5280 ヨシコン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,913 | 1,932 | 1,891 | 1,920 | 22,900 | 1,920 |
| 2025-05-09 | 1,923 | 1,923 | 1,881 | 1,907 | 24,500 | 1,907 |
| 2025-05-08 | 1,898 | 1,929 | 1,897 | 1,929 | 23,200 | 1,929 |
| 2025-05-07 | 1,901 | 1,945 | 1,875 | 1,876 | 36,000 | 1,876 |
| 2025-05-02 | 1,851 | 1,951 | 1,850 | 1,925 | 44,800 | 1,925 |
| 2025-05-01 | 1,877 | 1,908 | 1,820 | 1,888 | 116,800 | 1,888 |
| 2025-04-30 | 1,663 | 1,723 | 1,646 | 1,723 | 59,000 | 1,723 |
| 2025-04-28 | 1,680 | 1,693 | 1,651 | 1,651 | 13,700 | 1,651 |
| 2025-04-25 | 1,644 | 1,650 | 1,641 | 1,650 | 3,400 | 1,650 |
| 2025-04-24 | 1,644 | 1,653 | 1,623 | 1,641 | 10,100 | 1,641 |
| 2025-04-23 | 1,630 | 1,660 | 1,630 | 1,641 | 10,600 | 1,641 |
| 2025-04-22 | 1,620 | 1,629 | 1,617 | 1,625 | 7,400 | 1,625 |
| 2025-04-21 | 1,631 | 1,650 | 1,615 | 1,620 | 12,900 | 1,620 |
| 2025-04-18 | 1,600 | 1,633 | 1,588 | 1,631 | 5,300 | 1,631 |
| 2025-04-17 | 1,590 | 1,602 | 1,583 | 1,596 | 2,400 | 1,596 |
| 2025-04-16 | 1,587 | 1,605 | 1,579 | 1,593 | 3,200 | 1,593 |
| 2025-04-15 | 1,586 | 1,602 | 1,586 | 1,589 | 5,300 | 1,589 |
| 2025-04-14 | 1,611 | 1,647 | 1,601 | 1,601 | 9,600 | 1,601 |
| 2025-04-11 | 1,545 | 1,615 | 1,530 | 1,608 | 9,900 | 1,608 |
| 2025-04-10 | 1,570 | 1,570 | 1,531 | 1,560 | 6,600 | 1,560 |
| 2025-04-09 | 1,470 | 1,520 | 1,462 | 1,508 | 11,100 | 1,508 |
| 2025-04-08 | 1,579 | 1,579 | 1,525 | 1,550 | 5,000 | 1,550 |
| 2025-04-07 | 1,422 | 1,536 | 1,421 | 1,475 | 21,800 | 1,475 |
| 2025-04-04 | 1,554 | 1,581 | 1,501 | 1,581 | 16,300 | 1,581 |
| 2025-04-03 | 1,606 | 1,614 | 1,558 | 1,587 | 12,900 | 1,587 |
| 2025-04-02 | 1,625 | 1,635 | 1,600 | 1,630 | 5,900 | 1,630 |
| 2025-04-01 | 1,628 | 1,636 | 1,626 | 1,634 | 2,700 | 1,634 |
| 2025-03-31 | 1,648 | 1,657 | 1,625 | 1,628 | 7,900 | 1,628 |
| 2025-03-28 | 1,621 | 1,688 | 1,621 | 1,666 | 7,400 | 1,666 |
| 2025-03-27 | 1,665 | 1,683 | 1,665 | 1,676 | 5,100 | 1,676 |
| 2025-03-26 | 1,671 | 1,674 | 1,658 | 1,663 | 6,500 | 1,663 |
| 2025-03-25 | 1,679 | 1,683 | 1,660 | 1,664 | 8,200 | 1,664 |
| 2025-03-24 | 1,677 | 1,685 | 1,667 | 1,672 | 13,500 | 1,672 |
| 2025-03-21 | 1,673 | 1,679 | 1,660 | 1,665 | 13,100 | 1,665 |
| 2025-03-19 | 1,672 | 1,676 | 1,665 | 1,671 | 7,300 | 1,671 |
| 2025-03-18 | 1,670 | 1,675 | 1,663 | 1,673 | 8,400 | 1,673 |
| 2025-03-17 | 1,669 | 1,671 | 1,657 | 1,671 | 6,900 | 1,671 |
| 2025-03-14 | 1,674 | 1,684 | 1,668 | 1,669 | 8,600 | 1,669 |
| 2025-03-13 | 1,680 | 1,683 | 1,676 | 1,680 | 3,700 | 1,680 |
| 2025-03-12 | 1,687 | 1,690 | 1,674 | 1,681 | 5,800 | 1,681 |
| 2025-03-11 | 1,687 | 1,687 | 1,680 | 1,687 | 5,400 | 1,687 |
| 2025-03-10 | 1,685 | 1,686 | 1,675 | 1,682 | 3,200 | 1,682 |
| 2025-03-07 | 1,673 | 1,719 | 1,673 | 1,680 | 9,300 | 1,680 |
| 2025-03-06 | 1,671 | 1,679 | 1,660 | 1,678 | 5,000 | 1,678 |
| 2025-03-05 | 1,663 | 1,680 | 1,656 | 1,670 | 5,400 | 1,670 |
| 2025-03-04 | 1,646 | 1,664 | 1,646 | 1,664 | 6,400 | 1,664 |
| 2025-03-03 | 1,646 | 1,661 | 1,646 | 1,660 | 2,300 | 1,660 |
| 2025-02-28 | 1,665 | 1,667 | 1,646 | 1,646 | 3,200 | 1,646 |
| 2025-02-27 | 1,653 | 1,669 | 1,653 | 1,669 | 4,400 | 1,669 |
| 2025-02-26 | 1,651 | 1,670 | 1,651 | 1,663 | 5,700 | 1,663 |
| 2025-02-25 | 1,620 | 1,657 | 1,615 | 1,654 | 9,000 | 1,654 |
| 2025-02-21 | 1,642 | 1,650 | 1,632 | 1,634 | 3,000 | 1,634 |
| 2025-02-20 | 1,669 | 1,669 | 1,647 | 1,647 | 4,600 | 1,647 |
| 2025-02-19 | 1,660 | 1,678 | 1,660 | 1,669 | 4,000 | 1,669 |
| 2025-02-18 | 1,671 | 1,677 | 1,660 | 1,660 | 3,400 | 1,660 |
| 2025-02-17 | 1,675 | 1,685 | 1,670 | 1,670 | 4,200 | 1,670 |
| 2025-02-14 | 1,690 | 1,694 | 1,661 | 1,661 | 4,400 | 1,661 |
| 2025-02-13 | 1,632 | 1,670 | 1,632 | 1,670 | 5,000 | 1,670 |
| 2025-02-12 | 1,615 | 1,631 | 1,615 | 1,631 | 6,800 | 1,631 |
| 2025-02-10 | 1,612 | 1,626 | 1,612 | 1,614 | 3,800 | 1,614 |
| 2025-02-07 | 1,633 | 1,633 | 1,617 | 1,620 | 2,100 | 1,620 |
| 2025-02-06 | 1,613 | 1,634 | 1,613 | 1,633 | 6,700 | 1,633 |
| 2025-02-05 | 1,630 | 1,639 | 1,611 | 1,616 | 5,000 | 1,616 |
| 2025-02-04 | 1,652 | 1,652 | 1,615 | 1,630 | 13,400 | 1,630 |
| 2025-02-03 | 1,723 | 1,723 | 1,603 | 1,666 | 70,900 | 1,666 |
| 2025-01-31 | 1,502 | 1,506 | 1,493 | 1,493 | 7,100 | 1,493 |
| 2025-01-30 | 1,493 | 1,508 | 1,490 | 1,506 | 10,100 | 1,506 |
| 2025-01-29 | 1,495 | 1,495 | 1,479 | 1,481 | 17,300 | 1,481 |
| 2025-01-28 | 1,480 | 1,497 | 1,479 | 1,488 | 6,300 | 1,488 |
| 2025-01-27 | 1,483 | 1,485 | 1,479 | 1,480 | 4,600 | 1,480 |
| 2025-01-24 | 1,478 | 1,485 | 1,477 | 1,485 | 3,700 | 1,485 |
| 2025-01-23 | 1,484 | 1,484 | 1,477 | 1,480 | 2,700 | 1,480 |
| 2025-01-22 | 1,480 | 1,483 | 1,478 | 1,480 | 3,500 | 1,480 |
| 2025-01-21 | 1,480 | 1,480 | 1,471 | 1,478 | 3,600 | 1,478 |
| 2025-01-20 | 1,482 | 1,487 | 1,480 | 1,483 | 4,000 | 1,483 |
| 2025-01-17 | 1,491 | 1,493 | 1,485 | 1,493 | 3,000 | 1,493 |
| 2025-01-16 | 1,493 | 1,500 | 1,492 | 1,500 | 1,500 | 1,500 |
| 2025-01-15 | 1,500 | 1,500 | 1,491 | 1,493 | 2,500 | 1,493 |
| 2025-01-14 | 1,491 | 1,505 | 1,491 | 1,500 | 5,400 | 1,500 |
| 2025-01-10 | 1,503 | 1,505 | 1,499 | 1,500 | 2,000 | 1,500 |
| 2025-01-09 | 1,496 | 1,504 | 1,495 | 1,500 | 1,400 | 1,500 |
| 2025-01-08 | 1,505 | 1,505 | 1,495 | 1,496 | 1,900 | 1,496 |
| 2025-01-07 | 1,498 | 1,505 | 1,497 | 1,505 | 1,100 | 1,505 |
| 2025-01-06 | 1,500 | 1,510 | 1,498 | 1,498 | 3,800 | 1,498 |
分割・併合履歴 ： [1994-03-28]1株→1.1株