7294 (株)ヨロズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 878 | 930 | 878 | 899 | 59,200 | 899 |
| 2025-04-07 | 881 | 888 | 842 | 844 | 115,000 | 844 |
| 2025-04-04 | 990 | 996 | 915 | 935 | 130,400 | 935 |
| 2025-04-03 | 999 | 1,014 | 987 | 1,001 | 95,500 | 1,001 |
| 2025-04-02 | 1,009 | 1,036 | 988 | 1,029 | 104,400 | 1,029 |
| 2025-04-01 | 1,024 | 1,034 | 1,009 | 1,009 | 43,400 | 1,009 |
| 2025-03-31 | 1,009 | 1,038 | 1,007 | 1,010 | 59,700 | 1,010 |
| 2025-03-28 | 1,009 | 1,024 | 1,004 | 1,021 | 295,600 | 1,021 |
| 2025-03-27 | 1,045 | 1,050 | 1,023 | 1,035 | 364,000 | 1,035 |
| 2025-03-26 | 1,058 | 1,065 | 1,040 | 1,057 | 104,800 | 1,057 |
| 2025-03-25 | 1,058 | 1,064 | 1,040 | 1,046 | 79,500 | 1,046 |
| 2025-03-24 | 1,074 | 1,083 | 1,049 | 1,049 | 140,600 | 1,049 |
| 2025-03-21 | 1,086 | 1,093 | 1,070 | 1,070 | 89,800 | 1,070 |
| 2025-03-19 | 1,091 | 1,100 | 1,087 | 1,089 | 44,400 | 1,089 |
| 2025-03-18 | 1,102 | 1,112 | 1,087 | 1,088 | 57,500 | 1,088 |
| 2025-03-17 | 1,097 | 1,113 | 1,097 | 1,102 | 91,000 | 1,102 |
| 2025-03-14 | 1,100 | 1,104 | 1,088 | 1,097 | 59,800 | 1,097 |
| 2025-03-13 | 1,106 | 1,117 | 1,091 | 1,100 | 48,100 | 1,100 |
| 2025-03-12 | 1,106 | 1,111 | 1,099 | 1,106 | 51,700 | 1,106 |
| 2025-03-11 | 1,087 | 1,106 | 1,082 | 1,106 | 52,200 | 1,106 |
| 2025-03-10 | 1,110 | 1,124 | 1,100 | 1,100 | 82,100 | 1,100 |
| 2025-03-07 | 1,116 | 1,116 | 1,095 | 1,104 | 129,700 | 1,104 |
| 2025-03-06 | 1,116 | 1,138 | 1,116 | 1,116 | 89,300 | 1,116 |
| 2025-03-05 | 1,110 | 1,154 | 1,101 | 1,107 | 68,500 | 1,107 |
| 2025-03-04 | 1,071 | 1,103 | 1,057 | 1,097 | 73,800 | 1,097 |
| 2025-03-03 | 1,040 | 1,083 | 1,040 | 1,083 | 147,400 | 1,083 |
| 2025-02-28 | 1,030 | 1,035 | 1,018 | 1,018 | 171,400 | 1,018 |
| 2025-02-27 | 1,017 | 1,037 | 1,017 | 1,032 | 202,200 | 1,032 |
| 2025-02-26 | 1,012 | 1,021 | 1,009 | 1,016 | 95,200 | 1,016 |
| 2025-02-25 | 1,005 | 1,023 | 1,004 | 1,012 | 84,000 | 1,012 |
| 2025-02-21 | 1,000 | 1,017 | 998 | 1,017 | 76,100 | 1,017 |
| 2025-02-20 | 1,018 | 1,018 | 1,006 | 1,006 | 70,900 | 1,006 |
| 2025-02-19 | 1,048 | 1,048 | 1,018 | 1,018 | 89,500 | 1,018 |
| 2025-02-18 | 1,047 | 1,059 | 1,047 | 1,058 | 32,400 | 1,058 |
| 2025-02-17 | 1,040 | 1,054 | 1,028 | 1,047 | 67,800 | 1,047 |
| 2025-02-14 | 1,044 | 1,052 | 1,038 | 1,038 | 42,400 | 1,038 |
| 2025-02-13 | 1,030 | 1,052 | 1,030 | 1,048 | 48,200 | 1,048 |
| 2025-02-12 | 1,033 | 1,038 | 1,022 | 1,023 | 23,700 | 1,023 |
| 2025-02-10 | 1,036 | 1,040 | 1,025 | 1,025 | 31,700 | 1,025 |
| 2025-02-07 | 1,025 | 1,048 | 1,025 | 1,036 | 27,100 | 1,036 |
| 2025-02-06 | 1,034 | 1,034 | 1,019 | 1,024 | 26,500 | 1,024 |
| 2025-02-05 | 1,019 | 1,035 | 1,019 | 1,022 | 27,200 | 1,022 |
| 2025-02-04 | 1,022 | 1,029 | 1,011 | 1,016 | 40,400 | 1,016 |
| 2025-02-03 | 1,023 | 1,024 | 1,005 | 1,005 | 78,700 | 1,005 |
| 2025-01-31 | 1,038 | 1,041 | 1,026 | 1,028 | 43,600 | 1,028 |
| 2025-01-30 | 1,038 | 1,045 | 1,035 | 1,044 | 27,600 | 1,044 |
| 2025-01-29 | 1,047 | 1,049 | 1,038 | 1,038 | 23,900 | 1,038 |
| 2025-01-28 | 1,050 | 1,056 | 1,041 | 1,047 | 21,300 | 1,047 |
| 2025-01-27 | 1,041 | 1,053 | 1,040 | 1,050 | 23,800 | 1,050 |
| 2025-01-24 | 1,036 | 1,050 | 1,036 | 1,041 | 29,600 | 1,041 |
| 2025-01-23 | 1,045 | 1,047 | 1,032 | 1,045 | 26,800 | 1,045 |
| 2025-01-22 | 1,054 | 1,062 | 1,043 | 1,046 | 27,400 | 1,046 |
| 2025-01-21 | 1,038 | 1,051 | 1,029 | 1,044 | 48,000 | 1,044 |
| 2025-01-20 | 1,000 | 1,048 | 995 | 1,030 | 192,800 | 1,030 |
| 2025-01-17 | 1,112 | 1,116 | 1,100 | 1,100 | 25,100 | 1,100 |
| 2025-01-16 | 1,118 | 1,136 | 1,113 | 1,119 | 24,100 | 1,119 |
| 2025-01-15 | 1,105 | 1,135 | 1,105 | 1,118 | 22,500 | 1,118 |
| 2025-01-14 | 1,111 | 1,111 | 1,100 | 1,105 | 28,500 | 1,105 |
| 2025-01-10 | 1,128 | 1,136 | 1,116 | 1,116 | 15,200 | 1,116 |
| 2025-01-09 | 1,142 | 1,150 | 1,128 | 1,128 | 36,800 | 1,128 |
| 2025-01-08 | 1,161 | 1,164 | 1,147 | 1,149 | 18,800 | 1,149 |
| 2025-01-07 | 1,187 | 1,187 | 1,160 | 1,162 | 22,000 | 1,162 |
| 2025-01-06 | 1,212 | 1,212 | 1,179 | 1,183 | 27,700 | 1,183 |
分割・併合履歴 ： [1992-03-26]1株→1.1株