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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,040 | 2,043 | 2,025 | 2,041 | 2,500 |
| 2024/12/27 | 1,995 | 2,019 | 1,995 | 2,016 | 1,700 |
| 2024/12/26 | 1,992 | 1,993 | 1,990 | 1,992 | 4,900 |
| 2024/12/25 | 1,992 | 1,995 | 1,990 | 1,992 | 4,600 |
| 2024/12/24 | 2,006 | 2,006 | 1,990 | 1,992 | 5,900 |
| 2024/12/23 | 2,002 | 2,002 | 1,991 | 1,991 | 7,400 |
| 2024/12/20 | 2,007 | 2,007 | 2,001 | 2,006 | 1,700 |
| 2024/12/19 | 2,001 | 2,005 | 2,001 | 2,001 | 2,400 |
| 2024/12/18 | 2,003 | 2,006 | 2,001 | 2,005 | 1,400 |
| 2024/12/17 | 2,004 | 2,006 | 2,003 | 2,003 | 2,200 |
| 2024/12/16 | 2,012 | 2,012 | 2,005 | 2,005 | 2,500 |
| 2024/12/13 | 2,004 | 2,007 | 2,002 | 2,004 | 1,500 |
| 2024/12/12 | 2,000 | 2,005 | 2,000 | 2,005 | 2,400 |
| 2024/12/11 | 2,002 | 2,004 | 2,000 | 2,000 | 2,700 |
| 2024/12/10 | 2,003 | 2,003 | 2,001 | 2,002 | 1,300 |
| 2024/12/09 | 2,000 | 2,005 | 2,000 | 2,000 | 1,800 |
| 2024/12/06 | 2,017 | 2,017 | 2,004 | 2,004 | 1,000 |
| 2024/12/05 | 2,035 | 2,035 | 1,995 | 2,007 | 3,000 |
| 2024/12/04 | 2,025 | 2,025 | 2,008 | 2,008 | 2,000 |
| 2024/12/03 | 1,995 | 2,025 | 1,995 | 2,025 | 6,000 |
| 2024/12/02 | 1,983 | 1,995 | 1,983 | 1,995 | 3,000 |
| 2024/11/29 | 1,979 | 1,985 | 1,979 | 1,982 | 1,700 |
| 2024/11/28 | 1,975 | 1,978 | 1,972 | 1,977 | 1,500 |
| 2024/11/27 | 1,975 | 1,975 | 1,970 | 1,975 | 700 |
| 2024/11/26 | 1,982 | 1,984 | 1,970 | 1,970 | 2,300 |
| 2024/11/25 | 1,970 | 1,984 | 1,970 | 1,984 | 3,800 |
| 2024/11/22 | 1,961 | 1,976 | 1,960 | 1,971 | 2,100 |
| 2024/11/21 | 1,972 | 1,972 | 1,960 | 1,961 | 3,000 |
| 2024/11/20 | 1,988 | 1,990 | 1,960 | 1,972 | 4,800 |
| 2024/11/19 | 1,960 | 1,996 | 1,950 | 1,990 | 8,500 |
| 2024/11/18 | 1,993 | 1,993 | 1,921 | 1,960 | 18,500 |
| 2024/11/15 | 2,025 | 2,025 | 1,985 | 1,992 | 17,300 |
| 2024/11/14 | 2,030 | 2,040 | 2,000 | 2,029 | 6,500 |
| 2024/11/13 | 2,065 | 2,070 | 2,029 | 2,029 | 11,800 |
| 2024/11/12 | 2,071 | 2,075 | 2,059 | 2,060 | 7,100 |
| 2024/11/11 | 2,071 | 2,077 | 2,071 | 2,071 | 1,700 |
| 2024/11/08 | 2,071 | 2,072 | 2,070 | 2,070 | 1,000 |
| 2024/11/07 | 2,070 | 2,076 | 2,065 | 2,071 | 1,200 |
| 2024/11/06 | 2,066 | 2,074 | 2,065 | 2,069 | 1,100 |
| 2024/11/05 | 2,062 | 2,076 | 2,060 | 2,076 | 2,700 |
| 2024/11/01 | 2,075 | 2,077 | 2,062 | 2,062 | 1,000 |
| 2024/10/31 | 2,065 | 2,075 | 2,065 | 2,075 | 1,200 |
| 2024/10/30 | 2,070 | 2,073 | 2,070 | 2,073 | 800 |
| 2024/10/29 | 2,074 | 2,074 | 2,057 | 2,061 | 800 |
| 2024/10/28 | 2,054 | 2,073 | 2,054 | 2,073 | 1,000 |
| 2024/10/25 | 2,063 | 2,063 | 2,056 | 2,056 | 200 |
| 2024/10/24 | 2,064 | 2,064 | 2,053 | 2,063 | 900 |
| 2024/10/23 | 2,055 | 2,065 | 2,053 | 2,065 | 1,200 |
| 2024/10/22 | 2,070 | 2,070 | 2,055 | 2,055 | 1,100 |
| 2024/10/21 | 2,059 | 2,059 | 2,057 | 2,057 | 800 |
| 2024/10/18 | 2,060 | 2,080 | 2,057 | 2,059 | 2,000 |
| 2024/10/17 | 2,060 | 2,064 | 2,060 | 2,060 | 500 |
| 2024/10/16 | 2,061 | 2,076 | 2,057 | 2,061 | 1,200 |
| 2024/10/15 | 2,060 | 2,074 | 2,057 | 2,066 | 3,900 |
| 2024/10/11 | 2,061 | 2,069 | 2,060 | 2,060 | 3,800 |
| 2024/10/10 | 2,071 | 2,071 | 2,060 | 2,061 | 2,000 |
| 2024/10/09 | 2,076 | 2,080 | 2,070 | 2,071 | 1,000 |
| 2024/10/08 | 2,063 | 2,076 | 2,063 | 2,076 | 1,400 |
| 2024/10/07 | 2,060 | 2,076 | 2,060 | 2,076 | 3,300 |
| 2024/10/04 | 2,060 | 2,063 | 2,060 | 2,060 | 1,200 |
| 2024/10/03 | 2,053 | 2,069 | 2,053 | 2,060 | 4,500 |
| 2024/10/02 | 2,063 | 2,072 | 2,060 | 2,072 | 1,400 |
| 2024/10/01 | 2,063 | 2,083 | 2,063 | 2,063 | 700 |
| 2024/09/30 | 2,055 | 2,070 | 2,055 | 2,063 | 1,900 |
| 2024/09/27 | 2,059 | 2,086 | 2,054 | 2,058 | 2,200 |
| 2024/09/26 | 2,051 | 2,079 | 2,051 | 2,064 | 5,000 |
| 2024/09/25 | 2,060 | 2,060 | 2,052 | 2,052 | 1,600 |
| 2024/09/24 | 2,074 | 2,074 | 2,057 | 2,060 | 2,400 |
| 2024/09/20 | 2,063 | 2,076 | 2,058 | 2,058 | 2,100 |
| 2024/09/19 | 2,058 | 2,070 | 2,055 | 2,070 | 2,200 |
| 2024/09/18 | 2,058 | 2,077 | 2,058 | 2,059 | 1,100 |
| 2024/09/17 | 2,060 | 2,060 | 2,057 | 2,057 | 500 |
| 2024/09/13 | 2,059 | 2,070 | 2,058 | 2,061 | 700 |
| 2024/09/12 | 2,060 | 2,075 | 2,059 | 2,059 | 1,200 |
| 2024/09/11 | 2,060 | 2,062 | 2,060 | 2,060 | 1,400 |
| 2024/09/10 | 2,053 | 2,076 | 2,053 | 2,060 | 1,400 |
| 2024/09/09 | 2,050 | 2,088 | 2,045 | 2,052 | 2,500 |
| 2024/09/06 | 2,084 | 2,084 | 2,060 | 2,062 | 2,000 |
| 2024/09/05 | 2,081 | 2,087 | 2,077 | 2,077 | 2,700 |
| 2024/09/04 | 2,092 | 2,099 | 2,086 | 2,088 | 3,400 |
| 2024/09/03 | 2,100 | 2,100 | 2,091 | 2,093 | 1,800 |
| 2024/09/02 | 2,101 | 2,101 | 2,090 | 2,100 | 2,500 |
| 2024/08/30 | 2,090 | 2,095 | 2,090 | 2,095 | 800 |
| 2024/08/29 | 2,090 | 2,095 | 2,090 | 2,090 | 1,600 |
| 2024/08/28 | 2,098 | 2,098 | 2,090 | 2,090 | 800 |
| 2024/08/27 | 2,098 | 2,098 | 2,089 | 2,092 | 2,100 |
| 2024/08/26 | 2,091 | 2,098 | 2,091 | 2,098 | 1,600 |
| 2024/08/23 | 2,090 | 2,094 | 2,090 | 2,090 | 2,200 |
| 2024/08/22 | 2,091 | 2,094 | 2,081 | 2,094 | 3,100 |
| 2024/08/21 | 2,079 | 2,092 | 2,077 | 2,091 | 2,500 |
| 2024/08/20 | 2,078 | 2,090 | 2,075 | 2,076 | 5,700 |
| 2024/08/19 | 2,080 | 2,080 | 2,072 | 2,072 | 5,600 |
| 2024/08/16 | 2,089 | 2,089 | 2,079 | 2,080 | 6,400 |
| 2024/08/15 | 2,088 | 2,090 | 2,086 | 2,088 | 3,100 |
| 2024/08/14 | 2,095 | 2,098 | 2,085 | 2,088 | 5,000 |
| 2024/08/13 | 2,097 | 2,114 | 2,084 | 2,091 | 6,700 |
| 2024/08/09 | 2,110 | 2,110 | 2,078 | 2,098 | 3,200 |
| 2024/08/08 | 2,099 | 2,130 | 2,071 | 2,100 | 7,000 |
| 2024/08/07 | 2,098 | 2,120 | 2,052 | 2,099 | 4,400 |
| 2024/08/06 | 2,000 | 2,120 | 2,000 | 2,099 | 9,300 |
| 2024/08/05 | 2,181 | 2,181 | 2,009 | 2,031 | 13,200 |
| 2024/08/02 | 2,199 | 2,199 | 2,185 | 2,185 | 6,900 |
| 2024/08/01 | 2,212 | 2,218 | 2,199 | 2,199 | 7,700 |
| 2024/07/31 | 2,219 | 2,220 | 2,213 | 2,216 | 1,000 |
| 2024/07/30 | 2,222 | 2,222 | 2,213 | 2,215 | 2,000 |
| 2024/07/29 | 2,220 | 2,225 | 2,217 | 2,218 | 2,200 |
| 2024/07/26 | 2,224 | 2,227 | 2,219 | 2,219 | 3,000 |
| 2024/07/25 | 2,230 | 2,235 | 2,223 | 2,234 | 4,100 |
| 2024/07/24 | 2,236 | 2,240 | 2,231 | 2,231 | 1,700 |
| 2024/07/23 | 2,243 | 2,243 | 2,233 | 2,239 | 1,400 |
| 2024/07/22 | 2,243 | 2,243 | 2,230 | 2,240 | 5,900 |
| 2024/07/19 | 2,227 | 2,235 | 2,221 | 2,235 | 4,900 |
| 2024/07/18 | 2,224 | 2,227 | 2,220 | 2,227 | 3,000 |
| 2024/07/17 | 2,232 | 2,235 | 2,225 | 2,225 | 4,200 |
| 2024/07/16 | 2,225 | 2,232 | 2,221 | 2,231 | 2,000 |
| 2024/07/12 | 2,230 | 2,234 | 2,226 | 2,231 | 2,300 |
| 2024/07/11 | 2,220 | 2,223 | 2,215 | 2,220 | 1,800 |
| 2024/07/10 | 2,211 | 2,220 | 2,210 | 2,220 | 1,500 |
| 2024/07/09 | 2,204 | 2,221 | 2,204 | 2,218 | 4,700 |
| 2024/07/08 | 2,229 | 2,231 | 2,206 | 2,207 | 5,500 |
| 2024/07/05 | 2,222 | 2,247 | 2,207 | 2,219 | 15,100 |
| 2024/07/04 | 2,211 | 2,212 | 2,203 | 2,209 | 2,000 |
| 2024/07/03 | 2,205 | 2,213 | 2,205 | 2,211 | 2,700 |
| 2024/07/02 | 2,208 | 2,208 | 2,201 | 2,201 | 1,400 |
| 2024/07/01 | 2,201 | 2,202 | 2,200 | 2,200 | 2,500 |
| 2024/06/28 | 2,205 | 2,208 | 2,200 | 2,200 | 4,700 |
| 2024/06/27 | 2,200 | 2,206 | 2,199 | 2,201 | 3,900 |
| 2024/06/26 | 2,203 | 2,207 | 2,196 | 2,201 | 10,000 |
| 2024/06/25 | 2,211 | 2,212 | 2,200 | 2,203 | 7,000 |
| 2024/06/24 | 2,215 | 2,216 | 2,210 | 2,214 | 2,200 |
| 2024/06/21 | 2,218 | 2,227 | 2,214 | 2,214 | 1,500 |
| 2024/06/20 | 2,230 | 2,231 | 2,218 | 2,218 | 1,700 |
| 2024/06/19 | 2,215 | 2,230 | 2,210 | 2,230 | 2,800 |
| 2024/06/18 | 2,213 | 2,216 | 2,213 | 2,215 | 900 |
| 2024/06/17 | 2,216 | 2,216 | 2,215 | 2,216 | 700 |
| 2024/06/14 | 2,219 | 2,219 | 2,214 | 2,216 | 700 |
| 2024/06/13 | 2,220 | 2,223 | 2,211 | 2,219 | 900 |
| 2024/06/12 | 2,218 | 2,218 | 2,213 | 2,213 | 500 |
| 2024/06/11 | 2,211 | 2,223 | 2,210 | 2,210 | 2,400 |
| 2024/06/10 | 2,214 | 2,222 | 2,209 | 2,210 | 1,300 |
| 2024/06/07 | 2,220 | 2,220 | 2,210 | 2,212 | 1,100 |
| 2024/06/06 | 2,211 | 2,220 | 2,210 | 2,210 | 3,700 |
| 2024/06/05 | 2,214 | 2,216 | 2,211 | 2,211 | 1,900 |
| 2024/06/04 | 2,216 | 2,217 | 2,210 | 2,215 | 2,900 |
| 2024/06/03 | 2,215 | 2,216 | 2,214 | 2,214 | 2,000 |
| 2024/05/31 | 2,210 | 2,216 | 2,210 | 2,215 | 1,500 |
| 2024/05/30 | 2,224 | 2,224 | 2,210 | 2,210 | 5,400 |
| 2024/05/29 | 2,226 | 2,229 | 2,224 | 2,224 | 1,300 |
| 2024/05/28 | 2,224 | 2,229 | 2,224 | 2,226 | 2,400 |
| 2024/05/27 | 2,229 | 2,229 | 2,224 | 2,224 | 1,600 |
| 2024/05/24 | 2,221 | 2,229 | 2,221 | 2,223 | 1,400 |
| 2024/05/23 | 2,229 | 2,230 | 2,221 | 2,230 | 1,900 |
| 2024/05/22 | 2,220 | 2,226 | 2,219 | 2,222 | 2,500 |
| 2024/05/21 | 2,223 | 2,226 | 2,220 | 2,220 | 2,600 |
| 2024/05/20 | 2,245 | 2,245 | 2,222 | 2,227 | 2,300 |
| 2024/05/17 | 2,240 | 2,240 | 2,230 | 2,231 | 1,800 |
| 2024/05/16 | 2,280 | 2,280 | 2,230 | 2,240 | 7,500 |
| 2024/05/15 | 2,290 | 2,290 | 2,281 | 2,281 | 1,000 |
| 2024/05/14 | 2,293 | 2,293 | 2,270 | 2,285 | 3,100 |
| 2024/05/13 | 2,300 | 2,300 | 2,287 | 2,290 | 3,800 |
| 2024/05/10 | 2,302 | 2,306 | 2,297 | 2,300 | 1,800 |
| 2024/05/09 | 2,299 | 2,310 | 2,295 | 2,306 | 2,700 |
| 2024/05/08 | 2,293 | 2,294 | 2,292 | 2,294 | 1,000 |
| 2024/05/07 | 2,298 | 2,298 | 2,293 | 2,293 | 1,500 |
| 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 |