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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,386 | 1,394 | 1,344 | 1,349 | 213,700 | 1,349 |
| 2023-05-25 | 1,410 | 1,425 | 1,380 | 1,380 | 244,400 | 1,380 |
| 2023-05-24 | 1,496 | 1,496 | 1,410 | 1,412 | 385,400 | 1,412 |
| 2023-05-23 | 1,493 | 1,510 | 1,476 | 1,500 | 324,600 | 1,500 |
| 2023-05-22 | 1,470 | 1,470 | 1,438 | 1,470 | 269,900 | 1,470 |
| 2023-05-19 | 1,452 | 1,528 | 1,452 | 1,478 | 464,900 | 1,478 |
| 2023-05-18 | 1,396 | 1,449 | 1,383 | 1,444 | 467,000 | 1,444 |
| 2023-05-17 | 1,461 | 1,465 | 1,392 | 1,396 | 391,700 | 1,396 |
| 2023-05-16 | 1,450 | 1,465 | 1,425 | 1,452 | 416,800 | 1,452 |
| 2023-05-15 | 1,485 | 1,489 | 1,435 | 1,452 | 480,700 | 1,452 |
| 2023-05-12 | 1,559 | 1,559 | 1,473 | 1,495 | 726,900 | 1,495 |
| 2023-05-11 | 1,618 | 1,618 | 1,578 | 1,597 | 387,300 | 1,597 |
| 2023-05-10 | 1,634 | 1,641 | 1,615 | 1,624 | 178,700 | 1,624 |
| 2023-05-09 | 1,643 | 1,645 | 1,602 | 1,640 | 211,700 | 1,640 |
| 2023-05-08 | 1,629 | 1,644 | 1,618 | 1,644 | 246,900 | 1,644 |
| 2023-05-02 | 1,630 | 1,644 | 1,623 | 1,636 | 136,800 | 1,636 |
| 2023-05-01 | 1,620 | 1,644 | 1,611 | 1,633 | 216,200 | 1,633 |
| 2023-04-28 | 1,584 | 1,618 | 1,562 | 1,618 | 233,200 | 1,618 |
| 2023-04-27 | 1,559 | 1,586 | 1,550 | 1,583 | 142,500 | 1,583 |
| 2023-04-26 | 1,552 | 1,584 | 1,521 | 1,580 | 245,600 | 1,580 |
| 2023-04-25 | 1,575 | 1,588 | 1,569 | 1,573 | 118,000 | 1,573 |
| 2023-04-24 | 1,550 | 1,575 | 1,548 | 1,562 | 80,700 | 1,562 |
| 2023-04-21 | 1,557 | 1,557 | 1,518 | 1,538 | 216,800 | 1,538 |
| 2023-04-20 | 1,536 | 1,580 | 1,528 | 1,563 | 167,600 | 1,563 |
| 2023-04-19 | 1,535 | 1,551 | 1,512 | 1,542 | 162,200 | 1,542 |
| 2023-04-18 | 1,500 | 1,526 | 1,494 | 1,524 | 214,600 | 1,524 |
| 2023-04-17 | 1,500 | 1,510 | 1,480 | 1,494 | 100,100 | 1,494 |
| 2023-04-14 | 1,503 | 1,512 | 1,465 | 1,493 | 210,400 | 1,493 |
| 2023-04-13 | 1,464 | 1,515 | 1,458 | 1,501 | 198,500 | 1,501 |
| 2023-04-12 | 1,467 | 1,487 | 1,453 | 1,458 | 153,500 | 1,458 |
| 2023-04-11 | 1,449 | 1,455 | 1,427 | 1,451 | 103,800 | 1,451 |
| 2023-04-10 | 1,417 | 1,448 | 1,408 | 1,447 | 108,000 | 1,447 |
| 2023-04-07 | 1,396 | 1,401 | 1,376 | 1,395 | 73,800 | 1,395 |
| 2023-04-06 | 1,395 | 1,400 | 1,365 | 1,399 | 236,700 | 1,399 |
| 2023-04-05 | 1,427 | 1,468 | 1,408 | 1,419 | 246,500 | 1,419 |
| 2023-04-04 | 1,428 | 1,428 | 1,394 | 1,409 | 244,500 | 1,409 |
| 2023-04-03 | 1,437 | 1,437 | 1,402 | 1,421 | 122,300 | 1,421 |
| 2023-03-31 | 1,421 | 1,443 | 1,416 | 1,434 | 215,500 | 1,434 |
| 2023-03-30 | 1,367 | 1,403 | 1,364 | 1,398 | 176,400 | 1,398 |
| 2023-03-29 | 1,363 | 1,376 | 1,339 | 1,360 | 162,600 | 1,360 |
| 2023-03-28 | 1,348 | 1,348 | 1,316 | 1,328 | 100,100 | 1,328 |
| 2023-03-27 | 1,339 | 1,384 | 1,324 | 1,329 | 175,200 | 1,329 |
| 2023-03-24 | 1,286 | 1,329 | 1,279 | 1,329 | 112,800 | 1,329 |
| 2023-03-23 | 1,280 | 1,296 | 1,266 | 1,296 | 86,800 | 1,296 |
| 2023-03-22 | 1,308 | 1,314 | 1,283 | 1,296 | 153,400 | 1,296 |
| 2023-03-20 | 1,267 | 1,284 | 1,260 | 1,262 | 134,400 | 1,262 |
| 2023-03-17 | 1,277 | 1,292 | 1,272 | 1,285 | 104,200 | 1,285 |
| 2023-03-16 | 1,265 | 1,266 | 1,233 | 1,248 | 199,100 | 1,248 |
| 2023-03-15 | 1,284 | 1,307 | 1,266 | 1,293 | 151,700 | 1,293 |
| 2023-03-14 | 1,275 | 1,275 | 1,238 | 1,260 | 103,800 | 1,260 |
| 2023-03-13 | 1,288 | 1,299 | 1,263 | 1,299 | 102,700 | 1,299 |
| 2023-03-10 | 1,350 | 1,350 | 1,311 | 1,314 | 93,300 | 1,314 |
| 2023-03-09 | 1,338 | 1,366 | 1,336 | 1,360 | 70,900 | 1,360 |
| 2023-03-08 | 1,357 | 1,366 | 1,337 | 1,342 | 130,400 | 1,342 |
| 2023-03-07 | 1,360 | 1,373 | 1,353 | 1,362 | 91,700 | 1,362 |
| 2023-03-06 | 1,380 | 1,380 | 1,347 | 1,367 | 186,200 | 1,367 |
| 2023-03-03 | 1,352 | 1,374 | 1,348 | 1,374 | 158,500 | 1,374 |
| 2023-03-02 | 1,320 | 1,346 | 1,311 | 1,342 | 96,400 | 1,342 |
| 2023-03-01 | 1,313 | 1,316 | 1,291 | 1,306 | 140,300 | 1,306 |
| 2023-02-28 | 1,344 | 1,356 | 1,316 | 1,322 | 198,100 | 1,322 |
| 2023-02-27 | 1,350 | 1,374 | 1,345 | 1,347 | 209,900 | 1,347 |
| 2023-02-24 | 1,340 | 1,349 | 1,330 | 1,344 | 212,900 | 1,344 |
| 2023-02-22 | 1,316 | 1,337 | 1,310 | 1,318 | 185,500 | 1,318 |
| 2023-02-21 | 1,289 | 1,320 | 1,283 | 1,315 | 263,000 | 1,315 |
| 2023-02-20 | 1,267 | 1,293 | 1,267 | 1,289 | 173,300 | 1,289 |
| 2023-02-17 | 1,255 | 1,294 | 1,237 | 1,265 | 309,300 | 1,265 |
| 2023-02-16 | 1,217 | 1,235 | 1,206 | 1,225 | 126,800 | 1,225 |
| 2023-02-15 | 1,219 | 1,221 | 1,202 | 1,208 | 153,600 | 1,208 |
| 2023-02-14 | 1,224 | 1,249 | 1,200 | 1,223 | 255,500 | 1,223 |
| 2023-02-13 | 1,222 | 1,230 | 1,206 | 1,220 | 215,100 | 1,220 |
| 2023-02-10 | 1,260 | 1,279 | 1,233 | 1,238 | 322,800 | 1,238 |
| 2023-02-09 | 1,239 | 1,282 | 1,191 | 1,255 | 1,110,000 | 1,255 |
| 2023-02-08 | 1,272 | 1,319 | 1,263 | 1,302 | 615,100 | 1,302 |
| 2023-02-07 | 1,235 | 1,263 | 1,227 | 1,260 | 183,600 | 1,260 |
| 2023-02-06 | 1,238 | 1,242 | 1,218 | 1,230 | 129,200 | 1,230 |
| 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
