7294 (株)ヨロズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,178 | 1,189 | 1,170 | 1,170 | 12,200 | 1,170 |
| 2024-11-20 | 1,172 | 1,187 | 1,171 | 1,178 | 14,700 | 1,178 |
| 2024-11-19 | 1,172 | 1,193 | 1,171 | 1,171 | 18,200 | 1,171 |
| 2024-11-18 | 1,163 | 1,188 | 1,158 | 1,172 | 23,900 | 1,172 |
| 2024-11-15 | 1,215 | 1,215 | 1,163 | 1,163 | 29,800 | 1,163 |
| 2024-11-14 | 1,226 | 1,240 | 1,212 | 1,215 | 44,400 | 1,215 |
| 2024-11-13 | 1,215 | 1,236 | 1,200 | 1,214 | 46,600 | 1,214 |
| 2024-11-12 | 1,162 | 1,219 | 1,156 | 1,210 | 51,600 | 1,210 |
| 2024-11-11 | 1,153 | 1,170 | 1,150 | 1,170 | 24,800 | 1,170 |
| 2024-11-08 | 1,185 | 1,190 | 1,151 | 1,151 | 44,900 | 1,151 |
| 2024-11-07 | 1,155 | 1,199 | 1,155 | 1,199 | 47,500 | 1,199 |
| 2024-11-06 | 1,167 | 1,170 | 1,151 | 1,159 | 18,800 | 1,159 |
| 2024-11-05 | 1,151 | 1,168 | 1,140 | 1,168 | 22,400 | 1,168 |
| 2024-11-01 | 1,175 | 1,182 | 1,146 | 1,146 | 25,200 | 1,146 |
| 2024-10-31 | 1,186 | 1,190 | 1,170 | 1,183 | 23,300 | 1,183 |
| 2024-10-30 | 1,187 | 1,193 | 1,170 | 1,182 | 174,500 | 1,182 |
| 2024-10-29 | 1,185 | 1,194 | 1,175 | 1,178 | 22,400 | 1,178 |
| 2024-10-28 | 1,158 | 1,171 | 1,157 | 1,169 | 20,000 | 1,169 |
| 2024-10-25 | 1,142 | 1,151 | 1,137 | 1,147 | 28,800 | 1,147 |
| 2024-10-24 | 1,148 | 1,148 | 1,127 | 1,141 | 38,300 | 1,141 |
| 2024-10-23 | 1,132 | 1,162 | 1,132 | 1,153 | 27,000 | 1,153 |
| 2024-10-22 | 1,130 | 1,138 | 1,119 | 1,132 | 20,300 | 1,132 |
| 2024-10-21 | 1,109 | 1,128 | 1,107 | 1,128 | 71,100 | 1,128 |
| 2024-10-18 | 1,112 | 1,122 | 1,104 | 1,109 | 35,100 | 1,109 |
| 2024-10-17 | 1,110 | 1,121 | 1,110 | 1,112 | 14,200 | 1,112 |
| 2024-10-16 | 1,126 | 1,132 | 1,108 | 1,109 | 35,700 | 1,109 |
| 2024-10-15 | 1,114 | 1,130 | 1,114 | 1,126 | 23,000 | 1,126 |
| 2024-10-11 | 1,113 | 1,117 | 1,104 | 1,104 | 23,000 | 1,104 |
| 2024-10-10 | 1,111 | 1,113 | 1,101 | 1,112 | 30,300 | 1,112 |
| 2024-10-09 | 1,102 | 1,112 | 1,102 | 1,110 | 23,400 | 1,110 |
| 2024-10-08 | 1,110 | 1,111 | 1,097 | 1,101 | 24,300 | 1,101 |
| 2024-10-07 | 1,143 | 1,143 | 1,112 | 1,118 | 38,800 | 1,118 |
| 2024-10-04 | 1,121 | 1,123 | 1,115 | 1,117 | 12,700 | 1,117 |
| 2024-10-03 | 1,117 | 1,119 | 1,107 | 1,113 | 23,900 | 1,113 |
| 2024-10-02 | 1,089 | 1,110 | 1,086 | 1,092 | 22,900 | 1,092 |
| 2024-10-01 | 1,087 | 1,093 | 1,079 | 1,089 | 17,700 | 1,089 |
| 2024-09-30 | 1,085 | 1,096 | 1,077 | 1,078 | 31,100 | 1,078 |
| 2024-09-27 | 1,137 | 1,140 | 1,108 | 1,113 | 40,200 | 1,113 |
| 2024-09-26 | 1,138 | 1,153 | 1,119 | 1,142 | 59,100 | 1,142 |
| 2024-09-25 | 1,123 | 1,132 | 1,118 | 1,126 | 31,000 | 1,126 |
| 2024-09-24 | 1,122 | 1,128 | 1,114 | 1,119 | 42,900 | 1,119 |
| 2024-09-20 | 1,095 | 1,119 | 1,095 | 1,119 | 30,300 | 1,119 |
| 2024-09-19 | 1,100 | 1,100 | 1,082 | 1,092 | 21,800 | 1,092 |
| 2024-09-18 | 1,084 | 1,086 | 1,073 | 1,085 | 23,300 | 1,085 |
| 2024-09-17 | 1,067 | 1,073 | 1,054 | 1,073 | 20,900 | 1,073 |
| 2024-09-13 | 1,060 | 1,065 | 1,057 | 1,059 | 31,100 | 1,059 |
| 2024-09-12 | 1,069 | 1,073 | 1,055 | 1,067 | 25,800 | 1,067 |
| 2024-09-11 | 1,057 | 1,060 | 1,040 | 1,047 | 41,200 | 1,047 |
| 2024-09-10 | 1,072 | 1,076 | 1,060 | 1,060 | 25,800 | 1,060 |
| 2024-09-09 | 1,072 | 1,077 | 1,064 | 1,072 | 26,100 | 1,072 |
| 2024-09-06 | 1,085 | 1,091 | 1,073 | 1,082 | 20,000 | 1,082 |
| 2024-09-05 | 1,093 | 1,100 | 1,079 | 1,084 | 17,200 | 1,084 |
| 2024-09-04 | 1,107 | 1,114 | 1,089 | 1,089 | 27,800 | 1,089 |
| 2024-09-03 | 1,115 | 1,128 | 1,113 | 1,122 | 9,700 | 1,122 |
| 2024-09-02 | 1,132 | 1,133 | 1,104 | 1,115 | 17,100 | 1,115 |
| 2024-08-30 | 1,120 | 1,133 | 1,115 | 1,132 | 18,400 | 1,132 |
| 2024-08-29 | 1,124 | 1,125 | 1,113 | 1,120 | 11,000 | 1,120 |
| 2024-08-28 | 1,122 | 1,125 | 1,102 | 1,125 | 17,400 | 1,125 |
| 2024-08-27 | 1,113 | 1,134 | 1,113 | 1,124 | 12,200 | 1,124 |
| 2024-08-26 | 1,126 | 1,131 | 1,112 | 1,113 | 14,000 | 1,113 |
| 2024-08-23 | 1,113 | 1,131 | 1,113 | 1,126 | 11,800 | 1,126 |
| 2024-08-22 | 1,118 | 1,126 | 1,107 | 1,113 | 12,400 | 1,113 |
| 2024-08-21 | 1,110 | 1,125 | 1,106 | 1,118 | 13,000 | 1,118 |
| 2024-08-20 | 1,123 | 1,125 | 1,105 | 1,121 | 15,500 | 1,121 |
| 2024-08-19 | 1,097 | 1,115 | 1,093 | 1,103 | 23,400 | 1,103 |
| 2024-08-16 | 1,080 | 1,097 | 1,079 | 1,097 | 22,000 | 1,097 |
| 2024-08-15 | 1,100 | 1,110 | 1,066 | 1,074 | 48,800 | 1,074 |
| 2024-08-14 | 1,019 | 1,063 | 1,019 | 1,060 | 70,700 | 1,060 |
| 2024-08-13 | 1,022 | 1,039 | 1,006 | 1,019 | 73,800 | 1,019 |
| 2024-08-09 | 1,059 | 1,066 | 1,020 | 1,047 | 60,400 | 1,047 |
| 2024-08-08 | 1,042 | 1,049 | 1,021 | 1,029 | 42,400 | 1,029 |
| 2024-08-07 | 1,020 | 1,076 | 1,017 | 1,044 | 55,300 | 1,044 |
| 2024-08-06 | 1,006 | 1,050 | 1,006 | 1,028 | 55,600 | 1,028 |
| 2024-08-05 | 1,021 | 1,038 | 940 | 1,005 | 86,700 | 1,005 |
| 2024-08-02 | 1,095 | 1,100 | 1,064 | 1,064 | 55,800 | 1,064 |
| 2024-08-01 | 1,145 | 1,146 | 1,115 | 1,125 | 35,800 | 1,125 |
| 2024-07-31 | 1,120 | 1,160 | 1,112 | 1,160 | 28,100 | 1,160 |
| 2024-07-30 | 1,121 | 1,127 | 1,117 | 1,127 | 29,600 | 1,127 |
| 2024-07-29 | 1,104 | 1,121 | 1,100 | 1,121 | 25,500 | 1,121 |
| 2024-07-26 | 1,099 | 1,104 | 1,087 | 1,092 | 43,800 | 1,092 |
| 2024-07-25 | 1,103 | 1,125 | 1,100 | 1,105 | 35,800 | 1,105 |
| 2024-07-24 | 1,134 | 1,136 | 1,111 | 1,111 | 20,000 | 1,111 |
| 2024-07-23 | 1,103 | 1,134 | 1,103 | 1,134 | 10,300 | 1,134 |
| 2024-07-22 | 1,122 | 1,123 | 1,101 | 1,102 | 28,700 | 1,102 |
| 2024-07-19 | 1,141 | 1,143 | 1,122 | 1,122 | 17,600 | 1,122 |
| 2024-07-18 | 1,167 | 1,167 | 1,141 | 1,141 | 25,600 | 1,141 |
| 2024-07-17 | 1,166 | 1,175 | 1,160 | 1,175 | 13,800 | 1,175 |
| 2024-07-16 | 1,145 | 1,169 | 1,145 | 1,153 | 20,700 | 1,153 |
| 2024-07-12 | 1,140 | 1,158 | 1,125 | 1,145 | 34,600 | 1,145 |
| 2024-07-11 | 1,170 | 1,170 | 1,145 | 1,145 | 39,000 | 1,145 |
| 2024-07-10 | 1,153 | 1,165 | 1,149 | 1,158 | 44,300 | 1,158 |
| 2024-07-09 | 1,175 | 1,188 | 1,152 | 1,153 | 41,400 | 1,153 |
| 2024-07-08 | 1,172 | 1,183 | 1,161 | 1,175 | 19,100 | 1,175 |
| 2024-07-05 | 1,188 | 1,199 | 1,150 | 1,172 | 45,000 | 1,172 |
| 2024-07-04 | 1,160 | 1,185 | 1,157 | 1,185 | 25,400 | 1,185 |
| 2024-07-03 | 1,172 | 1,180 | 1,142 | 1,154 | 44,800 | 1,154 |
| 2024-07-02 | 1,174 | 1,176 | 1,165 | 1,172 | 32,000 | 1,172 |
| 2024-07-01 | 1,158 | 1,171 | 1,155 | 1,171 | 31,300 | 1,171 |
| 2024-06-28 | 1,170 | 1,170 | 1,137 | 1,146 | 22,400 | 1,146 |
| 2024-06-27 | 1,163 | 1,177 | 1,155 | 1,158 | 26,400 | 1,158 |
| 2024-06-26 | 1,174 | 1,175 | 1,154 | 1,166 | 37,900 | 1,166 |
| 2024-06-25 | 1,141 | 1,173 | 1,141 | 1,168 | 33,100 | 1,168 |
| 2024-06-24 | 1,129 | 1,140 | 1,125 | 1,134 | 33,900 | 1,134 |
| 2024-06-21 | 1,135 | 1,156 | 1,127 | 1,127 | 43,300 | 1,127 |
| 2024-06-20 | 1,137 | 1,142 | 1,125 | 1,132 | 46,100 | 1,132 |
| 2024-06-19 | 1,127 | 1,139 | 1,116 | 1,138 | 52,200 | 1,138 |
| 2024-06-18 | 1,146 | 1,178 | 1,128 | 1,132 | 68,800 | 1,132 |
| 2024-06-17 | 1,100 | 1,121 | 1,090 | 1,116 | 43,100 | 1,116 |
| 2024-06-14 | 1,066 | 1,100 | 1,066 | 1,100 | 40,600 | 1,100 |
| 2024-06-13 | 1,096 | 1,096 | 1,068 | 1,069 | 21,900 | 1,069 |
| 2024-06-12 | 1,095 | 1,102 | 1,089 | 1,090 | 17,300 | 1,090 |
| 2024-06-11 | 1,099 | 1,108 | 1,097 | 1,097 | 19,300 | 1,097 |
| 2024-06-10 | 1,075 | 1,098 | 1,075 | 1,096 | 21,200 | 1,096 |
| 2024-06-07 | 1,058 | 1,075 | 1,058 | 1,075 | 20,400 | 1,075 |
| 2024-06-06 | 1,078 | 1,085 | 1,060 | 1,060 | 20,100 | 1,060 |
| 2024-06-05 | 1,097 | 1,097 | 1,067 | 1,074 | 30,500 | 1,074 |
| 2024-06-04 | 1,090 | 1,109 | 1,090 | 1,105 | 20,800 | 1,105 |
| 2024-06-03 | 1,102 | 1,111 | 1,089 | 1,092 | 32,000 | 1,092 |
| 2024-05-31 | 1,080 | 1,098 | 1,080 | 1,098 | 39,100 | 1,098 |
| 2024-05-30 | 1,053 | 1,080 | 1,048 | 1,075 | 64,600 | 1,075 |
| 2024-05-29 | 1,060 | 1,070 | 1,058 | 1,058 | 30,500 | 1,058 |
| 2024-05-28 | 1,085 | 1,094 | 1,059 | 1,063 | 58,200 | 1,063 |
| 2024-05-27 | 1,070 | 1,085 | 1,066 | 1,080 | 52,800 | 1,080 |
| 2024-05-24 | 1,045 | 1,071 | 1,045 | 1,066 | 49,900 | 1,066 |
| 2024-05-23 | 1,033 | 1,060 | 1,024 | 1,059 | 65,400 | 1,059 |
| 2024-05-22 | 1,004 | 1,048 | 1,004 | 1,040 | 105,500 | 1,040 |
| 2024-05-21 | 1,006 | 1,023 | 1,001 | 1,001 | 40,100 | 1,001 |
| 2024-05-20 | 988 | 1,009 | 988 | 1,006 | 40,400 | 1,006 |
| 2024-05-17 | 968 | 996 | 962 | 987 | 59,600 | 987 |
| 2024-05-16 | 968 | 975 | 940 | 969 | 86,700 | 969 |
| 2024-05-15 | 981 | 989 | 972 | 976 | 47,200 | 976 |
| 2024-05-14 | 988 | 989 | 972 | 981 | 31,200 | 981 |
| 2024-05-13 | 978 | 988 | 975 | 988 | 28,800 | 988 |
| 2024-05-10 | 981 | 981 | 965 | 977 | 21,100 | 977 |
| 2024-05-09 | 970 | 976 | 958 | 975 | 20,300 | 975 |
| 2024-05-08 | 960 | 969 | 956 | 966 | 28,800 | 966 |
| 2024-05-07 | 953 | 959 | 949 | 953 | 28,100 | 953 |
| 2024-05-02 | 960 | 960 | 953 | 953 | 20,000 | 953 |
| 2024-05-01 | 954 | 959 | 951 | 955 | 22,100 | 955 |
| 2024-04-30 | 951 | 966 | 948 | 961 | 32,100 | 961 |
| 2024-04-26 | 953 | 953 | 940 | 948 | 40,300 | 948 |
| 2024-04-25 | 961 | 963 | 950 | 950 | 24,900 | 950 |
| 2024-04-24 | 971 | 975 | 964 | 967 | 26,800 | 967 |
| 2024-04-23 | 955 | 966 | 951 | 964 | 24,200 | 964 |
| 2024-04-22 | 945 | 962 | 945 | 955 | 48,000 | 955 |
| 2024-04-19 | 962 | 963 | 936 | 944 | 50,200 | 944 |
| 2024-04-18 | 961 | 970 | 957 | 962 | 20,000 | 962 |
| 2024-04-17 | 971 | 973 | 950 | 955 | 29,400 | 955 |
| 2024-04-16 | 997 | 998 | 969 | 971 | 39,400 | 971 |
| 2024-04-15 | 985 | 1,002 | 980 | 1,001 | 37,300 | 1,001 |
| 2024-04-12 | 988 | 999 | 980 | 993 | 35,500 | 993 |
| 2024-04-11 | 987 | 987 | 974 | 980 | 22,900 | 980 |
| 2024-04-10 | 995 | 1,004 | 989 | 993 | 66,500 | 993 |
| 2024-04-09 | 966 | 998 | 960 | 997 | 64,800 | 997 |
| 2024-04-08 | 950 | 965 | 940 | 964 | 64,200 | 964 |
| 2024-04-05 | 936 | 942 | 931 | 938 | 33,700 | 938 |
| 2024-04-04 | 940 | 950 | 938 | 949 | 47,700 | 949 |
| 2024-04-03 | 934 | 940 | 926 | 939 | 64,800 | 939 |
| 2024-04-02 | 952 | 960 | 936 | 936 | 74,400 | 936 |
| 2024-04-01 | 968 | 971 | 950 | 950 | 56,600 | 950 |
| 2024-03-29 | 963 | 974 | 957 | 966 | 73,900 | 966 |
| 2024-03-28 | 1,000 | 1,002 | 963 | 964 | 316,300 | 964 |
| 2024-03-27 | 1,006 | 1,034 | 1,006 | 1,022 | 388,700 | 1,022 |
| 2024-03-26 | 1,015 | 1,027 | 1,001 | 1,006 | 151,200 | 1,006 |
| 2024-03-25 | 1,030 | 1,066 | 1,015 | 1,015 | 202,300 | 1,015 |
| 2024-03-22 | 1,023 | 1,025 | 1,011 | 1,017 | 108,600 | 1,017 |
| 2024-03-21 | 1,032 | 1,032 | 1,015 | 1,022 | 151,600 | 1,022 |
| 2024-03-19 | 993 | 1,017 | 990 | 1,014 | 123,800 | 1,014 |
| 2024-03-18 | 980 | 998 | 976 | 993 | 138,400 | 993 |
| 2024-03-15 | 968 | 971 | 960 | 965 | 51,800 | 965 |
| 2024-03-14 | 956 | 969 | 956 | 968 | 70,600 | 968 |
| 2024-03-13 | 975 | 978 | 956 | 956 | 150,900 | 956 |
| 2024-03-12 | 964 | 967 | 935 | 966 | 146,400 | 966 |
| 2024-03-11 | 986 | 987 | 946 | 954 | 105,700 | 954 |
| 2024-03-08 | 986 | 1,008 | 986 | 1,002 | 95,300 | 1,002 |
| 2024-03-07 | 1,007 | 1,009 | 977 | 978 | 110,500 | 978 |
| 2024-03-06 | 986 | 1,005 | 982 | 1,005 | 146,700 | 1,005 |
| 2024-03-05 | 970 | 991 | 957 | 991 | 72,300 | 991 |
| 2024-03-04 | 964 | 979 | 951 | 978 | 93,400 | 978 |
| 2024-03-01 | 945 | 954 | 940 | 952 | 92,100 | 952 |
| 2024-02-29 | 951 | 953 | 930 | 936 | 188,300 | 936 |
| 2024-02-28 | 936 | 947 | 929 | 936 | 177,300 | 936 |
| 2024-02-27 | 940 | 946 | 935 | 941 | 106,500 | 941 |
| 2024-02-26 | 941 | 943 | 927 | 927 | 82,900 | 927 |
| 2024-02-22 | 940 | 943 | 929 | 936 | 55,300 | 936 |
| 2024-02-21 | 935 | 942 | 921 | 929 | 64,300 | 929 |
| 2024-02-20 | 925 | 952 | 925 | 935 | 98,200 | 935 |
| 2024-02-19 | 916 | 922 | 909 | 918 | 66,500 | 918 |
| 2024-02-16 | 906 | 918 | 902 | 912 | 55,700 | 912 |
| 2024-02-15 | 906 | 908 | 892 | 897 | 63,100 | 897 |
| 2024-02-14 | 920 | 932 | 894 | 895 | 93,700 | 895 |
| 2024-02-13 | 893 | 911 | 888 | 910 | 234,300 | 910 |
| 2024-02-09 | 996 | 996 | 984 | 991 | 62,400 | 991 |
| 2024-02-08 | 999 | 999 | 982 | 992 | 78,300 | 992 |
| 2024-02-07 | 988 | 1,012 | 987 | 998 | 95,600 | 998 |
| 2024-02-06 | 984 | 992 | 980 | 986 | 63,000 | 986 |
| 2024-02-05 | 978 | 993 | 973 | 983 | 69,700 | 983 |
| 2024-02-02 | 967 | 970 | 952 | 970 | 45,100 | 970 |
| 2024-02-01 | 954 | 962 | 949 | 957 | 58,200 | 957 |
| 2024-01-31 | 947 | 954 | 941 | 954 | 49,800 | 954 |
| 2024-01-30 | 943 | 951 | 937 | 940 | 56,200 | 940 |
| 2024-01-29 | 929 | 942 | 925 | 933 | 46,600 | 933 |
| 2024-01-26 | 915 | 924 | 912 | 920 | 43,500 | 920 |
| 2024-01-25 | 915 | 921 | 908 | 919 | 57,300 | 919 |
| 2024-01-24 | 928 | 935 | 920 | 920 | 40,900 | 920 |
| 2024-01-23 | 935 | 938 | 925 | 928 | 44,400 | 928 |
| 2024-01-22 | 924 | 930 | 923 | 930 | 37,300 | 930 |
| 2024-01-19 | 922 | 924 | 912 | 917 | 43,200 | 917 |
| 2024-01-18 | 904 | 929 | 904 | 922 | 61,700 | 922 |
| 2024-01-17 | 905 | 920 | 903 | 903 | 68,900 | 903 |
| 2024-01-16 | 904 | 908 | 897 | 897 | 51,000 | 897 |
| 2024-01-15 | 894 | 908 | 894 | 898 | 82,000 | 898 |
| 2024-01-12 | 895 | 895 | 882 | 886 | 51,500 | 886 |
| 2024-01-11 | 884 | 895 | 882 | 887 | 69,500 | 887 |
| 2024-01-10 | 869 | 882 | 869 | 875 | 78,300 | 875 |
| 2024-01-09 | 866 | 875 | 863 | 867 | 84,300 | 867 |
| 2024-01-05 | 846 | 862 | 846 | 853 | 75,900 | 853 |
| 2024-01-04 | 831 | 847 | 824 | 842 | 123,000 | 842 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
