7906 ヨネックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,257	1,265	1,233	1,238	152,700	1,238
2023-02-02	1,270	1,274	1,245	1,245	147,300	1,245
2023-02-01	1,267	1,272	1,250	1,256	150,100	1,256
2023-01-31	1,240	1,280	1,236	1,264	171,100	1,264
2023-01-30	1,233	1,242	1,225	1,235	150,900	1,235
2023-01-27	1,237	1,248	1,224	1,238	197,000	1,238
2023-01-26	1,220	1,256	1,218	1,238	278,700	1,238
2023-01-25	1,212	1,227	1,204	1,216	155,800	1,216
2023-01-24	1,235	1,235	1,200	1,217	237,000	1,217
2023-01-23	1,221	1,225	1,203	1,211	140,400	1,211
2023-01-20	1,210	1,215	1,198	1,208	137,200	1,208
2023-01-19	1,207	1,225	1,193	1,221	162,800	1,221
2023-01-18	1,170	1,225	1,170	1,212	230,500	1,212
2023-01-17	1,145	1,168	1,143	1,162	91,700	1,162
2023-01-16	1,154	1,162	1,146	1,154	67,600	1,154
2023-01-13	1,172	1,181	1,165	1,170	100,400	1,170
2023-01-12	1,200	1,201	1,179	1,179	121,600	1,179
2023-01-11	1,167	1,197	1,152	1,196	163,200	1,196
2023-01-10	1,171	1,185	1,167	1,172	109,100	1,172
2023-01-06	1,125	1,149	1,115	1,144	99,600	1,144
2023-01-05	1,160	1,163	1,118	1,126	173,600	1,126
2023-01-04	1,200	1,200	1,149	1,150	152,600	1,150

分割・併合履歴： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株