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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 7,230 | 7,260 | 7,187 | 7,220 | 50,300 |
| 2023/06/26 | 7,210 | 7,240 | 7,153 | 7,226 | 30,200 |
| 2023/06/23 | 7,150 | 7,213 | 7,140 | 7,185 | 30,000 |
| 2023/06/22 | 7,179 | 7,197 | 7,124 | 7,136 | 39,500 |
| 2023/06/21 | 7,165 | 7,206 | 7,133 | 7,156 | 44,600 |
| 2023/06/20 | 7,156 | 7,170 | 7,108 | 7,168 | 36,700 |
| 2023/06/19 | 7,214 | 7,214 | 7,123 | 7,191 | 43,600 |
| 2023/06/16 | 7,154 | 7,208 | 7,106 | 7,172 | 97,300 |
| 2023/06/15 | 7,252 | 7,271 | 7,159 | 7,159 | 44,600 |
| 2023/06/14 | 7,220 | 7,255 | 7,177 | 7,220 | 70,100 |
| 2023/06/13 | 7,132 | 7,198 | 7,108 | 7,180 | 62,900 |
| 2023/06/12 | 7,147 | 7,168 | 7,095 | 7,122 | 36,800 |
| 2023/06/09 | 7,200 | 7,200 | 7,120 | 7,141 | 66,000 |
| 2023/06/08 | 7,140 | 7,167 | 7,079 | 7,149 | 55,100 |
| 2023/06/07 | 7,166 | 7,184 | 7,072 | 7,082 | 55,800 |
| 2023/06/06 | 7,069 | 7,160 | 7,065 | 7,140 | 33,100 |
| 2023/06/05 | 7,207 | 7,213 | 7,065 | 7,103 | 55,700 |
| 2023/06/02 | 7,030 | 7,140 | 7,030 | 7,110 | 59,600 |
| 2023/06/01 | 7,000 | 7,050 | 6,990 | 7,010 | 50,700 |
| 2023/05/31 | 6,950 | 6,990 | 6,900 | 6,930 | 74,700 |
| 2023/05/30 | 7,050 | 7,050 | 6,950 | 6,990 | 34,100 |
| 2023/05/29 | 7,170 | 7,170 | 7,030 | 7,040 | 29,900 |
| 2023/05/26 | 7,130 | 7,140 | 7,060 | 7,080 | 39,900 |
| 2023/05/25 | 7,130 | 7,200 | 7,100 | 7,120 | 47,400 |
| 2023/05/24 | 7,190 | 7,210 | 7,150 | 7,160 | 27,600 |
| 2023/05/23 | 7,260 | 7,260 | 7,170 | 7,200 | 50,100 |
| 2023/05/22 | 7,200 | 7,270 | 7,180 | 7,240 | 31,800 |
| 2023/05/19 | 7,280 | 7,290 | 7,210 | 7,220 | 38,700 |
| 2023/05/18 | 7,360 | 7,370 | 7,280 | 7,310 | 57,600 |
| 2023/05/17 | 7,450 | 7,450 | 7,320 | 7,370 | 65,000 |
| 2023/05/16 | 7,480 | 7,520 | 7,420 | 7,460 | 37,100 |
| 2023/05/15 | 7,430 | 7,500 | 7,410 | 7,470 | 46,800 |
| 2023/05/12 | 7,240 | 7,400 | 7,240 | 7,390 | 99,100 |
| 2023/05/11 | 7,210 | 7,280 | 7,160 | 7,220 | 72,800 |
| 2023/05/10 | 7,200 | 7,240 | 7,180 | 7,200 | 58,800 |
| 2023/05/09 | 7,240 | 7,240 | 7,180 | 7,200 | 49,700 |
| 2023/05/08 | 7,140 | 7,170 | 7,120 | 7,150 | 53,800 |
| 2023/05/02 | 7,240 | 7,240 | 7,130 | 7,140 | 38,900 |
| 2023/05/01 | 7,140 | 7,200 | 7,120 | 7,200 | 50,400 |
| 2023/04/28 | 7,140 | 7,160 | 7,090 | 7,120 | 57,700 |
| 2023/04/27 | 7,100 | 7,100 | 7,030 | 7,070 | 47,000 |
| 2023/04/26 | 7,120 | 7,190 | 7,090 | 7,110 | 79,400 |
| 2023/04/25 | 7,080 | 7,140 | 7,070 | 7,110 | 60,200 |
| 2023/04/24 | 7,090 | 7,110 | 7,010 | 7,030 | 34,400 |
| 2023/04/21 | 7,020 | 7,080 | 7,020 | 7,060 | 41,500 |
| 2023/04/20 | 7,010 | 7,030 | 6,980 | 7,020 | 31,500 |
| 2023/04/19 | 7,000 | 7,020 | 6,960 | 7,010 | 35,300 |
| 2023/04/18 | 6,980 | 7,030 | 6,960 | 7,020 | 57,700 |
| 2023/04/17 | 6,930 | 6,980 | 6,920 | 6,940 | 29,100 |
| 2023/04/14 | 6,920 | 6,990 | 6,910 | 6,960 | 61,200 |
| 2023/04/13 | 6,880 | 6,920 | 6,860 | 6,910 | 42,700 |
| 2023/04/12 | 6,910 | 6,910 | 6,850 | 6,850 | 38,300 |
| 2023/04/11 | 6,840 | 6,870 | 6,800 | 6,850 | 31,600 |
| 2023/04/10 | 6,800 | 6,840 | 6,780 | 6,790 | 36,900 |
| 2023/04/07 | 6,770 | 6,820 | 6,760 | 6,760 | 36,400 |
| 2023/04/06 | 6,780 | 6,810 | 6,740 | 6,770 | 44,800 |
| 2023/04/05 | 6,840 | 6,840 | 6,770 | 6,810 | 63,100 |
| 2023/04/04 | 6,840 | 6,880 | 6,810 | 6,860 | 56,600 |
| 2023/04/03 | 6,900 | 6,900 | 6,840 | 6,860 | 39,600 |
| 2023/03/31 | 6,910 | 6,930 | 6,890 | 6,900 | 39,100 |
| 2023/03/30 | 6,880 | 6,900 | 6,830 | 6,880 | 51,900 |
| 2023/03/29 | 6,890 | 6,960 | 6,870 | 6,960 | 87,900 |
| 2023/03/28 | 6,860 | 6,880 | 6,830 | 6,850 | 48,000 |
| 2023/03/27 | 6,820 | 6,850 | 6,800 | 6,840 | 46,700 |
| 2023/03/24 | 6,720 | 6,800 | 6,720 | 6,770 | 42,700 |
| 2023/03/23 | 6,750 | 6,760 | 6,720 | 6,740 | 32,000 |
| 2023/03/22 | 6,790 | 6,840 | 6,770 | 6,770 | 53,100 |
| 2023/03/20 | 6,800 | 6,800 | 6,700 | 6,730 | 79,300 |
| 2023/03/17 | 6,800 | 6,850 | 6,800 | 6,830 | 49,700 |
| 2023/03/16 | 6,720 | 6,800 | 6,720 | 6,800 | 45,000 |
| 2023/03/15 | 6,790 | 6,820 | 6,750 | 6,770 | 42,300 |
| 2023/03/14 | 6,740 | 6,790 | 6,700 | 6,740 | 65,400 |
| 2023/03/13 | 6,830 | 6,850 | 6,750 | 6,800 | 45,500 |
| 2023/03/10 | 6,890 | 6,920 | 6,870 | 6,870 | 53,600 |
| 2023/03/09 | 6,890 | 6,970 | 6,890 | 6,950 | 38,100 |
| 2023/03/08 | 6,830 | 6,880 | 6,820 | 6,870 | 34,500 |
| 2023/03/07 | 6,890 | 6,910 | 6,840 | 6,840 | 33,200 |
| 2023/03/06 | 6,820 | 6,920 | 6,810 | 6,900 | 52,400 |
| 2023/03/03 | 6,840 | 6,850 | 6,800 | 6,830 | 49,900 |
| 2023/03/02 | 6,780 | 6,820 | 6,780 | 6,790 | 45,500 |
| 2023/03/01 | 6,810 | 6,830 | 6,760 | 6,780 | 38,000 |
| 2023/02/28 | 6,860 | 6,880 | 6,830 | 6,860 | 20,600 |
| 2023/02/27 | 6,810 | 6,870 | 6,810 | 6,850 | 18,900 |
| 2023/02/24 | 6,850 | 6,850 | 6,810 | 6,850 | 32,800 |
| 2023/02/22 | 6,890 | 6,900 | 6,840 | 6,850 | 36,800 |
| 2023/02/21 | 6,860 | 6,890 | 6,840 | 6,880 | 23,300 |
| 2023/02/20 | 6,820 | 6,860 | 6,780 | 6,840 | 30,600 |
| 2023/02/17 | 6,790 | 6,810 | 6,770 | 6,790 | 28,100 |
| 2023/02/16 | 6,820 | 6,870 | 6,780 | 6,790 | 33,800 |
| 2023/02/15 | 6,750 | 6,800 | 6,730 | 6,770 | 33,300 |
| 2023/02/14 | 6,750 | 6,840 | 6,720 | 6,750 | 62,700 |
| 2023/02/13 | 6,710 | 6,730 | 6,660 | 6,680 | 21,400 |
| 2023/02/10 | 6,650 | 6,730 | 6,650 | 6,700 | 36,700 |
| 2023/02/09 | 6,690 | 6,690 | 6,650 | 6,660 | 28,400 |
| 2023/02/08 | 6,700 | 6,720 | 6,690 | 6,700 | 11,000 |
| 2023/02/07 | 6,730 | 6,750 | 6,680 | 6,700 | 26,000 |
| 2023/02/06 | 6,700 | 6,720 | 6,670 | 6,710 | 26,100 |
| 2023/02/03 | 6,700 | 6,710 | 6,600 | 6,670 | 44,500 |
| 2023/02/02 | 6,710 | 6,750 | 6,700 | 6,720 | 27,600 |
| 2023/02/01 | 6,810 | 6,820 | 6,700 | 6,700 | 29,600 |
| 2023/01/31 | 6,720 | 6,800 | 6,720 | 6,780 | 40,200 |
| 2023/01/30 | 6,700 | 6,760 | 6,700 | 6,740 | 31,800 |
| 2023/01/27 | 6,710 | 6,720 | 6,690 | 6,690 | 20,600 |
| 2023/01/26 | 6,730 | 6,730 | 6,690 | 6,690 | 29,800 |
| 2023/01/25 | 6,720 | 6,760 | 6,700 | 6,750 | 26,800 |
| 2023/01/24 | 6,700 | 6,750 | 6,680 | 6,730 | 48,800 |
| 2023/01/23 | 6,640 | 6,710 | 6,630 | 6,680 | 35,000 |
| 2023/01/20 | 6,610 | 6,640 | 6,590 | 6,620 | 32,600 |
| 2023/01/19 | 6,600 | 6,640 | 6,600 | 6,620 | 31,200 |
| 2023/01/18 | 6,610 | 6,710 | 6,600 | 6,660 | 52,800 |
| 2023/01/17 | 6,610 | 6,640 | 6,590 | 6,620 | 36,100 |
| 2023/01/16 | 6,600 | 6,630 | 6,560 | 6,600 | 56,100 |
| 2023/01/13 | 6,660 | 6,760 | 6,650 | 6,670 | 57,400 |
| 2023/01/12 | 6,690 | 6,740 | 6,650 | 6,720 | 64,000 |
| 2023/01/11 | 6,790 | 6,810 | 6,710 | 6,720 | 40,900 |
| 2023/01/10 | 6,790 | 6,810 | 6,680 | 6,730 | 40,100 |
| 2023/01/06 | 6,780 | 6,800 | 6,730 | 6,780 | 41,200 |
| 2023/01/05 | 6,700 | 6,730 | 6,670 | 6,720 | 45,600 |
| 2023/01/04 | 6,790 | 6,790 | 6,690 | 6,690 | 58,900 |