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 |
---|---|---|---|---|---|---|
2025-02-13 | 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