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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,579 | 2,580 | 2,572 | 2,580 | 1,700 |
| 2026/06/16 | 2,573 | 2,599 | 2,573 | 2,579 | 2,400 |
| 2026/06/15 | 2,550 | 2,600 | 2,545 | 2,571 | 3,300 |
| 2026/06/12 | 2,527 | 2,598 | 2,523 | 2,598 | 2,600 |
| 2026/06/11 | 2,584 | 2,598 | 2,541 | 2,542 | 2,600 |
| 2026/06/10 | 2,574 | 2,625 | 2,574 | 2,574 | 1,400 |
| 2026/06/09 | 2,580 | 2,640 | 2,562 | 2,609 | 1,400 |
| 2026/06/08 | 2,560 | 2,610 | 2,560 | 2,560 | 3,100 |
| 2026/06/05 | 2,523 | 2,597 | 2,523 | 2,566 | 2,700 |
| 2026/06/04 | 2,593 | 2,596 | 2,540 | 2,540 | 2,200 |
| 2026/06/03 | 2,615 | 2,665 | 2,595 | 2,595 | 3,200 |
| 2026/06/02 | 2,735 | 2,735 | 2,611 | 2,615 | 3,300 |
| 2026/06/01 | 2,760 | 2,778 | 2,687 | 2,688 | 2,800 |
| 2026/05/29 | 2,687 | 2,787 | 2,686 | 2,787 | 3,900 |
| 2026/05/28 | 2,705 | 2,706 | 2,687 | 2,687 | 1,800 |
| 2026/05/27 | 2,775 | 2,775 | 2,705 | 2,705 | 3,100 |
| 2026/05/26 | 2,716 | 2,780 | 2,716 | 2,776 | 5,000 |
| 2026/05/25 | 2,681 | 2,725 | 2,675 | 2,701 | 3,300 |
| 2026/05/22 | 2,603 | 2,645 | 2,600 | 2,645 | 3,400 |
| 2026/05/21 | 2,619 | 2,634 | 2,601 | 2,602 | 1,500 |
| 2026/05/20 | 2,567 | 2,620 | 2,564 | 2,619 | 3,100 |
| 2026/05/19 | 2,549 | 2,567 | 2,510 | 2,567 | 900 |
| 2026/05/18 | 2,540 | 2,541 | 2,500 | 2,541 | 6,000 |
| 2026/05/15 | 2,619 | 2,619 | 2,541 | 2,541 | 3,100 |
| 2026/05/14 | 2,589 | 2,627 | 2,560 | 2,607 | 3,600 |
| 2026/05/13 | 2,527 | 2,585 | 2,527 | 2,553 | 3,700 |
| 2026/05/12 | 2,680 | 2,680 | 2,530 | 2,540 | 12,900 |
| 2026/05/11 | 2,712 | 2,720 | 2,680 | 2,680 | 5,100 |
| 2026/05/08 | 2,820 | 2,820 | 2,710 | 2,726 | 11,000 |
| 2026/05/07 | 2,850 | 2,860 | 2,818 | 2,860 | 2,900 |
| 2026/05/01 | 2,780 | 2,830 | 2,780 | 2,800 | 2,300 |
| 2026/04/30 | 2,755 | 2,780 | 2,751 | 2,780 | 1,700 |
| 2026/04/28 | 2,752 | 2,785 | 2,750 | 2,755 | 1,600 |
| 2026/04/27 | 2,777 | 2,781 | 2,740 | 2,781 | 3,600 |
| 2026/04/24 | 2,806 | 2,806 | 2,775 | 2,797 | 3,000 |
| 2026/04/23 | 2,805 | 2,824 | 2,805 | 2,824 | 1,600 |
| 2026/04/22 | 2,820 | 2,833 | 2,811 | 2,820 | 1,500 |
| 2026/04/21 | 2,844 | 2,845 | 2,822 | 2,845 | 1,300 |
| 2026/04/20 | 2,822 | 2,867 | 2,822 | 2,867 | 2,600 |
| 2026/04/17 | 2,851 | 2,869 | 2,826 | 2,826 | 1,800 |
| 2026/04/16 | 2,848 | 2,874 | 2,823 | 2,861 | 2,200 |
| 2026/04/15 | 2,815 | 2,848 | 2,815 | 2,846 | 1,000 |
| 2026/04/14 | 2,850 | 2,850 | 2,814 | 2,814 | 1,200 |
| 2026/04/13 | 2,877 | 2,877 | 2,831 | 2,850 | 2,000 |
| 2026/04/10 | 2,851 | 2,868 | 2,851 | 2,853 | 1,200 |
| 2026/04/09 | 2,888 | 2,888 | 2,888 | 2,888 | 1,000 |
| 2026/04/08 | 2,882 | 2,885 | 2,853 | 2,883 | 1,500 |
| 2026/04/07 | 2,879 | 2,880 | 2,850 | 2,850 | 1,200 |
| 2026/04/06 | 2,850 | 2,860 | 2,830 | 2,855 | 3,300 |
| 2026/04/03 | 2,806 | 2,848 | 2,806 | 2,844 | 3,200 |
| 2026/03/27 | 3,065 | 3,065 | 2,922 | 2,922 | 14,800 |
| 2026/03/26 | 3,045 | 3,065 | 3,040 | 3,065 | 2,800 |
| 2026/03/25 | 3,060 | 3,060 | 3,030 | 3,035 | 3,700 |
| 2026/03/24 | 3,050 | 3,080 | 3,040 | 3,055 | 3,400 |
| 2026/03/23 | 3,070 | 3,070 | 3,035 | 3,040 | 3,900 |
| 2026/03/19 | 3,050 | 3,070 | 3,045 | 3,070 | 1,600 |
| 2026/03/18 | 3,050 | 3,070 | 3,050 | 3,055 | 2,500 |
| 2026/03/17 | 3,035 | 3,050 | 3,025 | 3,045 | 1,000 |
| 2026/03/16 | 3,050 | 3,050 | 3,030 | 3,035 | 2,100 |
| 2026/03/13 | 3,035 | 3,075 | 3,035 | 3,035 | 1,100 |
| 2026/03/12 | 3,075 | 3,085 | 3,035 | 3,045 | 1,600 |
| 2026/03/11 | 3,085 | 3,085 | 3,025 | 3,075 | 2,200 |
| 2026/03/10 | 3,030 | 3,055 | 2,970 | 3,050 | 4,000 |
| 2026/03/09 | 3,050 | 3,050 | 2,960 | 3,045 | 9,000 |
| 2026/03/06 | 3,060 | 3,090 | 3,000 | 3,055 | 11,700 |
| 2026/03/05 | 3,025 | 3,050 | 2,962 | 3,030 | 6,100 |
| 2026/03/04 | 3,030 | 3,030 | 2,941 | 2,970 | 15,300 |
| 2026/03/03 | 3,075 | 3,075 | 3,025 | 3,030 | 6,400 |
| 2026/03/02 | 3,045 | 3,060 | 3,025 | 3,040 | 7,500 |
| 2026/02/27 | 3,090 | 3,090 | 3,050 | 3,085 | 4,600 |
| 2026/02/26 | 3,080 | 3,085 | 3,055 | 3,080 | 4,700 |
| 2026/02/25 | 3,055 | 3,080 | 3,050 | 3,080 | 4,000 |
| 2026/02/24 | 3,085 | 3,085 | 3,045 | 3,080 | 4,500 |
| 2026/02/20 | 3,060 | 3,080 | 3,040 | 3,075 | 4,500 |
| 2026/02/19 | 3,055 | 3,070 | 3,045 | 3,065 | 1,700 |
| 2026/02/18 | 3,020 | 3,050 | 3,010 | 3,050 | 3,800 |
| 2026/02/17 | 3,015 | 3,025 | 3,015 | 3,020 | 1,700 |
| 2026/02/16 | 3,070 | 3,070 | 3,020 | 3,025 | 2,300 |
| 2026/02/13 | 3,045 | 3,080 | 3,025 | 3,075 | 4,600 |
| 2026/02/12 | 3,085 | 3,085 | 3,045 | 3,050 | 5,500 |
| 2026/02/10 | 3,090 | 3,095 | 3,060 | 3,090 | 10,400 |
| 2026/02/09 | 3,100 | 3,105 | 3,070 | 3,100 | 3,700 |
| 2026/02/06 | 3,115 | 3,125 | 3,080 | 3,100 | 4,700 |
| 2026/02/05 | 3,165 | 3,165 | 3,095 | 3,120 | 5,400 |
| 2026/02/04 | 3,180 | 3,180 | 3,120 | 3,165 | 2,800 |
| 2026/02/03 | 3,180 | 3,195 | 3,150 | 3,170 | 6,200 |
| 2026/02/02 | 3,155 | 3,155 | 3,095 | 3,110 | 4,800 |
| 2026/01/30 | 3,115 | 3,160 | 3,070 | 3,110 | 2,500 |
| 2026/01/29 | 3,145 | 3,155 | 3,095 | 3,115 | 3,500 |
| 2026/01/28 | 3,060 | 3,150 | 3,050 | 3,085 | 7,200 |
| 2026/01/27 | 3,115 | 3,115 | 3,060 | 3,070 | 5,500 |
| 2026/01/26 | 3,150 | 3,150 | 3,115 | 3,115 | 2,600 |
| 2026/01/23 | 3,135 | 3,165 | 3,130 | 3,155 | 2,900 |
| 2026/01/22 | 3,180 | 3,195 | 3,135 | 3,140 | 6,800 |
| 2026/01/21 | 3,150 | 3,180 | 3,125 | 3,180 | 2,600 |
| 2026/01/20 | 3,170 | 3,185 | 3,115 | 3,170 | 5,100 |
| 2026/01/19 | 3,105 | 3,170 | 3,065 | 3,170 | 10,300 |
| 2026/01/16 | 3,030 | 3,130 | 3,010 | 3,105 | 9,900 |
| 2026/01/15 | 3,010 | 3,040 | 2,998 | 3,030 | 6,500 |
| 2026/01/14 | 3,005 | 3,015 | 2,980 | 3,000 | 5,300 |
| 2026/01/13 | 3,025 | 3,030 | 3,000 | 3,020 | 5,600 |
| 2026/01/09 | 3,000 | 3,030 | 2,980 | 3,025 | 3,000 |
| 2026/01/08 | 2,940 | 3,045 | 2,940 | 3,010 | 6,900 |
| 2026/01/07 | 2,913 | 2,940 | 2,905 | 2,931 | 3,900 |
| 2026/01/06 | 2,882 | 2,920 | 2,880 | 2,916 | 6,200 |
| 2026/01/05 | 2,858 | 2,890 | 2,854 | 2,880 | 8,800 |