5451 (株)ヨドコウ 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,270 | 1,283 | 1,254 | 1,256 | 271,100 | 1,256 |
| 2025-11-12 | 1,255 | 1,266 | 1,249 | 1,261 | 293,200 | 1,261 |
| 2025-11-11 | 1,270 | 1,274 | 1,243 | 1,255 | 297,000 | 1,255 |
| 2025-11-10 | 1,290 | 1,290 | 1,261 | 1,261 | 354,600 | 1,261 |
| 2025-11-07 | 1,279 | 1,295 | 1,271 | 1,295 | 271,200 | 1,295 |
| 2025-11-06 | 1,277 | 1,300 | 1,272 | 1,285 | 377,100 | 1,285 |
| 2025-11-05 | 1,284 | 1,307 | 1,238 | 1,275 | 672,300 | 1,275 |
| 2025-11-04 | 1,295 | 1,307 | 1,291 | 1,294 | 323,100 | 1,294 |
| 2025-10-31 | 1,305 | 1,308 | 1,288 | 1,301 | 373,000 | 1,301 |
| 2025-10-30 | 1,309 | 1,318 | 1,298 | 1,301 | 2,067,100 | 1,301 |
| 2025-10-29 | 1,317 | 1,325 | 1,295 | 1,296 | 345,400 | 1,296 |
| 2025-10-28 | 1,340 | 1,341 | 1,312 | 1,313 | 301,200 | 1,313 |
| 2025-10-27 | 1,340 | 1,344 | 1,335 | 1,340 | 193,600 | 1,340 |
| 2025-10-24 | 1,331 | 1,340 | 1,325 | 1,330 | 192,600 | 1,330 |
| 2025-10-23 | 1,324 | 1,335 | 1,320 | 1,331 | 203,900 | 1,331 |
| 2025-10-22 | 1,303 | 1,324 | 1,303 | 1,318 | 167,900 | 1,318 |
| 2025-10-21 | 1,325 | 1,329 | 1,306 | 1,306 | 227,300 | 1,306 |
| 2025-10-20 | 1,329 | 1,329 | 1,316 | 1,322 | 153,600 | 1,322 |
| 2025-10-17 | 1,319 | 1,323 | 1,312 | 1,312 | 180,200 | 1,312 |
| 2025-10-16 | 1,326 | 1,330 | 1,317 | 1,319 | 208,100 | 1,319 |
| 2025-10-15 | 1,305 | 1,317 | 1,305 | 1,314 | 180,400 | 1,314 |
| 2025-10-14 | 1,277 | 1,305 | 1,275 | 1,289 | 257,200 | 1,289 |
| 2025-10-10 | 1,300 | 1,306 | 1,287 | 1,293 | 282,000 | 1,293 |
| 2025-10-09 | 1,305 | 1,316 | 1,303 | 1,312 | 319,400 | 1,312 |
| 2025-10-08 | 1,337 | 1,346 | 1,301 | 1,301 | 408,000 | 1,301 |
| 2025-10-07 | 1,331 | 1,354 | 1,331 | 1,344 | 374,000 | 1,344 |
| 2025-10-06 | 1,326 | 1,329 | 1,309 | 1,316 | 306,900 | 1,316 |
| 2025-10-03 | 1,291 | 1,305 | 1,291 | 1,296 | 199,300 | 1,296 |
| 2025-10-02 | 1,294 | 1,299 | 1,281 | 1,295 | 235,900 | 1,295 |
| 2025-10-01 | 1,295 | 1,299 | 1,277 | 1,290 | 337,700 | 1,290 |
| 2025-09-30 | 1,319 | 1,324 | 1,296 | 1,299 | 260,300 | 1,299 |
| 2025-09-29 | 1,330 | 1,337 | 1,317 | 1,319 | 276,900 | 1,319 |
| 2025-09-26 | 1,339 | 1,360 | 1,339 | 1,352 | 350,500 | 1,352 |
| 2025-09-25 | 1,347 | 1,347 | 1,333 | 1,339 | 237,700 | 1,339 |
| 2025-09-24 | 1,341 | 1,343 | 1,332 | 1,337 | 259,800 | 1,337 |
| 2025-09-22 | 1,349 | 1,353 | 1,340 | 1,342 | 222,900 | 1,342 |
| 2025-09-19 | 1,356 | 1,361 | 1,340 | 1,349 | 437,400 | 1,349 |
| 2025-09-18 | 1,358 | 1,360 | 1,348 | 1,351 | 277,100 | 1,351 |
| 2025-09-17 | 1,390 | 1,391 | 1,359 | 1,362 | 306,700 | 1,362 |
| 2025-09-16 | 1,408 | 1,409 | 1,390 | 1,391 | 230,200 | 1,391 |
| 2025-09-12 | 1,410 | 1,419 | 1,397 | 1,399 | 331,700 | 1,399 |
| 2025-09-11 | 1,419 | 1,425 | 1,399 | 1,408 | 206,400 | 1,408 |
| 2025-09-10 | 1,404 | 1,422 | 1,403 | 1,408 | 309,400 | 1,408 |
| 2025-09-09 | 1,435 | 1,439 | 1,405 | 1,416 | 322,200 | 1,416 |
| 2025-09-08 | 1,425 | 1,440 | 1,421 | 1,436 | 272,400 | 1,436 |
| 2025-09-05 | 1,408 | 1,416 | 1,401 | 1,409 | 347,600 | 1,409 |
| 2025-09-04 | 1,394 | 1,402 | 1,381 | 1,395 | 297,500 | 1,395 |
| 2025-09-03 | 1,406 | 1,409 | 1,382 | 1,390 | 382,800 | 1,390 |
| 2025-09-02 | 1,385 | 1,403 | 1,385 | 1,398 | 263,700 | 1,398 |
| 2025-09-01 | 1,383 | 1,387 | 1,360 | 1,370 | 295,700 | 1,370 |
| 2025-08-29 | 1,376 | 1,377 | 1,368 | 1,374 | 205,000 | 1,374 |
| 2025-08-28 | 1,370 | 1,379 | 1,366 | 1,378 | 187,800 | 1,378 |
| 2025-08-27 | 1,360 | 1,376 | 1,356 | 1,373 | 305,800 | 1,373 |
| 2025-08-26 | 1,355 | 1,357 | 1,338 | 1,353 | 309,500 | 1,353 |
| 2025-08-25 | 1,350 | 1,358 | 1,345 | 1,348 | 327,400 | 1,348 |
| 2025-08-22 | 1,340 | 1,348 | 1,332 | 1,346 | 243,900 | 1,346 |
| 2025-08-21 | 1,335 | 1,339 | 1,324 | 1,335 | 225,800 | 1,335 |
| 2025-08-20 | 1,327 | 1,339 | 1,324 | 1,339 | 279,400 | 1,339 |
| 2025-08-19 | 1,324 | 1,338 | 1,322 | 1,328 | 194,600 | 1,328 |
| 2025-08-18 | 1,318 | 1,328 | 1,312 | 1,321 | 187,500 | 1,321 |
| 2025-08-15 | 1,318 | 1,321 | 1,304 | 1,321 | 157,900 | 1,321 |
| 2025-08-14 | 1,330 | 1,333 | 1,303 | 1,310 | 182,500 | 1,310 |
| 2025-08-13 | 1,341 | 1,344 | 1,327 | 1,330 | 269,300 | 1,330 |
| 2025-08-12 | 1,333 | 1,350 | 1,322 | 1,341 | 355,700 | 1,341 |
| 2025-08-08 | 1,297 | 1,333 | 1,285 | 1,333 | 501,000 | 1,333 |
| 2025-08-07 | 1,276 | 1,325 | 1,266 | 1,306 | 1,059,900 | 1,306 |
| 2025-08-06 | 1,180 | 1,196 | 1,180 | 1,196 | 342,100 | 1,196 |
| 2025-08-05 | 1,157 | 1,182 | 1,157 | 1,180 | 224,000 | 1,180 |
| 2025-08-04 | 1,155 | 1,156 | 1,136 | 1,156 | 275,200 | 1,156 |
| 2025-08-01 | 1,166 | 1,179 | 1,165 | 1,167 | 187,000 | 1,167 |
| 2025-07-31 | 1,168 | 1,176 | 1,167 | 1,169 | 172,300 | 1,169 |
| 2025-07-30 | 1,162 | 1,172 | 1,160 | 1,170 | 138,900 | 1,170 |
| 2025-07-29 | 1,155 | 1,180 | 1,154 | 1,162 | 243,600 | 1,162 |
| 2025-07-28 | 1,158 | 1,164 | 1,149 | 1,161 | 248,700 | 1,161 |
| 2025-07-25 | 1,162 | 1,174 | 1,153 | 1,158 | 244,900 | 1,158 |
| 2025-07-24 | 1,165 | 1,177 | 1,161 | 1,177 | 318,900 | 1,177 |
| 2025-07-23 | 1,150 | 1,163 | 1,141 | 1,161 | 335,000 | 1,161 |
| 2025-07-22 | 1,148 | 1,159 | 1,137 | 1,140 | 251,100 | 1,140 |
| 2025-07-18 | 1,152 | 1,153 | 1,143 | 1,148 | 212,300 | 1,148 |
| 2025-07-17 | 1,151 | 1,153 | 1,146 | 1,146 | 162,500 | 1,146 |
| 2025-07-16 | 1,150 | 1,154 | 1,146 | 1,152 | 118,500 | 1,152 |
| 2025-07-15 | 1,152 | 1,152 | 1,145 | 1,152 | 146,800 | 1,152 |
| 2025-07-14 | 1,150 | 1,159 | 1,145 | 1,152 | 214,400 | 1,152 |
| 2025-07-11 | 1,120 | 1,157 | 1,120 | 1,143 | 322,400 | 1,143 |
| 2025-07-10 | 1,121 | 1,126 | 1,113 | 1,124 | 248,200 | 1,124 |
| 2025-07-09 | 1,116 | 1,133 | 1,110 | 1,131 | 301,300 | 1,131 |
| 2025-07-08 | 1,102 | 1,117 | 1,100 | 1,117 | 282,900 | 1,117 |
| 2025-07-07 | 1,118 | 1,120 | 1,100 | 1,100 | 230,800 | 1,100 |
| 2025-07-04 | 1,130 | 1,130 | 1,112 | 1,113 | 271,600 | 1,113 |
| 2025-07-03 | 1,125 | 1,138 | 1,122 | 1,130 | 274,100 | 1,130 |
| 2025-07-02 | 1,120 | 1,126 | 1,112 | 1,121 | 298,000 | 1,121 |
| 2025-07-01 | 1,132 | 1,139 | 1,124 | 1,134 | 261,000 | 1,134 |
| 2025-06-30 | 1,134 | 1,171 | 1,133 | 1,146 | 700,700 | 1,146 |
| 2025-06-27 | 1,204 | 1,204 | 1,116 | 1,129 | 1,070,700 | 1,129 |
| 2025-06-26 | 5,360 | 5,440 | 5,360 | 5,420 | 61,500 | 1,084 |
| 2025-06-25 | 5,360 | 5,390 | 5,330 | 5,350 | 48,300 | 1,070 |
| 2025-06-24 | 5,480 | 5,480 | 5,360 | 5,360 | 67,900 | 1,072 |
| 2025-06-23 | 5,520 | 5,530 | 5,450 | 5,450 | 49,600 | 1,090 |
| 2025-06-20 | 5,550 | 5,570 | 5,520 | 5,520 | 146,900 | 1,104 |
| 2025-06-19 | 5,540 | 5,550 | 5,510 | 5,540 | 42,500 | 1,108 |
| 2025-06-18 | 5,560 | 5,570 | 5,540 | 5,540 | 35,400 | 1,108 |
| 2025-06-17 | 5,570 | 5,600 | 5,550 | 5,550 | 47,500 | 1,110 |
| 2025-06-16 | 5,630 | 5,640 | 5,560 | 5,570 | 51,400 | 1,114 |
| 2025-06-13 | 5,610 | 5,620 | 5,550 | 5,570 | 55,400 | 1,114 |
| 2025-06-12 | 5,620 | 5,650 | 5,560 | 5,610 | 53,500 | 1,122 |
| 2025-06-11 | 5,590 | 5,660 | 5,580 | 5,640 | 47,200 | 1,128 |
| 2025-06-10 | 5,580 | 5,630 | 5,560 | 5,590 | 59,200 | 1,118 |
| 2025-06-09 | 5,550 | 5,580 | 5,540 | 5,570 | 46,600 | 1,114 |
| 2025-06-06 | 5,550 | 5,560 | 5,520 | 5,540 | 34,200 | 1,108 |
| 2025-06-05 | 5,520 | 5,530 | 5,500 | 5,530 | 39,700 | 1,106 |
| 2025-06-04 | 5,510 | 5,580 | 5,480 | 5,530 | 62,800 | 1,106 |
| 2025-06-03 | 5,570 | 5,570 | 5,450 | 5,490 | 90,600 | 1,098 |
| 2025-06-02 | 5,540 | 5,580 | 5,450 | 5,570 | 94,900 | 1,114 |
| 2025-05-30 | 5,590 | 5,630 | 5,540 | 5,570 | 379,000 | 1,114 |
| 2025-05-29 | 5,590 | 5,660 | 5,580 | 5,610 | 218,000 | 1,122 |
| 2025-05-28 | 5,650 | 5,660 | 5,560 | 5,600 | 245,700 | 1,120 |
| 2025-05-27 | 5,480 | 5,620 | 5,480 | 5,600 | 85,300 | 1,120 |
| 2025-05-26 | 5,470 | 5,550 | 5,460 | 5,480 | 81,000 | 1,096 |
| 2025-05-23 | 5,500 | 5,540 | 5,400 | 5,400 | 69,500 | 1,080 |
| 2025-05-22 | 5,490 | 5,500 | 5,410 | 5,430 | 85,700 | 1,086 |
| 2025-05-21 | 5,330 | 5,560 | 5,310 | 5,490 | 203,700 | 1,098 |
| 2025-05-20 | 5,360 | 5,360 | 5,250 | 5,250 | 101,200 | 1,050 |
| 2025-05-19 | 5,400 | 5,400 | 5,320 | 5,340 | 57,200 | 1,068 |
| 2025-05-16 | 5,400 | 5,420 | 5,360 | 5,380 | 45,300 | 1,076 |
| 2025-05-15 | 5,410 | 5,440 | 5,380 | 5,400 | 57,700 | 1,080 |
| 2025-05-14 | 5,470 | 5,480 | 5,330 | 5,410 | 76,200 | 1,082 |
| 2025-05-13 | 5,510 | 5,530 | 5,450 | 5,460 | 95,400 | 1,092 |
| 2025-05-12 | 5,680 | 5,720 | 5,490 | 5,510 | 141,000 | 1,102 |
| 2025-05-09 | 5,810 | 5,960 | 5,600 | 5,710 | 324,600 | 1,142 |
| 2025-05-08 | 5,790 | 5,810 | 5,730 | 5,800 | 43,400 | 1,160 |
| 2025-05-07 | 5,760 | 5,850 | 5,760 | 5,790 | 59,200 | 1,158 |
| 2025-05-02 | 5,740 | 5,780 | 5,720 | 5,750 | 44,900 | 1,150 |
| 2025-05-01 | 5,770 | 5,790 | 5,740 | 5,770 | 60,400 | 1,154 |
| 2025-04-30 | 5,870 | 5,880 | 5,770 | 5,790 | 74,800 | 1,158 |
| 2025-04-28 | 5,890 | 5,920 | 5,830 | 5,850 | 63,500 | 1,170 |
| 2025-04-25 | 5,910 | 5,940 | 5,890 | 5,900 | 39,200 | 1,180 |
| 2025-04-24 | 5,990 | 5,990 | 5,900 | 5,900 | 47,800 | 1,180 |
| 2025-04-23 | 5,910 | 5,950 | 5,900 | 5,920 | 68,700 | 1,184 |
| 2025-04-22 | 5,860 | 5,910 | 5,860 | 5,890 | 32,000 | 1,178 |
| 2025-04-21 | 5,920 | 5,930 | 5,870 | 5,900 | 43,000 | 1,180 |
| 2025-04-18 | 5,900 | 5,940 | 5,890 | 5,940 | 49,100 | 1,188 |
| 2025-04-17 | 5,800 | 5,830 | 5,770 | 5,810 | 41,900 | 1,162 |
| 2025-04-16 | 5,790 | 5,830 | 5,770 | 5,820 | 46,000 | 1,164 |
| 2025-04-15 | 5,790 | 5,790 | 5,730 | 5,740 | 35,500 | 1,148 |
| 2025-04-14 | 5,690 | 5,760 | 5,630 | 5,740 | 66,700 | 1,148 |
| 2025-04-11 | 5,580 | 5,660 | 5,510 | 5,640 | 79,700 | 1,128 |
| 2025-04-10 | 5,720 | 5,720 | 5,560 | 5,630 | 127,600 | 1,126 |
| 2025-04-09 | 5,360 | 5,480 | 5,300 | 5,420 | 120,100 | 1,084 |
| 2025-04-08 | 5,290 | 5,520 | 5,290 | 5,400 | 162,600 | 1,080 |
| 2025-04-07 | 4,880 | 5,150 | 4,795 | 5,100 | 253,500 | 1,020 |
| 2025-04-04 | 5,220 | 5,230 | 5,050 | 5,150 | 122,200 | 1,030 |
| 2025-04-03 | 5,290 | 5,380 | 5,260 | 5,380 | 99,800 | 1,076 |
| 2025-04-02 | 5,590 | 5,620 | 5,470 | 5,470 | 74,000 | 1,094 |
| 2025-04-01 | 5,590 | 5,640 | 5,570 | 5,600 | 41,200 | 1,120 |
| 2025-03-31 | 5,610 | 5,610 | 5,510 | 5,570 | 91,100 | 1,114 |
| 2025-03-28 | 5,750 | 5,800 | 5,700 | 5,700 | 118,300 | 1,140 |
| 2025-03-27 | 5,990 | 6,040 | 5,970 | 6,010 | 151,900 | 1,202 |
| 2025-03-26 | 5,980 | 6,030 | 5,940 | 6,030 | 106,400 | 1,206 |
| 2025-03-25 | 5,990 | 5,990 | 5,940 | 5,960 | 60,400 | 1,192 |
| 2025-03-24 | 6,010 | 6,010 | 5,920 | 5,960 | 93,200 | 1,192 |
| 2025-03-21 | 5,960 | 6,050 | 5,960 | 5,990 | 95,900 | 1,198 |
| 2025-03-19 | 5,890 | 5,970 | 5,890 | 5,960 | 72,600 | 1,192 |
| 2025-03-18 | 5,850 | 5,930 | 5,850 | 5,880 | 69,000 | 1,176 |
| 2025-03-17 | 5,850 | 5,880 | 5,850 | 5,850 | 65,600 | 1,170 |
| 2025-03-14 | 5,820 | 5,860 | 5,820 | 5,820 | 70,900 | 1,164 |
| 2025-03-13 | 5,830 | 5,860 | 5,810 | 5,840 | 83,200 | 1,168 |
| 2025-03-12 | 5,850 | 5,870 | 5,810 | 5,830 | 62,800 | 1,166 |
| 2025-03-11 | 5,850 | 5,860 | 5,780 | 5,850 | 94,900 | 1,170 |
| 2025-03-10 | 6,010 | 6,020 | 5,900 | 5,910 | 64,200 | 1,182 |
| 2025-03-07 | 6,010 | 6,020 | 5,950 | 6,020 | 46,500 | 1,204 |
| 2025-03-06 | 5,960 | 6,040 | 5,960 | 6,030 | 42,900 | 1,206 |
| 2025-03-05 | 6,000 | 6,000 | 5,930 | 5,950 | 60,100 | 1,190 |
| 2025-03-04 | 6,010 | 6,020 | 5,960 | 5,980 | 53,300 | 1,196 |
| 2025-03-03 | 5,960 | 6,000 | 5,950 | 5,980 | 50,700 | 1,196 |
| 2025-02-28 | 5,940 | 5,960 | 5,900 | 5,930 | 68,800 | 1,186 |
| 2025-02-27 | 5,900 | 5,930 | 5,880 | 5,920 | 32,700 | 1,184 |
| 2025-02-26 | 5,830 | 5,910 | 5,830 | 5,890 | 52,700 | 1,178 |
| 2025-02-25 | 5,820 | 5,890 | 5,820 | 5,860 | 45,800 | 1,172 |
| 2025-02-21 | 5,920 | 5,920 | 5,830 | 5,860 | 56,200 | 1,172 |
| 2025-02-20 | 5,950 | 5,980 | 5,920 | 5,950 | 49,400 | 1,190 |
| 2025-02-19 | 5,980 | 6,020 | 5,960 | 5,960 | 56,400 | 1,192 |
| 2025-02-18 | 6,000 | 6,000 | 5,950 | 5,980 | 43,000 | 1,196 |
| 2025-02-17 | 5,990 | 6,000 | 5,950 | 5,960 | 45,500 | 1,192 |
| 2025-02-14 | 5,980 | 5,990 | 5,910 | 5,960 | 54,500 | 1,192 |
| 2025-02-13 | 5,960 | 5,980 | 5,940 | 5,960 | 52,600 | 1,192 |
| 2025-02-12 | 6,000 | 6,070 | 5,920 | 5,940 | 92,100 | 1,188 |
| 2025-02-10 | 5,890 | 5,990 | 5,820 | 5,960 | 176,500 | 1,192 |
| 2025-02-07 | 5,650 | 5,740 | 5,650 | 5,720 | 62,600 | 1,144 |
| 2025-02-06 | 5,670 | 5,700 | 5,650 | 5,690 | 40,500 | 1,138 |
| 2025-02-05 | 5,720 | 5,740 | 5,650 | 5,650 | 54,100 | 1,130 |
| 2025-02-04 | 5,670 | 5,730 | 5,650 | 5,690 | 95,900 | 1,138 |
| 2025-02-03 | 5,640 | 5,640 | 5,580 | 5,580 | 77,800 | 1,116 |
| 2025-01-31 | 5,600 | 5,650 | 5,570 | 5,640 | 60,900 | 1,128 |
| 2025-01-30 | 5,550 | 5,580 | 5,540 | 5,580 | 42,400 | 1,116 |
| 2025-01-29 | 5,520 | 5,560 | 5,510 | 5,550 | 36,900 | 1,110 |
| 2025-01-28 | 5,500 | 5,550 | 5,500 | 5,510 | 43,500 | 1,102 |
| 2025-01-27 | 5,510 | 5,570 | 5,510 | 5,550 | 45,900 | 1,110 |
| 2025-01-24 | 5,490 | 5,520 | 5,460 | 5,480 | 48,500 | 1,096 |
| 2025-01-23 | 5,500 | 5,500 | 5,460 | 5,480 | 56,000 | 1,096 |
| 2025-01-22 | 5,450 | 5,510 | 5,440 | 5,500 | 45,100 | 1,100 |
| 2025-01-21 | 5,450 | 5,480 | 5,420 | 5,450 | 49,900 | 1,090 |
| 2025-01-20 | 5,470 | 5,490 | 5,430 | 5,450 | 76,000 | 1,090 |
| 2025-01-17 | 5,370 | 5,420 | 5,330 | 5,400 | 171,100 | 1,080 |
| 2025-01-16 | 5,370 | 5,420 | 5,360 | 5,390 | 134,600 | 1,078 |
| 2025-01-15 | 5,330 | 5,380 | 5,330 | 5,350 | 61,900 | 1,070 |
| 2025-01-14 | 5,380 | 5,430 | 5,330 | 5,330 | 92,700 | 1,066 |
| 2025-01-10 | 5,400 | 5,450 | 5,380 | 5,380 | 78,100 | 1,076 |
| 2025-01-09 | 5,500 | 5,510 | 5,450 | 5,460 | 76,200 | 1,092 |
| 2025-01-08 | 5,540 | 5,550 | 5,500 | 5,500 | 62,100 | 1,100 |
| 2025-01-07 | 5,580 | 5,620 | 5,560 | 5,560 | 105,400 | 1,112 |
| 2025-01-06 | 5,610 | 5,630 | 5,570 | 5,580 | 97,400 | 1,116 |
分割・併合履歴 ： [2025-06-27]1株→5株 [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株