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
2025-02-171,4801,4831,4631,47865,3001,478
2025-02-141,4901,4931,4601,482123,6001,482
2025-02-131,5151,5251,4841,489126,6001,489
2025-02-121,6501,6521,4791,513265,3001,513
2025-02-101,6301,6301,5991,61059,1001,610
2025-02-071,6041,6341,5941,63126,6001,631
2025-02-061,5871,6051,5871,60418,8001,604
2025-02-051,5981,6101,5791,59434,5001,594
2025-02-041,5881,6111,5731,58378,7001,583
2025-02-031,6141,6211,5641,56459,0001,564
2025-01-311,6571,6571,6261,64128,9001,641
2025-01-301,6501,6601,6331,65126,0001,651
2025-01-291,6801,6851,6581,66427,8001,664
2025-01-281,6521,6991,6371,67664,3001,676
2025-01-271,7281,7291,6771,67735,1001,677
2025-01-241,7281,7491,7161,72340,5001,723
2025-01-231,7311,7321,7181,71939,9001,719
2025-01-221,7001,7421,6871,73140,3001,731
2025-01-211,6981,6981,6751,68122,7001,681
2025-01-201,6651,6801,6491,67736,4001,677
2025-01-171,6521,6651,6351,65220,8001,652
2025-01-161,6831,6831,6601,67035,6001,670
2025-01-151,6671,6891,6611,66551,6001,665
2025-01-141,7141,7241,6681,68848,6001,688
2025-01-101,7461,7461,7211,72628,2001,726
2025-01-091,7601,7631,7431,76343,0001,763
2025-01-081,7561,7791,7401,77044,8001,770
2025-01-071,7951,8121,7701,78877,1001,788
2025-01-061,8031,8031,7381,755118,8001,755

分割・併合履歴 : [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株