6800 (株)ヨコオ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,605 | 1,648 | 1,588 | 1,613 | 43,000 | 1,613 |
| 2024-04-24 | 1,610 | 1,630 | 1,598 | 1,610 | 60,600 | 1,610 |
| 2024-04-23 | 1,576 | 1,600 | 1,574 | 1,579 | 37,700 | 1,579 |
| 2024-04-22 | 1,637 | 1,637 | 1,553 | 1,560 | 59,600 | 1,560 |
| 2024-04-19 | 1,628 | 1,660 | 1,585 | 1,613 | 64,900 | 1,613 |
| 2024-04-18 | 1,616 | 1,654 | 1,607 | 1,634 | 74,600 | 1,634 |
| 2024-04-17 | 1,614 | 1,622 | 1,589 | 1,609 | 50,000 | 1,609 |
| 2024-04-16 | 1,601 | 1,632 | 1,578 | 1,590 | 54,400 | 1,590 |
| 2024-04-15 | 1,638 | 1,657 | 1,616 | 1,620 | 68,600 | 1,620 |
| 2024-04-12 | 1,635 | 1,675 | 1,627 | 1,667 | 103,900 | 1,667 |
| 2024-04-11 | 1,570 | 1,655 | 1,561 | 1,641 | 138,800 | 1,641 |
| 2024-04-10 | 1,597 | 1,597 | 1,565 | 1,570 | 43,900 | 1,570 |
| 2024-04-09 | 1,555 | 1,605 | 1,555 | 1,594 | 61,600 | 1,594 |
| 2024-04-08 | 1,518 | 1,555 | 1,490 | 1,555 | 80,500 | 1,555 |
| 2024-04-05 | 1,483 | 1,491 | 1,460 | 1,483 | 50,500 | 1,483 |
| 2024-04-04 | 1,549 | 1,549 | 1,507 | 1,511 | 34,700 | 1,511 |
| 2024-04-03 | 1,518 | 1,551 | 1,515 | 1,527 | 50,500 | 1,527 |
| 2024-04-02 | 1,569 | 1,569 | 1,517 | 1,518 | 53,000 | 1,518 |
| 2024-04-01 | 1,595 | 1,608 | 1,552 | 1,572 | 55,700 | 1,572 |
| 2024-03-29 | 1,556 | 1,580 | 1,552 | 1,580 | 63,800 | 1,580 |
| 2024-03-28 | 1,518 | 1,558 | 1,512 | 1,534 | 53,600 | 1,534 |
| 2024-03-27 | 1,538 | 1,553 | 1,525 | 1,548 | 54,100 | 1,548 |
| 2024-03-26 | 1,528 | 1,540 | 1,514 | 1,528 | 36,500 | 1,528 |
| 2024-03-25 | 1,510 | 1,542 | 1,509 | 1,528 | 86,100 | 1,528 |
| 2024-03-22 | 1,520 | 1,528 | 1,505 | 1,505 | 42,700 | 1,505 |
| 2024-03-21 | 1,540 | 1,549 | 1,520 | 1,520 | 76,100 | 1,520 |
| 2024-03-19 | 1,525 | 1,539 | 1,511 | 1,530 | 50,300 | 1,530 |
| 2024-03-18 | 1,504 | 1,555 | 1,492 | 1,529 | 98,700 | 1,529 |
| 2024-03-15 | 1,487 | 1,499 | 1,470 | 1,481 | 62,000 | 1,481 |
| 2024-03-14 | 1,530 | 1,530 | 1,490 | 1,493 | 85,100 | 1,493 |
| 2024-03-13 | 1,525 | 1,564 | 1,524 | 1,539 | 93,500 | 1,539 |
| 2024-03-12 | 1,546 | 1,546 | 1,500 | 1,519 | 142,700 | 1,519 |
| 2024-03-11 | 1,577 | 1,594 | 1,549 | 1,571 | 115,600 | 1,571 |
| 2024-03-08 | 1,521 | 1,587 | 1,511 | 1,580 | 147,800 | 1,580 |
| 2024-03-07 | 1,602 | 1,611 | 1,538 | 1,550 | 101,600 | 1,550 |
| 2024-03-06 | 1,590 | 1,603 | 1,577 | 1,597 | 76,000 | 1,597 |
| 2024-03-05 | 1,585 | 1,600 | 1,557 | 1,590 | 65,400 | 1,590 |
| 2024-03-04 | 1,608 | 1,615 | 1,574 | 1,575 | 57,300 | 1,575 |
| 2024-03-01 | 1,604 | 1,613 | 1,583 | 1,605 | 73,900 | 1,605 |
| 2024-02-29 | 1,584 | 1,590 | 1,557 | 1,574 | 71,600 | 1,574 |
| 2024-02-28 | 1,610 | 1,612 | 1,585 | 1,586 | 65,800 | 1,586 |
| 2024-02-27 | 1,616 | 1,635 | 1,608 | 1,621 | 84,600 | 1,621 |
| 2024-02-26 | 1,585 | 1,610 | 1,577 | 1,604 | 87,100 | 1,604 |
| 2024-02-22 | 1,600 | 1,612 | 1,574 | 1,595 | 64,900 | 1,595 |
| 2024-02-21 | 1,597 | 1,613 | 1,561 | 1,566 | 68,100 | 1,566 |
| 2024-02-20 | 1,534 | 1,595 | 1,534 | 1,581 | 73,000 | 1,581 |
| 2024-02-19 | 1,575 | 1,594 | 1,552 | 1,556 | 49,800 | 1,556 |
| 2024-02-16 | 1,575 | 1,599 | 1,558 | 1,582 | 72,200 | 1,582 |
| 2024-02-15 | 1,568 | 1,595 | 1,535 | 1,561 | 122,900 | 1,561 |
| 2024-02-14 | 1,640 | 1,640 | 1,553 | 1,564 | 140,300 | 1,564 |
| 2024-02-13 | 1,624 | 1,660 | 1,597 | 1,643 | 223,200 | 1,643 |
| 2024-02-09 | 1,576 | 1,650 | 1,564 | 1,602 | 396,800 | 1,602 |
| 2024-02-08 | 1,515 | 1,572 | 1,473 | 1,565 | 478,100 | 1,565 |
| 2024-02-07 | 1,430 | 1,443 | 1,415 | 1,428 | 90,700 | 1,428 |
| 2024-02-06 | 1,450 | 1,454 | 1,430 | 1,437 | 61,200 | 1,437 |
| 2024-02-05 | 1,447 | 1,466 | 1,444 | 1,452 | 74,800 | 1,452 |
| 2024-02-02 | 1,420 | 1,447 | 1,414 | 1,437 | 81,000 | 1,437 |
| 2024-02-01 | 1,421 | 1,424 | 1,409 | 1,414 | 104,100 | 1,414 |
| 2024-01-31 | 1,450 | 1,451 | 1,429 | 1,447 | 79,700 | 1,447 |
| 2024-01-30 | 1,474 | 1,480 | 1,453 | 1,463 | 82,100 | 1,463 |
| 2024-01-29 | 1,476 | 1,498 | 1,460 | 1,460 | 61,100 | 1,460 |
| 2024-01-26 | 1,473 | 1,500 | 1,464 | 1,474 | 120,600 | 1,474 |
| 2024-01-25 | 1,447 | 1,488 | 1,441 | 1,484 | 104,100 | 1,484 |
| 2024-01-24 | 1,428 | 1,457 | 1,424 | 1,450 | 73,100 | 1,450 |
| 2024-01-23 | 1,450 | 1,454 | 1,426 | 1,430 | 37,400 | 1,430 |
| 2024-01-22 | 1,437 | 1,448 | 1,426 | 1,441 | 52,400 | 1,441 |
| 2024-01-19 | 1,390 | 1,433 | 1,385 | 1,422 | 85,300 | 1,422 |
| 2024-01-18 | 1,392 | 1,409 | 1,385 | 1,385 | 63,100 | 1,385 |
| 2024-01-17 | 1,436 | 1,437 | 1,390 | 1,390 | 96,500 | 1,390 |
| 2024-01-16 | 1,441 | 1,455 | 1,415 | 1,415 | 59,700 | 1,415 |
| 2024-01-15 | 1,451 | 1,458 | 1,441 | 1,441 | 65,000 | 1,441 |
| 2024-01-12 | 1,472 | 1,472 | 1,447 | 1,453 | 88,700 | 1,453 |
| 2024-01-11 | 1,458 | 1,465 | 1,440 | 1,459 | 79,500 | 1,459 |
| 2024-01-10 | 1,455 | 1,460 | 1,434 | 1,439 | 48,400 | 1,439 |
| 2024-01-09 | 1,423 | 1,453 | 1,420 | 1,444 | 95,400 | 1,444 |
| 2024-01-05 | 1,427 | 1,438 | 1,398 | 1,404 | 118,900 | 1,404 |
| 2024-01-04 | 1,420 | 1,426 | 1,398 | 1,421 | 83,200 | 1,421 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
