171 | 33,800 |
| 2024/05/31 | 9,226 | 9,300 | 9,121 | 9,269 | 73,100 |
| 2024/05/30 | 8,994 | 9,120 | 8,968 | 9,118 | 40,500 |
| 2024/05/29 | 8,962 | 9,060 | 8,837 | 8,994 | 53,500 |
| 2024/05/28 | 9,100 | 9,145 | 8,950 | 8,962 | 66,500 |
| 2024/05/27 | 8,940 | 9,061 | 8,842 | 9,046 | 57,800 |
| 2024/05/24 | 8,700 | 8,958 | 8,700 | 8,940 | 62,100 |
| 2024/05/23 | 8,622 | 8,771 | 8,620 | 8,746 | 33,900 |
| 2024/05/22 | 8,752 | 8,866 | 8,610 | 8,664 | 57,700 |
| 2024/05/21 | 8,810 | 9,038 | 8,765 | 8,828 | 66,500 |
| 2024/05/20 | 8,678 | 8,822 | 8,673 | 8,810 | 90,600 |
| 2024/05/17 | 8,483 | 8,599 | 8,443 | 8,592 | 40,500 |
| 2024/05/16 | 8,335 | 8,486 | 8,333 | 8,420 | 48,800 |
| 2024/05/15 | 8,429 | 8,429 | 8,250 | 8,291 | 48,000 |
| 2024/05/14 | 8,165 | 8,460 | 8,050 | 8,322 | 114,400 |
| 2024/05/13 | 8,566 | 8,650 | 8,501 | 8,553 | 56,900 |
| 2024/05/10 | 8,500 | 8,587 | 8,466 | 8,516 | 53,900 |
| 2024/05/09 | 8,452 | 8,533 | 8,411 | 8,496 | 41,900 |
| 2024/05/08 | 8,419 | 8,444 | 8,345 | 8,410 | 39,500 |
| 2024/05/07 | 8,390 | 8,428 | 8,327 | 8,397 | 34,000 |
| 2024/05/02 | 8,367 | 8,421 | 8,366 | 8,386 | 21,200 |
| 2024/05/01 | 8,500 | 8,500 | 8,305 | 8,356 | 30,200 |
| 2024/04/30 | 8,545 | 8,565 | 8,438 | 8,542 | 53,100 |
| 2024/04/26 | 8,323 | 8,449 | 8,236 | 8,438 | 50,500 |
| 2024/04/25 | 8,511 | 8,511 | 8,350 | 8,350 | 28,000 |
| 2024/04/24 | 8,550 | 8,583 | 8,488 | 8,523 | 40,600 |
| 2024/04/23 | 8,410 | 8,500 | 8,332 | 8,467 | 64,700 |
| 2024/04/22 | 8,589 | 8,640 | 8,350 | 8,398 | 61,400 |
| 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 |