6800 (株)ヨコオ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,243 | 1,243 | 1,151 | 1,177 | 106,800 | 1,177 |
| 2025-04-03 | 1,304 | 1,310 | 1,281 | 1,298 | 129,500 | 1,298 |
| 2025-04-02 | 1,354 | 1,378 | 1,352 | 1,364 | 58,300 | 1,364 |
| 2025-04-01 | 1,378 | 1,378 | 1,353 | 1,356 | 62,400 | 1,356 |
| 2025-03-31 | 1,398 | 1,398 | 1,362 | 1,369 | 95,000 | 1,369 |
| 2025-03-28 | 1,442 | 1,456 | 1,423 | 1,428 | 80,800 | 1,428 |
| 2025-03-27 | 1,480 | 1,488 | 1,460 | 1,486 | 80,000 | 1,486 |
| 2025-03-26 | 1,480 | 1,497 | 1,465 | 1,495 | 63,900 | 1,495 |
| 2025-03-25 | 1,481 | 1,495 | 1,477 | 1,483 | 39,600 | 1,483 |
| 2025-03-24 | 1,520 | 1,525 | 1,477 | 1,481 | 38,700 | 1,481 |
| 2025-03-21 | 1,495 | 1,534 | 1,494 | 1,503 | 80,100 | 1,503 |
| 2025-03-19 | 1,495 | 1,513 | 1,491 | 1,495 | 39,100 | 1,495 |
| 2025-03-18 | 1,524 | 1,524 | 1,504 | 1,508 | 45,100 | 1,508 |
| 2025-03-17 | 1,518 | 1,525 | 1,494 | 1,495 | 49,100 | 1,495 |
| 2025-03-14 | 1,481 | 1,512 | 1,481 | 1,500 | 55,100 | 1,500 |
| 2025-03-13 | 1,490 | 1,498 | 1,471 | 1,478 | 49,800 | 1,478 |
| 2025-03-12 | 1,460 | 1,498 | 1,454 | 1,490 | 52,500 | 1,490 |
| 2025-03-11 | 1,460 | 1,476 | 1,442 | 1,471 | 47,600 | 1,471 |
| 2025-03-10 | 1,476 | 1,501 | 1,475 | 1,489 | 39,500 | 1,489 |
| 2025-03-07 | 1,479 | 1,510 | 1,467 | 1,476 | 60,700 | 1,476 |
| 2025-03-06 | 1,464 | 1,495 | 1,454 | 1,495 | 71,400 | 1,495 |
| 2025-03-05 | 1,430 | 1,454 | 1,429 | 1,451 | 44,100 | 1,451 |
| 2025-03-04 | 1,459 | 1,470 | 1,422 | 1,422 | 54,400 | 1,422 |
| 2025-03-03 | 1,458 | 1,464 | 1,437 | 1,453 | 38,700 | 1,453 |
| 2025-02-28 | 1,473 | 1,475 | 1,426 | 1,441 | 58,400 | 1,441 |
| 2025-02-27 | 1,453 | 1,490 | 1,453 | 1,485 | 65,200 | 1,485 |
| 2025-02-26 | 1,455 | 1,455 | 1,431 | 1,453 | 56,400 | 1,453 |
| 2025-02-25 | 1,480 | 1,489 | 1,457 | 1,457 | 72,400 | 1,457 |
| 2025-02-21 | 1,490 | 1,520 | 1,490 | 1,511 | 91,800 | 1,511 |
| 2025-02-20 | 1,480 | 1,497 | 1,479 | 1,486 | 98,500 | 1,486 |
| 2025-02-19 | 1,494 | 1,504 | 1,481 | 1,483 | 83,900 | 1,483 |
| 2025-02-18 | 1,477 | 1,500 | 1,470 | 1,496 | 89,500 | 1,496 |
| 2025-02-17 | 1,480 | 1,483 | 1,463 | 1,478 | 65,300 | 1,478 |
| 2025-02-14 | 1,490 | 1,493 | 1,460 | 1,482 | 123,600 | 1,482 |
| 2025-02-13 | 1,515 | 1,525 | 1,484 | 1,489 | 126,600 | 1,489 |
| 2025-02-12 | 1,650 | 1,652 | 1,479 | 1,513 | 265,300 | 1,513 |
| 2025-02-10 | 1,630 | 1,630 | 1,599 | 1,610 | 59,100 | 1,610 |
| 2025-02-07 | 1,604 | 1,634 | 1,594 | 1,631 | 26,600 | 1,631 |
| 2025-02-06 | 1,587 | 1,605 | 1,587 | 1,604 | 18,800 | 1,604 |
| 2025-02-05 | 1,598 | 1,610 | 1,579 | 1,594 | 34,500 | 1,594 |
| 2025-02-04 | 1,588 | 1,611 | 1,573 | 1,583 | 78,700 | 1,583 |
| 2025-02-03 | 1,614 | 1,621 | 1,564 | 1,564 | 59,000 | 1,564 |
| 2025-01-31 | 1,657 | 1,657 | 1,626 | 1,641 | 28,900 | 1,641 |
| 2025-01-30 | 1,650 | 1,660 | 1,633 | 1,651 | 26,000 | 1,651 |
| 2025-01-29 | 1,680 | 1,685 | 1,658 | 1,664 | 27,800 | 1,664 |
| 2025-01-28 | 1,652 | 1,699 | 1,637 | 1,676 | 64,300 | 1,676 |
| 2025-01-27 | 1,728 | 1,729 | 1,677 | 1,677 | 35,100 | 1,677 |
| 2025-01-24 | 1,728 | 1,749 | 1,716 | 1,723 | 40,500 | 1,723 |
| 2025-01-23 | 1,731 | 1,732 | 1,718 | 1,719 | 39,900 | 1,719 |
| 2025-01-22 | 1,700 | 1,742 | 1,687 | 1,731 | 40,300 | 1,731 |
| 2025-01-21 | 1,698 | 1,698 | 1,675 | 1,681 | 22,700 | 1,681 |
| 2025-01-20 | 1,665 | 1,680 | 1,649 | 1,677 | 36,400 | 1,677 |
| 2025-01-17 | 1,652 | 1,665 | 1,635 | 1,652 | 20,800 | 1,652 |
| 2025-01-16 | 1,683 | 1,683 | 1,660 | 1,670 | 35,600 | 1,670 |
| 2025-01-15 | 1,667 | 1,689 | 1,661 | 1,665 | 51,600 | 1,665 |
| 2025-01-14 | 1,714 | 1,724 | 1,668 | 1,688 | 48,600 | 1,688 |
| 2025-01-10 | 1,746 | 1,746 | 1,721 | 1,726 | 28,200 | 1,726 |
| 2025-01-09 | 1,760 | 1,763 | 1,743 | 1,763 | 43,000 | 1,763 |
| 2025-01-08 | 1,756 | 1,779 | 1,740 | 1,770 | 44,800 | 1,770 |
| 2025-01-07 | 1,795 | 1,812 | 1,770 | 1,788 | 77,100 | 1,788 |
| 2025-01-06 | 1,803 | 1,803 | 1,738 | 1,755 | 118,800 | 1,755 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株