2874 ヨコレイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,343 | 1,361 | 1,338 | 1,342 | 82,800 | 1,342 |
| 2025-12-04 | 1,325 | 1,347 | 1,325 | 1,343 | 73,700 | 1,343 |
| 2025-12-03 | 1,345 | 1,358 | 1,325 | 1,329 | 105,600 | 1,329 |
| 2025-12-02 | 1,336 | 1,358 | 1,330 | 1,346 | 131,000 | 1,346 |
| 2025-12-01 | 1,340 | 1,383 | 1,309 | 1,336 | 221,000 | 1,336 |
| 2025-11-28 | 1,264 | 1,383 | 1,261 | 1,369 | 461,400 | 1,369 |
| 2025-11-27 | 1,263 | 1,287 | 1,260 | 1,263 | 110,100 | 1,263 |
| 2025-11-26 | 1,260 | 1,270 | 1,250 | 1,263 | 87,100 | 1,263 |
| 2025-11-25 | 1,250 | 1,263 | 1,240 | 1,248 | 78,400 | 1,248 |
| 2025-11-21 | 1,233 | 1,268 | 1,232 | 1,268 | 116,600 | 1,268 |
| 2025-11-20 | 1,243 | 1,243 | 1,219 | 1,227 | 145,800 | 1,227 |
| 2025-11-19 | 1,248 | 1,269 | 1,213 | 1,220 | 156,400 | 1,220 |
| 2025-11-18 | 1,234 | 1,251 | 1,224 | 1,242 | 96,600 | 1,242 |
| 2025-11-17 | 1,210 | 1,250 | 1,210 | 1,240 | 159,200 | 1,240 |
| 2025-11-14 | 1,215 | 1,226 | 1,195 | 1,211 | 144,100 | 1,211 |
| 2025-11-13 | 1,280 | 1,282 | 1,171 | 1,221 | 369,300 | 1,221 |
| 2025-11-12 | 1,280 | 1,305 | 1,278 | 1,284 | 148,500 | 1,284 |
| 2025-11-11 | 1,269 | 1,279 | 1,255 | 1,279 | 86,000 | 1,279 |
| 2025-11-10 | 1,258 | 1,269 | 1,249 | 1,266 | 103,000 | 1,266 |
| 2025-11-07 | 1,243 | 1,251 | 1,239 | 1,249 | 72,500 | 1,249 |
| 2025-11-06 | 1,232 | 1,254 | 1,229 | 1,241 | 140,000 | 1,241 |
| 2025-11-05 | 1,226 | 1,234 | 1,206 | 1,230 | 77,700 | 1,230 |
| 2025-11-04 | 1,203 | 1,234 | 1,198 | 1,231 | 167,600 | 1,231 |
| 2025-10-31 | 1,229 | 1,229 | 1,216 | 1,226 | 93,800 | 1,226 |
| 2025-10-30 | 1,228 | 1,236 | 1,211 | 1,221 | 178,800 | 1,221 |
| 2025-10-29 | 1,222 | 1,225 | 1,208 | 1,225 | 109,900 | 1,225 |
| 2025-10-28 | 1,250 | 1,254 | 1,218 | 1,222 | 76,900 | 1,222 |
| 2025-10-27 | 1,231 | 1,253 | 1,231 | 1,250 | 85,700 | 1,250 |
| 2025-10-24 | 1,241 | 1,241 | 1,218 | 1,228 | 96,600 | 1,228 |
| 2025-10-23 | 1,243 | 1,255 | 1,236 | 1,249 | 153,200 | 1,249 |
| 2025-10-22 | 1,235 | 1,243 | 1,229 | 1,236 | 87,900 | 1,236 |
| 2025-10-21 | 1,245 | 1,253 | 1,227 | 1,237 | 89,800 | 1,237 |
| 2025-10-20 | 1,250 | 1,258 | 1,236 | 1,241 | 116,800 | 1,241 |
| 2025-10-17 | 1,228 | 1,239 | 1,223 | 1,238 | 101,500 | 1,238 |
| 2025-10-16 | 1,223 | 1,233 | 1,219 | 1,229 | 101,600 | 1,229 |
| 2025-10-15 | 1,190 | 1,218 | 1,190 | 1,210 | 106,300 | 1,210 |
| 2025-10-14 | 1,173 | 1,198 | 1,171 | 1,195 | 171,700 | 1,195 |
| 2025-10-10 | 1,186 | 1,194 | 1,178 | 1,180 | 123,300 | 1,180 |
| 2025-10-09 | 1,200 | 1,215 | 1,190 | 1,198 | 115,400 | 1,198 |
| 2025-10-08 | 1,219 | 1,235 | 1,197 | 1,202 | 118,500 | 1,202 |
| 2025-10-07 | 1,219 | 1,230 | 1,203 | 1,203 | 144,200 | 1,203 |
| 2025-10-06 | 1,228 | 1,230 | 1,209 | 1,219 | 127,100 | 1,219 |
| 2025-10-03 | 1,189 | 1,210 | 1,189 | 1,205 | 173,400 | 1,205 |
| 2025-10-02 | 1,181 | 1,203 | 1,176 | 1,192 | 143,800 | 1,192 |
| 2025-10-01 | 1,194 | 1,200 | 1,160 | 1,200 | 302,300 | 1,200 |
| 2025-09-30 | 1,232 | 1,240 | 1,215 | 1,215 | 185,200 | 1,215 |
| 2025-09-29 | 1,215 | 1,243 | 1,200 | 1,232 | 330,500 | 1,232 |
| 2025-09-26 | 1,212 | 1,239 | 1,212 | 1,232 | 325,200 | 1,232 |
| 2025-09-25 | 1,208 | 1,228 | 1,208 | 1,223 | 267,200 | 1,223 |
| 2025-09-24 | 1,241 | 1,249 | 1,198 | 1,205 | 394,100 | 1,205 |
| 2025-09-22 | 1,277 | 1,310 | 1,241 | 1,242 | 374,800 | 1,242 |
| 2025-09-19 | 1,258 | 1,299 | 1,241 | 1,299 | 674,800 | 1,299 |
| 2025-09-18 | 1,250 | 1,251 | 1,214 | 1,245 | 169,600 | 1,245 |
| 2025-09-17 | 1,260 | 1,265 | 1,237 | 1,239 | 174,400 | 1,239 |
| 2025-09-16 | 1,233 | 1,266 | 1,223 | 1,258 | 224,300 | 1,258 |
| 2025-09-12 | 1,221 | 1,236 | 1,211 | 1,234 | 180,900 | 1,234 |
| 2025-09-11 | 1,215 | 1,231 | 1,207 | 1,222 | 151,100 | 1,222 |
| 2025-09-10 | 1,195 | 1,223 | 1,180 | 1,210 | 150,600 | 1,210 |
| 2025-09-09 | 1,225 | 1,237 | 1,202 | 1,202 | 188,800 | 1,202 |
| 2025-09-08 | 1,212 | 1,224 | 1,197 | 1,219 | 184,300 | 1,219 |
| 2025-09-05 | 1,183 | 1,210 | 1,168 | 1,208 | 205,400 | 1,208 |
| 2025-09-04 | 1,186 | 1,190 | 1,175 | 1,186 | 164,800 | 1,186 |
| 2025-09-03 | 1,175 | 1,204 | 1,173 | 1,179 | 308,300 | 1,179 |
| 2025-09-02 | 1,175 | 1,178 | 1,166 | 1,168 | 108,200 | 1,168 |
| 2025-09-01 | 1,170 | 1,179 | 1,162 | 1,176 | 121,400 | 1,176 |
| 2025-08-29 | 1,154 | 1,170 | 1,143 | 1,170 | 162,400 | 1,170 |
| 2025-08-28 | 1,162 | 1,167 | 1,152 | 1,152 | 177,700 | 1,152 |
| 2025-08-27 | 1,147 | 1,165 | 1,141 | 1,160 | 195,100 | 1,160 |
| 2025-08-26 | 1,150 | 1,155 | 1,134 | 1,141 | 244,500 | 1,141 |
| 2025-08-25 | 1,133 | 1,166 | 1,128 | 1,144 | 228,200 | 1,144 |
| 2025-08-22 | 1,150 | 1,160 | 1,136 | 1,152 | 194,600 | 1,152 |
| 2025-08-21 | 1,127 | 1,156 | 1,127 | 1,146 | 154,000 | 1,146 |
| 2025-08-20 | 1,147 | 1,147 | 1,127 | 1,136 | 175,200 | 1,136 |
| 2025-08-19 | 1,123 | 1,154 | 1,112 | 1,142 | 366,400 | 1,142 |
| 2025-08-18 | 1,099 | 1,143 | 1,075 | 1,123 | 443,100 | 1,123 |
| 2025-08-15 | 1,075 | 1,103 | 1,069 | 1,099 | 177,600 | 1,099 |
| 2025-08-14 | 1,065 | 1,103 | 1,053 | 1,075 | 394,900 | 1,075 |
| 2025-08-13 | 1,151 | 1,158 | 1,066 | 1,078 | 715,000 | 1,078 |
| 2025-08-12 | 1,126 | 1,156 | 1,118 | 1,145 | 362,400 | 1,145 |
| 2025-08-08 | 1,107 | 1,130 | 1,103 | 1,126 | 327,700 | 1,126 |
| 2025-08-07 | 1,113 | 1,132 | 1,096 | 1,108 | 196,600 | 1,108 |
| 2025-08-06 | 1,105 | 1,112 | 1,091 | 1,107 | 185,300 | 1,107 |
| 2025-08-05 | 1,080 | 1,121 | 1,073 | 1,100 | 355,900 | 1,100 |
| 2025-08-04 | 1,063 | 1,078 | 1,055 | 1,074 | 231,300 | 1,074 |
| 2025-08-01 | 1,058 | 1,090 | 1,058 | 1,083 | 232,900 | 1,083 |
| 2025-07-31 | 1,049 | 1,067 | 1,046 | 1,054 | 128,500 | 1,054 |
| 2025-07-30 | 1,040 | 1,055 | 1,037 | 1,046 | 106,900 | 1,046 |
| 2025-07-29 | 1,031 | 1,050 | 1,031 | 1,039 | 102,700 | 1,039 |
| 2025-07-28 | 1,058 | 1,065 | 1,028 | 1,037 | 174,300 | 1,037 |
| 2025-07-25 | 1,042 | 1,056 | 1,031 | 1,050 | 121,600 | 1,050 |
| 2025-07-24 | 1,021 | 1,052 | 1,021 | 1,045 | 198,000 | 1,045 |
| 2025-07-23 | 1,044 | 1,049 | 1,021 | 1,022 | 148,300 | 1,022 |
| 2025-07-22 | 1,025 | 1,033 | 1,017 | 1,032 | 182,300 | 1,032 |
| 2025-07-18 | 1,049 | 1,049 | 1,024 | 1,029 | 177,800 | 1,029 |
| 2025-07-17 | 1,036 | 1,063 | 1,030 | 1,040 | 204,600 | 1,040 |
| 2025-07-16 | 1,064 | 1,070 | 1,041 | 1,046 | 191,100 | 1,046 |
| 2025-07-15 | 1,066 | 1,102 | 1,052 | 1,056 | 314,900 | 1,056 |
| 2025-07-14 | 1,065 | 1,087 | 1,056 | 1,077 | 245,600 | 1,077 |
| 2025-07-11 | 1,028 | 1,097 | 1,025 | 1,067 | 461,600 | 1,067 |
| 2025-07-10 | 967 | 1,064 | 950 | 1,052 | 941,100 | 1,052 |
| 2025-07-09 | 920 | 975 | 912 | 968 | 379,400 | 968 |
| 2025-07-08 | 915 | 927 | 911 | 915 | 155,800 | 915 |
| 2025-07-07 | 883 | 914 | 883 | 910 | 152,100 | 910 |
| 2025-07-04 | 878 | 891 | 876 | 886 | 84,300 | 886 |
| 2025-07-03 | 867 | 878 | 866 | 876 | 93,600 | 876 |
| 2025-07-02 | 853 | 868 | 853 | 866 | 100,700 | 866 |
| 2025-07-01 | 856 | 860 | 850 | 858 | 108,400 | 858 |
| 2025-06-30 | 865 | 868 | 857 | 858 | 117,800 | 858 |
| 2025-06-27 | 865 | 866 | 852 | 857 | 164,600 | 857 |
| 2025-06-26 | 867 | 873 | 865 | 865 | 70,200 | 865 |
| 2025-06-25 | 877 | 878 | 866 | 869 | 79,800 | 869 |
| 2025-06-24 | 885 | 895 | 877 | 880 | 80,300 | 880 |
| 2025-06-23 | 875 | 884 | 874 | 877 | 71,200 | 877 |
| 2025-06-20 | 890 | 890 | 871 | 871 | 364,100 | 871 |
| 2025-06-19 | 899 | 900 | 891 | 894 | 48,600 | 894 |
| 2025-06-18 | 890 | 897 | 888 | 894 | 40,900 | 894 |
| 2025-06-17 | 895 | 902 | 889 | 891 | 55,200 | 891 |
| 2025-06-16 | 904 | 909 | 895 | 897 | 73,500 | 897 |
| 2025-06-13 | 907 | 907 | 896 | 904 | 140,300 | 904 |
| 2025-06-12 | 891 | 904 | 887 | 903 | 99,800 | 903 |
| 2025-06-11 | 888 | 899 | 886 | 891 | 128,400 | 891 |
| 2025-06-10 | 889 | 896 | 882 | 882 | 89,000 | 882 |
| 2025-06-09 | 890 | 895 | 885 | 892 | 65,200 | 892 |
| 2025-06-06 | 886 | 894 | 886 | 889 | 67,100 | 889 |
| 2025-06-05 | 885 | 896 | 884 | 886 | 78,300 | 886 |
| 2025-06-04 | 881 | 896 | 881 | 890 | 125,800 | 890 |
| 2025-06-03 | 873 | 890 | 869 | 889 | 107,800 | 889 |
| 2025-06-02 | 867 | 881 | 867 | 873 | 96,600 | 873 |
| 2025-05-30 | 862 | 878 | 862 | 875 | 84,900 | 875 |
| 2025-05-29 | 868 | 871 | 863 | 870 | 73,800 | 870 |
| 2025-05-28 | 865 | 870 | 860 | 868 | 89,600 | 868 |
| 2025-05-27 | 848 | 865 | 848 | 863 | 80,800 | 863 |
| 2025-05-26 | 840 | 848 | 840 | 847 | 60,100 | 847 |
| 2025-05-23 | 841 | 842 | 835 | 837 | 58,600 | 837 |
| 2025-05-22 | 833 | 844 | 831 | 836 | 92,900 | 836 |
| 2025-05-21 | 842 | 845 | 834 | 836 | 107,700 | 836 |
| 2025-05-20 | 864 | 867 | 841 | 841 | 133,300 | 841 |
| 2025-05-19 | 868 | 884 | 860 | 866 | 187,400 | 866 |
| 2025-05-16 | 848 | 854 | 844 | 853 | 94,900 | 853 |
| 2025-05-15 | 845 | 859 | 835 | 851 | 135,500 | 851 |
| 2025-05-14 | 855 | 855 | 839 | 851 | 86,100 | 851 |
| 2025-05-13 | 860 | 861 | 851 | 858 | 63,300 | 858 |
| 2025-05-12 | 855 | 860 | 851 | 858 | 64,700 | 858 |
| 2025-05-09 | 848 | 859 | 845 | 855 | 110,500 | 855 |
| 2025-05-08 | 840 | 848 | 832 | 845 | 116,600 | 845 |
| 2025-05-07 | 841 | 848 | 839 | 840 | 89,200 | 840 |
| 2025-05-02 | 845 | 848 | 840 | 842 | 76,000 | 842 |
| 2025-05-01 | 850 | 851 | 842 | 845 | 84,600 | 845 |
| 2025-04-30 | 865 | 865 | 849 | 853 | 83,800 | 853 |
| 2025-04-28 | 856 | 863 | 853 | 858 | 73,300 | 858 |
| 2025-04-25 | 866 | 870 | 859 | 859 | 78,400 | 859 |
| 2025-04-24 | 886 | 886 | 865 | 867 | 91,500 | 867 |
| 2025-04-23 | 890 | 892 | 884 | 890 | 103,100 | 890 |
| 2025-04-22 | 869 | 889 | 867 | 884 | 117,200 | 884 |
| 2025-04-21 | 860 | 870 | 859 | 870 | 103,500 | 870 |
| 2025-04-18 | 856 | 862 | 854 | 861 | 100,000 | 861 |
| 2025-04-17 | 857 | 861 | 848 | 850 | 108,100 | 850 |
| 2025-04-16 | 862 | 868 | 859 | 862 | 106,300 | 862 |
| 2025-04-15 | 865 | 867 | 856 | 856 | 88,700 | 856 |
| 2025-04-14 | 853 | 865 | 851 | 859 | 86,000 | 859 |
| 2025-04-11 | 843 | 848 | 825 | 846 | 128,900 | 846 |
| 2025-04-10 | 835 | 860 | 826 | 853 | 272,400 | 853 |
| 2025-04-09 | 799 | 818 | 791 | 814 | 237,400 | 814 |
| 2025-04-08 | 789 | 819 | 781 | 814 | 384,000 | 814 |
| 2025-04-07 | 760 | 778 | 737 | 768 | 426,600 | 768 |
| 2025-04-04 | 815 | 816 | 793 | 805 | 478,600 | 805 |
| 2025-04-03 | 808 | 826 | 795 | 826 | 315,400 | 826 |
| 2025-04-02 | 836 | 836 | 813 | 823 | 307,000 | 823 |
| 2025-04-01 | 835 | 848 | 831 | 837 | 203,200 | 837 |
| 2025-03-31 | 867 | 868 | 843 | 847 | 221,800 | 847 |
| 2025-03-28 | 885 | 889 | 872 | 874 | 179,700 | 874 |
| 2025-03-27 | 891 | 902 | 891 | 902 | 158,100 | 902 |
| 2025-03-26 | 902 | 902 | 890 | 899 | 112,000 | 899 |
| 2025-03-25 | 897 | 900 | 890 | 895 | 64,900 | 895 |
| 2025-03-24 | 901 | 905 | 892 | 895 | 127,400 | 895 |
| 2025-03-21 | 901 | 907 | 897 | 901 | 103,200 | 901 |
| 2025-03-19 | 907 | 907 | 898 | 905 | 86,100 | 905 |
| 2025-03-18 | 898 | 907 | 896 | 902 | 136,700 | 902 |
| 2025-03-17 | 892 | 898 | 891 | 895 | 83,700 | 895 |
| 2025-03-14 | 882 | 891 | 880 | 889 | 103,400 | 889 |
| 2025-03-13 | 885 | 893 | 882 | 889 | 129,400 | 889 |
| 2025-03-12 | 860 | 885 | 860 | 884 | 136,000 | 884 |
| 2025-03-11 | 872 | 876 | 859 | 863 | 172,100 | 863 |
| 2025-03-10 | 886 | 886 | 877 | 877 | 95,100 | 877 |
| 2025-03-07 | 881 | 885 | 870 | 883 | 100,400 | 883 |
| 2025-03-06 | 881 | 890 | 881 | 887 | 117,300 | 887 |
| 2025-03-05 | 866 | 882 | 866 | 879 | 183,400 | 879 |
| 2025-03-04 | 868 | 872 | 861 | 866 | 115,900 | 866 |
| 2025-03-03 | 872 | 875 | 861 | 869 | 185,900 | 869 |
| 2025-02-28 | 876 | 876 | 851 | 851 | 368,600 | 851 |
| 2025-02-27 | 875 | 884 | 874 | 879 | 97,600 | 879 |
| 2025-02-26 | 869 | 877 | 865 | 875 | 168,500 | 875 |
| 2025-02-25 | 872 | 880 | 862 | 869 | 306,600 | 869 |
| 2025-02-21 | 873 | 899 | 862 | 876 | 818,300 | 876 |
| 2025-02-20 | 851 | 877 | 847 | 876 | 265,700 | 876 |
| 2025-02-19 | 835 | 849 | 835 | 846 | 145,000 | 846 |
| 2025-02-18 | 837 | 841 | 833 | 838 | 135,900 | 838 |
| 2025-02-17 | 858 | 860 | 827 | 832 | 338,000 | 832 |
| 2025-02-14 | 867 | 869 | 858 | 862 | 189,100 | 862 |
| 2025-02-13 | 868 | 871 | 862 | 871 | 190,300 | 871 |
| 2025-02-12 | 872 | 872 | 856 | 866 | 239,100 | 866 |
| 2025-02-10 | 861 | 871 | 859 | 865 | 149,400 | 865 |
| 2025-02-07 | 859 | 866 | 859 | 862 | 153,100 | 862 |
| 2025-02-06 | 857 | 864 | 857 | 859 | 129,900 | 859 |
| 2025-02-05 | 851 | 864 | 851 | 860 | 142,000 | 860 |
| 2025-02-04 | 857 | 862 | 850 | 851 | 183,100 | 851 |
| 2025-02-03 | 865 | 867 | 845 | 848 | 292,100 | 848 |
| 2025-01-31 | 865 | 870 | 859 | 868 | 118,400 | 868 |
| 2025-01-30 | 868 | 871 | 864 | 865 | 127,300 | 865 |
| 2025-01-29 | 865 | 869 | 860 | 868 | 89,900 | 868 |
| 2025-01-28 | 864 | 869 | 857 | 865 | 263,100 | 865 |
| 2025-01-27 | 856 | 863 | 854 | 861 | 145,300 | 861 |
| 2025-01-24 | 847 | 857 | 845 | 847 | 156,600 | 847 |
| 2025-01-23 | 842 | 851 | 842 | 851 | 157,600 | 851 |
| 2025-01-22 | 841 | 849 | 837 | 844 | 152,400 | 844 |
| 2025-01-21 | 841 | 844 | 834 | 842 | 152,700 | 842 |
| 2025-01-20 | 831 | 841 | 827 | 840 | 268,500 | 840 |
| 2025-01-17 | 821 | 824 | 819 | 823 | 147,300 | 823 |
| 2025-01-16 | 824 | 827 | 820 | 826 | 158,100 | 826 |
| 2025-01-15 | 824 | 828 | 817 | 818 | 155,900 | 818 |
| 2025-01-14 | 830 | 834 | 822 | 823 | 195,800 | 823 |
| 2025-01-10 | 835 | 836 | 830 | 831 | 169,500 | 831 |
| 2025-01-09 | 831 | 840 | 828 | 835 | 221,000 | 835 |
| 2025-01-08 | 837 | 840 | 831 | 832 | 202,300 | 832 |
| 2025-01-07 | 840 | 841 | 831 | 839 | 211,800 | 839 |
| 2025-01-06 | 853 | 854 | 836 | 836 | 273,200 | 836 |
分割・併合履歴 ： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株