7906 ヨネックス(株) 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 | 2,191 | 2,209 | 2,089 | 2,127 | 244,100 | 2,127 |
| 2025-04-03 | 2,289 | 2,292 | 2,245 | 2,252 | 182,400 | 2,252 |
| 2025-04-02 | 2,364 | 2,391 | 2,327 | 2,360 | 178,800 | 2,360 |
| 2025-04-01 | 2,394 | 2,421 | 2,373 | 2,386 | 204,200 | 2,386 |
| 2025-03-31 | 2,449 | 2,477 | 2,377 | 2,389 | 255,300 | 2,389 |
| 2025-03-28 | 2,527 | 2,527 | 2,458 | 2,486 | 205,800 | 2,486 |
| 2025-03-27 | 2,489 | 2,544 | 2,472 | 2,527 | 347,500 | 2,527 |
| 2025-03-26 | 2,441 | 2,545 | 2,441 | 2,539 | 444,100 | 2,539 |
| 2025-03-25 | 2,460 | 2,490 | 2,431 | 2,434 | 276,800 | 2,434 |
| 2025-03-24 | 2,400 | 2,491 | 2,370 | 2,460 | 316,500 | 2,460 |
| 2025-03-21 | 2,392 | 2,412 | 2,351 | 2,377 | 1,197,800 | 2,377 |
| 2025-03-19 | 2,375 | 2,396 | 2,355 | 2,367 | 174,700 | 2,367 |
| 2025-03-18 | 2,354 | 2,403 | 2,327 | 2,327 | 249,400 | 2,327 |
| 2025-03-17 | 2,385 | 2,405 | 2,341 | 2,341 | 204,000 | 2,341 |
| 2025-03-14 | 2,255 | 2,385 | 2,255 | 2,366 | 242,000 | 2,366 |
| 2025-03-13 | 2,289 | 2,292 | 2,248 | 2,265 | 195,900 | 2,265 |
| 2025-03-12 | 2,304 | 2,317 | 2,254 | 2,293 | 335,400 | 2,293 |
| 2025-03-11 | 2,238 | 2,284 | 2,199 | 2,277 | 261,300 | 2,277 |
| 2025-03-10 | 2,314 | 2,332 | 2,247 | 2,258 | 242,800 | 2,258 |
| 2025-03-07 | 2,314 | 2,365 | 2,314 | 2,334 | 176,100 | 2,334 |
| 2025-03-06 | 2,368 | 2,387 | 2,328 | 2,328 | 97,700 | 2,328 |
| 2025-03-05 | 2,383 | 2,397 | 2,325 | 2,338 | 191,700 | 2,338 |
| 2025-03-04 | 2,386 | 2,404 | 2,314 | 2,337 | 303,000 | 2,337 |
| 2025-03-03 | 2,345 | 2,507 | 2,345 | 2,384 | 571,300 | 2,384 |
| 2025-02-28 | 2,360 | 2,379 | 2,311 | 2,326 | 282,500 | 2,326 |
| 2025-02-27 | 2,394 | 2,411 | 2,334 | 2,365 | 331,600 | 2,365 |
| 2025-02-26 | 2,461 | 2,480 | 2,399 | 2,444 | 408,900 | 2,444 |
| 2025-02-25 | 2,450 | 2,495 | 2,443 | 2,467 | 313,500 | 2,467 |
| 2025-02-21 | 2,499 | 2,500 | 2,450 | 2,454 | 183,700 | 2,454 |
| 2025-02-20 | 2,502 | 2,537 | 2,460 | 2,500 | 156,000 | 2,500 |
| 2025-02-19 | 2,500 | 2,538 | 2,482 | 2,517 | 205,300 | 2,517 |
| 2025-02-18 | 2,560 | 2,569 | 2,488 | 2,500 | 254,900 | 2,500 |
| 2025-02-17 | 2,489 | 2,626 | 2,482 | 2,546 | 439,200 | 2,546 |
| 2025-02-14 | 2,448 | 2,499 | 2,418 | 2,465 | 265,500 | 2,465 |
| 2025-02-13 | 2,403 | 2,469 | 2,388 | 2,452 | 292,900 | 2,452 |
| 2025-02-12 | 2,427 | 2,456 | 2,392 | 2,421 | 399,200 | 2,421 |
| 2025-02-10 | 2,352 | 2,414 | 2,277 | 2,407 | 1,171,900 | 2,407 |
| 2025-02-07 | 2,100 | 2,158 | 2,100 | 2,155 | 370,500 | 2,155 |
| 2025-02-06 | 2,034 | 2,094 | 2,034 | 2,094 | 176,700 | 2,094 |
| 2025-02-05 | 1,998 | 2,036 | 1,983 | 2,034 | 206,200 | 2,034 |
| 2025-02-04 | 2,054 | 2,070 | 1,991 | 1,996 | 168,700 | 1,996 |
| 2025-02-03 | 2,066 | 2,068 | 2,021 | 2,035 | 196,700 | 2,035 |
| 2025-01-31 | 2,099 | 2,120 | 2,085 | 2,092 | 87,200 | 2,092 |
| 2025-01-30 | 2,079 | 2,107 | 2,066 | 2,086 | 107,600 | 2,086 |
| 2025-01-29 | 2,070 | 2,122 | 2,061 | 2,099 | 316,900 | 2,099 |
| 2025-01-28 | 2,065 | 2,106 | 2,055 | 2,074 | 185,200 | 2,074 |
| 2025-01-27 | 2,083 | 2,083 | 2,052 | 2,065 | 252,600 | 2,065 |
| 2025-01-24 | 2,066 | 2,102 | 2,061 | 2,100 | 216,600 | 2,100 |
| 2025-01-23 | 2,060 | 2,092 | 2,025 | 2,066 | 147,500 | 2,066 |
| 2025-01-22 | 2,078 | 2,079 | 2,018 | 2,055 | 234,300 | 2,055 |
| 2025-01-21 | 2,011 | 2,098 | 2,007 | 2,092 | 244,000 | 2,092 |
| 2025-01-20 | 1,963 | 2,022 | 1,949 | 2,008 | 219,500 | 2,008 |
| 2025-01-17 | 1,965 | 1,981 | 1,939 | 1,970 | 162,600 | 1,970 |
| 2025-01-16 | 1,956 | 1,983 | 1,952 | 1,970 | 174,700 | 1,970 |
| 2025-01-15 | 1,996 | 2,000 | 1,950 | 1,950 | 245,300 | 1,950 |
| 2025-01-14 | 1,999 | 2,009 | 1,962 | 1,985 | 177,400 | 1,985 |
| 2025-01-10 | 2,035 | 2,056 | 1,994 | 2,001 | 160,300 | 2,001 |
| 2025-01-09 | 2,100 | 2,109 | 2,040 | 2,040 | 93,700 | 2,040 |
| 2025-01-08 | 2,078 | 2,095 | 2,055 | 2,086 | 155,200 | 2,086 |
| 2025-01-07 | 2,128 | 2,133 | 2,094 | 2,107 | 174,000 | 2,107 |
| 2025-01-06 | 2,141 | 2,170 | 2,126 | 2,134 | 113,400 | 2,134 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株