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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 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