ヨンキュウ(9955)の株価時系列情報
ヨンキュウ(9955)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,304 | 2,304 | 2,298 | 2,298 | 1,700 |
| 2024/05/01 | 2,296 | 2,304 | 2,296 | 2,304 | 2,200 |
| 2024/04/30 | 2,298 | 2,300 | 2,296 | 2,300 | 1,300 |
| 2024/04/26 | 2,295 | 2,299 | 2,295 | 2,296 | 900 |
| 2024/04/25 | 2,296 | 2,296 | 2,294 | 2,294 | 800 |
| 2024/04/24 | 2,306 | 2,307 | 2,296 | 2,298 | 1,300 |
| 2024/04/23 | 2,297 | 2,300 | 2,296 | 2,296 | 1,100 |
| 2024/04/22 | 2,297 | 2,297 | 2,296 | 2,296 | 500 |
| 2024/04/19 | 2,297 | 2,298 | 2,296 | 2,297 | 1,800 |
| 2024/04/18 | 2,300 | 2,305 | 2,296 | 2,297 | 800 |
| 2024/04/17 | 2,300 | 2,307 | 2,300 | 2,305 | 600 |
| 2024/04/16 | 2,295 | 2,308 | 2,292 | 2,308 | 2,100 |
| 2024/04/15 | 2,291 | 2,295 | 2,283 | 2,295 | 1,200 |
| 2024/04/12 | 2,291 | 2,294 | 2,283 | 2,291 | 2,100 |
| 2024/04/11 | 2,298 | 2,300 | 2,293 | 2,293 | 1,900 |
| 2024/04/10 | 2,300 | 2,300 | 2,296 | 2,298 | 1,900 |
| 2024/04/09 | 2,302 | 2,302 | 2,298 | 2,298 | 1,800 |
| 2024/04/08 | 2,302 | 2,308 | 2,301 | 2,301 | 1,300 |
| 2024/04/05 | 2,307 | 2,319 | 2,300 | 2,310 | 3,800 |
| 2024/04/04 | 2,314 | 2,319 | 2,307 | 2,309 | 1,400 |
| 2024/04/03 | 2,316 | 2,332 | 2,311 | 2,313 | 2,800 |
| 2024/04/02 | 2,330 | 2,335 | 2,321 | 2,321 | 2,500 |
| 2024/04/01 | 2,331 | 2,335 | 2,328 | 2,328 | 3,600 |
| 2024/03/29 | 2,332 | 2,341 | 2,331 | 2,333 | 4,000 |
| 2024/03/28 | 2,351 | 2,351 | 2,324 | 2,334 | 17,700 |
| 2024/03/27 | 2,458 | 2,478 | 2,452 | 2,458 | 14,200 |
| 2024/03/26 | 2,445 | 2,455 | 2,445 | 2,453 | 9,900 |
| 2024/03/25 | 2,423 | 2,445 | 2,420 | 2,445 | 15,000 |
| 2024/03/22 | 2,412 | 2,415 | 2,411 | 2,415 | 5,800 |
| 2024/03/21 | 2,412 | 2,417 | 2,412 | 2,412 | 5,700 |
| 2024/03/19 | 2,420 | 2,421 | 2,414 | 2,414 | 5,400 |
| 2024/03/18 | 2,427 | 2,427 | 2,419 | 2,420 | 4,800 |
| 2024/03/15 | 2,420 | 2,426 | 2,414 | 2,426 | 4,700 |
| 2024/03/14 | 2,447 | 2,447 | 2,420 | 2,426 | 7,300 |
| 2024/03/13 | 2,440 | 2,440 | 2,438 | 2,440 | 1,700 |
| 2024/03/12 | 2,440 | 2,440 | 2,435 | 2,440 | 2,800 |
| 2024/03/11 | 2,445 | 2,450 | 2,437 | 2,445 | 5,800 |
| 2024/03/08 | 2,449 | 2,458 | 2,445 | 2,450 | 3,300 |
| 2024/03/07 | 2,465 | 2,465 | 2,445 | 2,449 | 4,100 |
| 2024/03/06 | 2,451 | 2,469 | 2,451 | 2,452 | 3,600 |
| 2024/03/05 | 2,479 | 2,479 | 2,451 | 2,457 | 4,100 |
| 2024/03/04 | 2,518 | 2,518 | 2,488 | 2,488 | 1,900 |
| 2024/03/01 | 2,500 | 2,500 | 2,454 | 2,497 | 4,800 |
| 2024/02/29 | 2,506 | 2,510 | 2,498 | 2,510 | 2,900 |
| 2024/02/28 | 2,507 | 2,517 | 2,500 | 2,506 | 1,800 |
| 2024/02/27 | 2,525 | 2,525 | 2,490 | 2,491 | 4,400 |
| 2024/02/26 | 2,539 | 2,540 | 2,521 | 2,530 | 4,300 |
| 2024/02/22 | 2,533 | 2,540 | 2,533 | 2,539 | 1,200 |
| 2024/02/21 | 2,524 | 2,540 | 2,505 | 2,540 | 1,400 |
| 2024/02/20 | 2,500 | 2,540 | 2,500 | 2,535 | 3,900 |
| 2024/02/19 | 2,458 | 2,498 | 2,453 | 2,498 | 4,400 |
| 2024/02/16 | 2,449 | 2,454 | 2,445 | 2,450 | 2,100 |
| 2024/02/15 | 2,439 | 2,450 | 2,439 | 2,447 | 1,800 |
| 2024/02/14 | 2,425 | 2,448 | 2,425 | 2,439 | 1,400 |
| 2024/02/13 | 2,445 | 2,450 | 2,425 | 2,425 | 1,800 |
| 2024/02/09 | 2,448 | 2,451 | 2,422 | 2,443 | 1,500 |
| 2024/02/08 | 2,448 | 2,448 | 2,448 | 2,448 | 500 |
| 2024/02/07 | 2,470 | 2,470 | 2,449 | 2,449 | 2,800 |
| 2024/02/06 | 2,470 | 2,474 | 2,467 | 2,469 | 800 |
| 2024/02/05 | 2,476 | 2,478 | 2,470 | 2,475 | 2,100 |
| 2024/02/02 | 2,464 | 2,479 | 2,464 | 2,476 | 1,800 |
| 2024/02/01 | 2,466 | 2,480 | 2,453 | 2,456 | 2,200 |
| 2024/01/31 | 2,422 | 2,465 | 2,422 | 2,455 | 5,300 |
| 2024/01/30 | 2,381 | 2,424 | 2,381 | 2,422 | 4,800 |
| 2024/01/29 | 2,368 | 2,378 | 2,367 | 2,378 | 1,400 |
| 2024/01/26 | 2,368 | 2,368 | 2,359 | 2,367 | 1,100 |
| 2024/01/25 | 2,346 | 2,355 | 2,343 | 2,355 | 1,400 |
| 2024/01/24 | 2,349 | 2,349 | 2,340 | 2,349 | 900 |
| 2024/01/23 | 2,350 | 2,350 | 2,336 | 2,341 | 1,700 |
| 2024/01/22 | 2,338 | 2,345 | 2,329 | 2,338 | 2,800 |
| 2024/01/19 | 2,325 | 2,331 | 2,325 | 2,331 | 2,300 |
| 2024/01/18 | 2,325 | 2,333 | 2,324 | 2,324 | 2,400 |
| 2024/01/17 | 2,322 | 2,325 | 2,316 | 2,325 | 1,000 |
| 2024/01/16 | 2,320 | 2,324 | 2,318 | 2,322 | 1,300 |
| 2024/01/15 | 2,321 | 2,332 | 2,320 | 2,320 | 1,800 |
| 2024/01/12 | 2,318 | 2,330 | 2,316 | 2,320 | 2,500 |
| 2024/01/11 | 2,317 | 2,320 | 2,310 | 2,318 | 1,600 |
| 2024/01/10 | 2,320 | 2,320 | 2,313 | 2,317 | 2,000 |
| 2024/01/09 | 2,316 | 2,318 | 2,305 | 2,318 | 2,900 |
| 2024/01/05 | 2,301 | 2,333 | 2,292 | 2,316 | 4,500 |
| 2024/01/04 | 2,284 | 2,285 | 2,273 | 2,282 | 2,800 |