2874 ヨコレイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 810 | 819 | 808 | 811 | 309,700 | 811 |
| 2024-12-02 | 790 | 806 | 787 | 804 | 365,600 | 804 |
| 2024-11-29 | 813 | 820 | 787 | 795 | 921,200 | 795 |
| 2024-11-28 | 803 | 815 | 802 | 812 | 199,400 | 812 |
| 2024-11-27 | 817 | 817 | 802 | 803 | 392,300 | 803 |
| 2024-11-26 | 813 | 820 | 811 | 817 | 301,400 | 817 |
| 2024-11-25 | 822 | 822 | 813 | 813 | 1,705,300 | 813 |
| 2024-11-22 | 817 | 820 | 814 | 818 | 250,900 | 818 |
| 2024-11-21 | 813 | 822 | 810 | 817 | 298,400 | 817 |
| 2024-11-20 | 821 | 826 | 812 | 813 | 373,700 | 813 |
| 2024-11-19 | 823 | 830 | 816 | 826 | 280,000 | 826 |
| 2024-11-18 | 816 | 829 | 810 | 823 | 424,500 | 823 |
| 2024-11-15 | 842 | 845 | 816 | 818 | 997,300 | 818 |
| 2024-11-14 | 895 | 898 | 883 | 890 | 326,600 | 890 |
| 2024-11-13 | 881 | 890 | 879 | 883 | 232,500 | 883 |
| 2024-11-12 | 872 | 895 | 871 | 885 | 281,800 | 885 |
| 2024-11-11 | 888 | 888 | 872 | 872 | 413,300 | 872 |
| 2024-11-08 | 909 | 913 | 896 | 896 | 228,300 | 896 |
| 2024-11-07 | 910 | 914 | 901 | 904 | 266,300 | 904 |
| 2024-11-06 | 910 | 917 | 906 | 906 | 98,900 | 906 |
| 2024-11-05 | 910 | 915 | 902 | 908 | 83,100 | 908 |
| 2024-11-01 | 920 | 924 | 910 | 910 | 88,000 | 910 |
| 2024-10-31 | 923 | 932 | 920 | 927 | 134,800 | 927 |
| 2024-10-30 | 925 | 926 | 918 | 923 | 164,100 | 923 |
| 2024-10-29 | 925 | 927 | 917 | 927 | 122,100 | 927 |
| 2024-10-28 | 911 | 922 | 908 | 920 | 135,300 | 920 |
| 2024-10-25 | 920 | 920 | 906 | 911 | 102,800 | 911 |
| 2024-10-24 | 918 | 927 | 912 | 924 | 119,600 | 924 |
| 2024-10-23 | 937 | 938 | 921 | 921 | 143,400 | 921 |
| 2024-10-22 | 957 | 957 | 934 | 936 | 218,400 | 936 |
| 2024-10-21 | 969 | 970 | 957 | 957 | 114,000 | 957 |
| 2024-10-18 | 977 | 981 | 967 | 973 | 85,400 | 973 |
| 2024-10-17 | 967 | 979 | 967 | 975 | 91,800 | 975 |
| 2024-10-16 | 960 | 984 | 956 | 973 | 144,200 | 973 |
| 2024-10-15 | 960 | 971 | 957 | 966 | 144,600 | 966 |
| 2024-10-11 | 957 | 963 | 954 | 958 | 114,700 | 958 |
| 2024-10-10 | 970 | 970 | 954 | 958 | 110,700 | 958 |
| 2024-10-09 | 972 | 977 | 965 | 967 | 84,800 | 967 |
| 2024-10-08 | 975 | 983 | 970 | 972 | 100,700 | 972 |
| 2024-10-07 | 980 | 984 | 973 | 983 | 144,600 | 983 |
| 2024-10-04 | 968 | 980 | 964 | 975 | 159,500 | 975 |
| 2024-10-03 | 966 | 971 | 958 | 963 | 143,700 | 963 |
| 2024-10-02 | 960 | 962 | 949 | 951 | 138,700 | 951 |
| 2024-10-01 | 958 | 970 | 955 | 963 | 145,400 | 963 |
| 2024-09-30 | 941 | 958 | 940 | 949 | 258,400 | 949 |
| 2024-09-27 | 950 | 966 | 947 | 962 | 344,500 | 962 |
| 2024-09-26 | 949 | 963 | 946 | 962 | 530,100 | 962 |
| 2024-09-25 | 948 | 950 | 938 | 947 | 336,000 | 947 |
| 2024-09-24 | 957 | 957 | 941 | 944 | 370,800 | 944 |
| 2024-09-20 | 963 | 963 | 952 | 952 | 212,900 | 952 |
| 2024-09-19 | 962 | 968 | 952 | 952 | 199,000 | 952 |
| 2024-09-18 | 960 | 966 | 950 | 958 | 118,600 | 958 |
| 2024-09-17 | 966 | 974 | 946 | 955 | 206,700 | 955 |
| 2024-09-13 | 965 | 976 | 964 | 964 | 113,600 | 964 |
| 2024-09-12 | 972 | 985 | 971 | 971 | 107,400 | 971 |
| 2024-09-11 | 990 | 992 | 964 | 966 | 123,300 | 966 |
| 2024-09-10 | 990 | 1,008 | 990 | 1,002 | 118,800 | 1,002 |
| 2024-09-09 | 970 | 993 | 966 | 990 | 155,000 | 990 |
| 2024-09-06 | 988 | 992 | 982 | 983 | 78,400 | 983 |
| 2024-09-05 | 992 | 1,007 | 985 | 985 | 131,600 | 985 |
| 2024-09-04 | 1,004 | 1,016 | 989 | 996 | 148,700 | 996 |
| 2024-09-03 | 1,005 | 1,022 | 1,005 | 1,015 | 61,300 | 1,015 |
| 2024-09-02 | 1,023 | 1,024 | 1,004 | 1,011 | 76,100 | 1,011 |
| 2024-08-30 | 1,035 | 1,035 | 1,018 | 1,022 | 117,900 | 1,022 |
| 2024-08-29 | 1,032 | 1,045 | 1,031 | 1,032 | 68,500 | 1,032 |
| 2024-08-28 | 1,026 | 1,034 | 1,020 | 1,031 | 94,700 | 1,031 |
| 2024-08-27 | 1,025 | 1,034 | 1,015 | 1,026 | 52,100 | 1,026 |
| 2024-08-26 | 1,006 | 1,018 | 999 | 1,014 | 83,600 | 1,014 |
| 2024-08-23 | 997 | 1,009 | 993 | 1,007 | 66,400 | 1,007 |
| 2024-08-22 | 990 | 996 | 983 | 996 | 79,200 | 996 |
| 2024-08-21 | 981 | 989 | 980 | 989 | 57,300 | 989 |
| 2024-08-20 | 987 | 990 | 981 | 987 | 59,900 | 987 |
| 2024-08-19 | 996 | 996 | 980 | 981 | 87,800 | 981 |
| 2024-08-16 | 994 | 1,002 | 982 | 1,002 | 95,800 | 1,002 |
| 2024-08-15 | 989 | 992 | 973 | 979 | 105,200 | 979 |
| 2024-08-14 | 978 | 1,000 | 971 | 982 | 202,800 | 982 |
| 2024-08-13 | 950 | 979 | 950 | 979 | 100,900 | 979 |
| 2024-08-09 | 969 | 969 | 935 | 949 | 147,300 | 949 |
| 2024-08-08 | 937 | 974 | 932 | 954 | 113,300 | 954 |
| 2024-08-07 | 941 | 976 | 932 | 952 | 112,200 | 952 |
| 2024-08-06 | 946 | 967 | 927 | 944 | 150,800 | 944 |
| 2024-08-05 | 979 | 983 | 905 | 909 | 219,100 | 909 |
| 2024-08-02 | 1,029 | 1,039 | 991 | 994 | 179,700 | 994 |
| 2024-08-01 | 1,071 | 1,071 | 1,048 | 1,049 | 106,900 | 1,049 |
| 2024-07-31 | 1,057 | 1,089 | 1,051 | 1,089 | 128,000 | 1,089 |
| 2024-07-30 | 1,054 | 1,060 | 1,052 | 1,057 | 64,900 | 1,057 |
| 2024-07-29 | 1,047 | 1,068 | 1,047 | 1,068 | 92,600 | 1,068 |
| 2024-07-26 | 1,049 | 1,054 | 1,036 | 1,040 | 74,400 | 1,040 |
| 2024-07-25 | 1,036 | 1,050 | 1,030 | 1,046 | 111,400 | 1,046 |
| 2024-07-24 | 1,063 | 1,065 | 1,047 | 1,053 | 99,400 | 1,053 |
| 2024-07-23 | 1,050 | 1,067 | 1,046 | 1,060 | 62,700 | 1,060 |
| 2024-07-22 | 1,045 | 1,049 | 1,039 | 1,046 | 72,600 | 1,046 |
| 2024-07-19 | 1,060 | 1,060 | 1,040 | 1,048 | 108,600 | 1,048 |
| 2024-07-18 | 1,057 | 1,068 | 1,055 | 1,060 | 80,800 | 1,060 |
| 2024-07-17 | 1,050 | 1,057 | 1,048 | 1,055 | 66,900 | 1,055 |
| 2024-07-16 | 1,049 | 1,051 | 1,043 | 1,044 | 53,400 | 1,044 |
| 2024-07-12 | 1,026 | 1,050 | 1,026 | 1,041 | 101,200 | 1,041 |
| 2024-07-11 | 1,031 | 1,039 | 1,030 | 1,032 | 100,400 | 1,032 |
| 2024-07-10 | 1,027 | 1,029 | 1,018 | 1,025 | 92,600 | 1,025 |
| 2024-07-09 | 1,033 | 1,039 | 1,028 | 1,028 | 80,200 | 1,028 |
| 2024-07-08 | 1,020 | 1,034 | 1,018 | 1,033 | 124,700 | 1,033 |
| 2024-07-05 | 1,038 | 1,038 | 1,020 | 1,021 | 53,500 | 1,021 |
| 2024-07-04 | 1,038 | 1,039 | 1,025 | 1,028 | 45,300 | 1,028 |
| 2024-07-03 | 1,037 | 1,042 | 1,028 | 1,028 | 74,700 | 1,028 |
| 2024-07-02 | 1,037 | 1,052 | 1,036 | 1,038 | 113,800 | 1,038 |
| 2024-07-01 | 1,054 | 1,055 | 1,044 | 1,047 | 40,500 | 1,047 |
| 2024-06-28 | 1,060 | 1,060 | 1,045 | 1,049 | 78,800 | 1,049 |
| 2024-06-27 | 1,051 | 1,061 | 1,048 | 1,058 | 96,500 | 1,058 |
| 2024-06-26 | 1,050 | 1,052 | 1,044 | 1,049 | 81,400 | 1,049 |
| 2024-06-25 | 1,025 | 1,046 | 1,025 | 1,044 | 98,800 | 1,044 |
| 2024-06-24 | 1,024 | 1,030 | 1,013 | 1,025 | 160,700 | 1,025 |
| 2024-06-21 | 1,011 | 1,019 | 998 | 1,000 | 206,400 | 1,000 |
| 2024-06-20 | 1,013 | 1,020 | 1,009 | 1,013 | 76,800 | 1,013 |
| 2024-06-19 | 1,020 | 1,021 | 1,012 | 1,018 | 55,500 | 1,018 |
| 2024-06-18 | 1,016 | 1,022 | 1,014 | 1,016 | 69,000 | 1,016 |
| 2024-06-17 | 1,015 | 1,023 | 1,006 | 1,016 | 77,000 | 1,016 |
| 2024-06-14 | 1,003 | 1,027 | 1,003 | 1,025 | 125,800 | 1,025 |
| 2024-06-13 | 1,016 | 1,016 | 1,002 | 1,003 | 70,000 | 1,003 |
| 2024-06-12 | 1,021 | 1,028 | 1,012 | 1,016 | 77,400 | 1,016 |
| 2024-06-11 | 1,032 | 1,036 | 1,024 | 1,028 | 61,300 | 1,028 |
| 2024-06-10 | 1,017 | 1,032 | 1,016 | 1,031 | 78,700 | 1,031 |
| 2024-06-07 | 1,014 | 1,020 | 1,011 | 1,017 | 68,100 | 1,017 |
| 2024-06-06 | 1,014 | 1,015 | 1,002 | 1,013 | 49,600 | 1,013 |
| 2024-06-05 | 1,005 | 1,014 | 1,002 | 1,011 | 61,100 | 1,011 |
| 2024-06-04 | 996 | 1,011 | 996 | 1,009 | 52,900 | 1,009 |
| 2024-06-03 | 1,011 | 1,011 | 1,000 | 1,002 | 55,300 | 1,002 |
| 2024-05-31 | 994 | 1,006 | 992 | 1,006 | 132,500 | 1,006 |
| 2024-05-30 | 980 | 992 | 979 | 985 | 102,200 | 985 |
| 2024-05-29 | 998 | 1,000 | 982 | 982 | 132,900 | 982 |
| 2024-05-28 | 1,008 | 1,012 | 1,000 | 1,000 | 77,300 | 1,000 |
| 2024-05-27 | 1,015 | 1,018 | 1,006 | 1,012 | 62,400 | 1,012 |
| 2024-05-24 | 1,010 | 1,021 | 1,010 | 1,011 | 59,800 | 1,011 |
| 2024-05-23 | 1,024 | 1,028 | 1,016 | 1,024 | 46,800 | 1,024 |
| 2024-05-22 | 1,036 | 1,043 | 1,023 | 1,026 | 86,100 | 1,026 |
| 2024-05-21 | 1,043 | 1,045 | 1,035 | 1,035 | 43,800 | 1,035 |
| 2024-05-20 | 1,036 | 1,046 | 1,032 | 1,043 | 101,300 | 1,043 |
| 2024-05-17 | 1,016 | 1,031 | 1,016 | 1,031 | 49,100 | 1,031 |
| 2024-05-16 | 1,017 | 1,026 | 1,006 | 1,017 | 70,900 | 1,017 |
| 2024-05-15 | 1,028 | 1,035 | 1,010 | 1,017 | 109,200 | 1,017 |
| 2024-05-14 | 1,059 | 1,088 | 1,020 | 1,024 | 376,700 | 1,024 |
| 2024-05-13 | 1,051 | 1,056 | 1,044 | 1,053 | 65,000 | 1,053 |
| 2024-05-10 | 1,054 | 1,058 | 1,048 | 1,051 | 70,100 | 1,051 |
| 2024-05-09 | 1,050 | 1,053 | 1,040 | 1,047 | 71,700 | 1,047 |
| 2024-05-08 | 1,047 | 1,054 | 1,044 | 1,045 | 62,700 | 1,045 |
| 2024-05-07 | 1,046 | 1,049 | 1,036 | 1,047 | 70,400 | 1,047 |
| 2024-05-02 | 1,046 | 1,047 | 1,036 | 1,041 | 47,200 | 1,041 |
| 2024-05-01 | 1,042 | 1,045 | 1,033 | 1,043 | 56,600 | 1,043 |
| 2024-04-30 | 1,041 | 1,044 | 1,029 | 1,042 | 97,000 | 1,042 |
| 2024-04-26 | 1,024 | 1,040 | 1,016 | 1,039 | 590,000 | 1,039 |
| 2024-04-25 | 1,009 | 1,024 | 1,009 | 1,024 | 92,700 | 1,024 |
| 2024-04-24 | 1,015 | 1,017 | 1,007 | 1,015 | 129,500 | 1,015 |
| 2024-04-23 | 1,008 | 1,019 | 1,007 | 1,018 | 79,700 | 1,018 |
| 2024-04-22 | 999 | 1,008 | 994 | 1,008 | 82,600 | 1,008 |
| 2024-04-19 | 1,000 | 1,000 | 980 | 988 | 189,000 | 988 |
| 2024-04-18 | 999 | 1,005 | 995 | 1,002 | 71,100 | 1,002 |
| 2024-04-17 | 1,010 | 1,012 | 988 | 996 | 202,800 | 996 |
| 2024-04-16 | 1,018 | 1,021 | 1,009 | 1,009 | 127,800 | 1,009 |
| 2024-04-15 | 1,009 | 1,025 | 1,009 | 1,024 | 123,200 | 1,024 |
| 2024-04-12 | 1,019 | 1,024 | 1,016 | 1,022 | 131,600 | 1,022 |
| 2024-04-11 | 1,006 | 1,022 | 1,003 | 1,021 | 141,200 | 1,021 |
| 2024-04-10 | 1,014 | 1,019 | 1,009 | 1,010 | 111,100 | 1,010 |
| 2024-04-09 | 1,017 | 1,020 | 1,005 | 1,017 | 111,500 | 1,017 |
| 2024-04-08 | 1,025 | 1,025 | 1,010 | 1,013 | 143,500 | 1,013 |
| 2024-04-05 | 1,014 | 1,027 | 1,010 | 1,017 | 82,700 | 1,017 |
| 2024-04-04 | 1,015 | 1,026 | 1,012 | 1,026 | 132,700 | 1,026 |
| 2024-04-03 | 1,011 | 1,024 | 1,008 | 1,016 | 148,900 | 1,016 |
| 2024-04-02 | 1,028 | 1,028 | 1,006 | 1,008 | 142,400 | 1,008 |
| 2024-04-01 | 1,043 | 1,043 | 1,029 | 1,029 | 85,300 | 1,029 |
| 2024-03-29 | 1,040 | 1,044 | 1,032 | 1,041 | 80,900 | 1,041 |
| 2024-03-28 | 1,055 | 1,056 | 1,028 | 1,028 | 151,700 | 1,028 |
| 2024-03-27 | 1,057 | 1,079 | 1,056 | 1,065 | 214,900 | 1,065 |
| 2024-03-26 | 1,069 | 1,069 | 1,051 | 1,058 | 99,200 | 1,058 |
| 2024-03-25 | 1,067 | 1,078 | 1,065 | 1,065 | 115,700 | 1,065 |
| 2024-03-22 | 1,069 | 1,072 | 1,058 | 1,070 | 102,500 | 1,070 |
| 2024-03-21 | 1,070 | 1,075 | 1,067 | 1,068 | 67,200 | 1,068 |
| 2024-03-19 | 1,072 | 1,072 | 1,056 | 1,068 | 101,800 | 1,068 |
| 2024-03-18 | 1,072 | 1,080 | 1,065 | 1,072 | 83,300 | 1,072 |
| 2024-03-15 | 1,054 | 1,069 | 1,050 | 1,061 | 134,800 | 1,061 |
| 2024-03-14 | 1,054 | 1,061 | 1,050 | 1,058 | 75,800 | 1,058 |
| 2024-03-13 | 1,057 | 1,064 | 1,048 | 1,052 | 80,600 | 1,052 |
| 2024-03-12 | 1,051 | 1,054 | 1,027 | 1,052 | 94,800 | 1,052 |
| 2024-03-11 | 1,057 | 1,062 | 1,039 | 1,051 | 103,800 | 1,051 |
| 2024-03-08 | 1,048 | 1,071 | 1,045 | 1,065 | 138,800 | 1,065 |
| 2024-03-07 | 1,070 | 1,070 | 1,059 | 1,063 | 103,300 | 1,063 |
| 2024-03-06 | 1,056 | 1,070 | 1,056 | 1,063 | 101,000 | 1,063 |
| 2024-03-05 | 1,048 | 1,066 | 1,042 | 1,062 | 86,300 | 1,062 |
| 2024-03-04 | 1,054 | 1,056 | 1,038 | 1,048 | 127,300 | 1,048 |
| 2024-03-01 | 1,050 | 1,062 | 1,048 | 1,054 | 82,000 | 1,054 |
| 2024-02-29 | 1,050 | 1,065 | 1,049 | 1,059 | 103,100 | 1,059 |
| 2024-02-28 | 1,050 | 1,057 | 1,044 | 1,052 | 94,200 | 1,052 |
| 2024-02-27 | 1,068 | 1,069 | 1,054 | 1,055 | 102,400 | 1,055 |
| 2024-02-26 | 1,078 | 1,084 | 1,070 | 1,070 | 43,300 | 1,070 |
| 2024-02-22 | 1,075 | 1,080 | 1,067 | 1,077 | 65,100 | 1,077 |
| 2024-02-21 | 1,066 | 1,081 | 1,061 | 1,071 | 81,200 | 1,071 |
| 2024-02-20 | 1,083 | 1,089 | 1,064 | 1,065 | 124,600 | 1,065 |
| 2024-02-19 | 1,087 | 1,091 | 1,075 | 1,089 | 76,100 | 1,089 |
| 2024-02-16 | 1,056 | 1,078 | 1,053 | 1,078 | 115,800 | 1,078 |
| 2024-02-15 | 1,069 | 1,069 | 1,038 | 1,050 | 174,900 | 1,050 |
| 2024-02-14 | 1,080 | 1,081 | 1,045 | 1,050 | 317,700 | 1,050 |
| 2024-02-13 | 1,092 | 1,175 | 1,083 | 1,106 | 364,500 | 1,106 |
| 2024-02-09 | 1,101 | 1,101 | 1,081 | 1,081 | 79,600 | 1,081 |
| 2024-02-08 | 1,117 | 1,119 | 1,097 | 1,106 | 94,500 | 1,106 |
| 2024-02-07 | 1,109 | 1,118 | 1,104 | 1,110 | 84,800 | 1,110 |
| 2024-02-06 | 1,124 | 1,131 | 1,105 | 1,110 | 115,700 | 1,110 |
| 2024-02-05 | 1,135 | 1,135 | 1,124 | 1,131 | 66,800 | 1,131 |
| 2024-02-02 | 1,128 | 1,131 | 1,114 | 1,125 | 67,100 | 1,125 |
| 2024-02-01 | 1,105 | 1,132 | 1,105 | 1,129 | 104,800 | 1,129 |
| 2024-01-31 | 1,100 | 1,126 | 1,100 | 1,126 | 104,400 | 1,126 |
| 2024-01-30 | 1,100 | 1,114 | 1,099 | 1,100 | 80,600 | 1,100 |
| 2024-01-29 | 1,083 | 1,104 | 1,083 | 1,102 | 67,900 | 1,102 |
| 2024-01-26 | 1,093 | 1,095 | 1,081 | 1,081 | 96,700 | 1,081 |
| 2024-01-25 | 1,080 | 1,104 | 1,080 | 1,101 | 75,200 | 1,101 |
| 2024-01-24 | 1,093 | 1,096 | 1,078 | 1,093 | 112,400 | 1,093 |
| 2024-01-23 | 1,100 | 1,107 | 1,099 | 1,102 | 93,300 | 1,102 |
| 2024-01-22 | 1,084 | 1,099 | 1,079 | 1,098 | 104,600 | 1,098 |
| 2024-01-19 | 1,076 | 1,081 | 1,069 | 1,081 | 142,200 | 1,081 |
| 2024-01-18 | 1,051 | 1,068 | 1,051 | 1,065 | 70,500 | 1,065 |
| 2024-01-17 | 1,056 | 1,061 | 1,051 | 1,051 | 108,000 | 1,051 |
| 2024-01-16 | 1,060 | 1,064 | 1,050 | 1,050 | 58,400 | 1,050 |
| 2024-01-15 | 1,054 | 1,066 | 1,049 | 1,060 | 89,300 | 1,060 |
| 2024-01-12 | 1,064 | 1,069 | 1,041 | 1,049 | 129,400 | 1,049 |
| 2024-01-11 | 1,075 | 1,077 | 1,056 | 1,058 | 115,400 | 1,058 |
| 2024-01-10 | 1,065 | 1,079 | 1,061 | 1,068 | 111,300 | 1,068 |
| 2024-01-09 | 1,060 | 1,071 | 1,059 | 1,066 | 95,300 | 1,066 |
| 2024-01-05 | 1,065 | 1,068 | 1,056 | 1,056 | 103,700 | 1,056 |
| 2024-01-04 | 1,049 | 1,058 | 1,033 | 1,055 | 109,200 | 1,055 |
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
