7906 ヨネックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,6101,6571,5791,6331,351,7001,633
2022-08-101,5101,5101,5101,510204,5001,510
2022-08-091,1901,2151,1481,210205,0001,210
2022-08-081,1701,1811,1391,172170,4001,172
2022-08-051,1771,1781,1391,16196,1001,161
2022-08-041,1911,2101,1721,18079,5001,180
2022-08-031,1831,1981,1731,18581,5001,185
2022-08-021,1941,2031,1801,18372,6001,183
2022-08-011,1761,1951,1711,19033,3001,190
2022-07-291,1991,2001,1761,18876,9001,188
2022-07-281,2051,2051,1491,179107,5001,179
2022-07-271,2251,2251,1991,20362,4001,203
2022-07-261,2051,2251,2031,22553,5001,225
2022-07-251,2001,2371,2001,217102,4001,217
2022-07-221,1961,2201,1961,20438,3001,204
2022-07-211,2051,2171,1901,21058,4001,210
2022-07-201,2101,2291,1901,205135,4001,205
2022-07-191,1911,1951,1671,18097,6001,180
2022-07-151,2141,2281,1831,19171,8001,191
2022-07-141,2081,2281,1821,224137,0001,224
2022-07-131,2551,2591,2041,211274,0001,211
2022-07-121,2891,2941,2571,268135,7001,268
2022-07-111,2701,3201,2701,295278,2001,295
2022-07-081,2461,2551,2221,250269,8001,250
2022-07-071,2071,2461,2071,237298,9001,237
2022-07-061,1771,2151,1661,209315,0001,209
2022-07-051,1701,1931,1691,185192,2001,185
2022-07-041,1581,1881,1501,161114,0001,161
2022-07-011,1621,1791,1501,150171,5001,150
2022-06-301,1481,1611,1401,143177,8001,143
2022-06-291,1151,1651,1141,158157,1001,158
2022-06-281,1191,1531,1101,145189,6001,145
2022-06-271,0991,1441,0891,130277,5001,130
2022-06-241,0611,0871,0571,072103,8001,072
2022-06-231,0831,0951,0301,047121,3001,047
2022-06-221,0681,0901,0611,087134,8001,087
2022-06-211,0351,0861,0301,082174,4001,082
2022-06-201,0211,0581,0211,043236,1001,043
2022-06-179871,0139621,005160,9001,005
2022-06-169931,0089901,000112,1001,000
2022-06-151,0111,017972978166,600978
2022-06-141,0001,0221,0001,008138,5001,008
2022-06-131,0031,0221,0001,010121,3001,010
2022-06-101,0591,0661,0231,033162,4001,033
2022-06-091,0751,0761,0561,062144,7001,062
2022-06-081,0861,0951,0711,082121,5001,082
2022-06-071,0781,0961,0681,086102,3001,086
2022-06-061,0611,0771,0491,07169,0001,071
2022-06-031,0761,0881,0571,06989,5001,069
2022-06-021,0911,1041,0451,053116,1001,053
2022-06-011,0841,0961,0751,09196,5001,091
2022-05-311,0801,1071,0761,094305,3001,094
2022-05-301,0691,0871,0481,068118,7001,068
2022-05-271,0881,1041,0411,055244,2001,055
2022-05-261,0601,0911,0551,074289,3001,074
2022-05-251,0191,0691,0051,041182,1001,041
2022-05-241,0481,0591,0151,020132,5001,020
2022-05-231,0201,0711,0201,059244,9001,059
2022-05-201,0111,0239931,007201,6001,007
2022-05-191,0201,0571,0071,032346,8001,032
2022-05-181,0301,0481,0201,028160,6001,028
2022-05-171,0221,0349891,018168,9001,018
2022-05-161,0191,0469861,021271,4001,021
2022-05-139601,0579501,013963,2001,013
2022-05-12965965960965233,400965
2022-05-11843853798815261,700815
2022-05-10797804772798259,900798
2022-05-09818835796816328,400816
2022-05-06855856825833226,400833
2022-05-02850853817832203,600832
2022-04-28832858826853149,200853
2022-04-27848849819824296,900824
2022-04-26899910866866157,400866
2022-04-25886896877884215,100884
2022-04-2292593891093186,700931
2022-04-21939951932936104,600936
2022-04-20937946919937170,200937
2022-04-19970980940940181,800940
2022-04-18952959930944131,400944
2022-04-15963982948967108,400967
2022-04-14968997968978149,300978
2022-04-13910954901947154,700947
2022-04-12942942891905305,400905
2022-04-11983984905948501,800948
2022-04-081,1021,1029931,000529,8001,000
2022-04-071,1061,1121,0711,088315,0001,088
2022-04-061,1521,1661,1201,147205,5001,147
2022-04-051,1301,2001,1271,151367,6001,151
2022-04-041,0541,1411,0411,124420,8001,124
2022-04-011,0171,0671,0001,064234,5001,064
2022-03-311,0151,0461,0111,029212,0001,029
2022-03-301,0201,0349991,016169,9001,016
2022-03-291,0291,0299971,004136,0001,004
2022-03-281,0211,0341,0061,020119,8001,020
2022-03-251,0051,0271,0051,024155,8001,024
2022-03-249761,0409611,020276,9001,020
2022-03-239611,014952998245,400998
2022-03-22942967940951159,100951
2022-03-18918943915940101,400940
2022-03-17916925897908161,900908
2022-03-16910937897916133,200916
2022-03-15896918890892144,500892
2022-03-14876901866882129,900882
2022-03-11883905873875159,600875
2022-03-10882892859871247,500871
2022-03-09796825796807162,900807
2022-03-08817824777781228,400781
2022-03-07893893832847257,100847
2022-03-04904910893908138,900908
2022-03-03908934903907238,200907
2022-03-02907907874878244,900878
2022-03-01925941921926149,000926
2022-02-28908926890914416,500914
2022-02-25911930866895389,800895
2022-02-24911933904921171,700921
2022-02-22900945897919171,900919
2022-02-21922925905911191,400911
2022-02-18953977937937185,100937
2022-02-17952970932968248,700968
2022-02-16940965929956365,200956
2022-02-15895960894940451,100940
2022-02-14920933883895416,800895
2022-02-109419488959171,673,300917
2022-02-09928928901928538,200928
2022-02-08789790770778359,700778
2022-02-07774785767774288,200774
2022-02-0476176774676695,000766
2022-02-03767778753758134,200758
2022-02-02742771742767228,100767
2022-02-01727745721727169,700727
2022-01-3171171970371492,700714
2022-01-2870070969670659,400706
2022-01-27723730694697120,300697
2022-01-26726729714723117,500723
2022-01-25738741716716124,600716
2022-01-2473174172673569,500735
2022-01-21750750730740103,900740
2022-01-2076977375675689,900756
2022-01-19796798768769123,800769
2022-01-1881581579179186,800791
2022-01-1780882080181794,600817
2022-01-14801815791804201,900804
2022-01-1383784181181687,700816
2022-01-12806834806832237,900832
2022-01-11846847815821168,500821
2022-01-07859872850851173,200851
2022-01-06877878857864154,800864
2022-01-05894896884886128,900886
2022-01-04888897879894100,100894

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