7906 ヨネックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,057 | 2,150 | 2,051 | 2,120 | 339,500 | 2,120 |
| 2024-07-25 | 2,011 | 2,107 | 1,910 | 2,095 | 474,300 | 2,095 |
| 2024-07-24 | 2,144 | 2,150 | 2,080 | 2,080 | 432,200 | 2,080 |
| 2024-07-23 | 2,190 | 2,198 | 2,162 | 2,171 | 265,300 | 2,171 |
| 2024-07-22 | 2,145 | 2,190 | 2,131 | 2,176 | 462,500 | 2,176 |
| 2024-07-19 | 2,084 | 2,139 | 2,080 | 2,135 | 383,100 | 2,135 |
| 2024-07-18 | 2,050 | 2,110 | 2,041 | 2,089 | 374,000 | 2,089 |
| 2024-07-17 | 2,030 | 2,060 | 2,008 | 2,058 | 302,500 | 2,058 |
| 2024-07-16 | 2,020 | 2,058 | 2,005 | 2,028 | 357,300 | 2,028 |
| 2024-07-12 | 1,983 | 2,017 | 1,981 | 2,017 | 247,400 | 2,017 |
| 2024-07-11 | 1,984 | 2,013 | 1,978 | 1,998 | 208,700 | 1,998 |
| 2024-07-10 | 1,987 | 2,013 | 1,961 | 1,984 | 259,500 | 1,984 |
| 2024-07-09 | 1,982 | 1,982 | 1,939 | 1,962 | 213,700 | 1,962 |
| 2024-07-08 | 2,020 | 2,020 | 1,965 | 1,966 | 373,100 | 1,966 |
| 2024-07-05 | 1,920 | 2,014 | 1,917 | 2,010 | 442,500 | 2,010 |
| 2024-07-04 | 1,893 | 1,924 | 1,875 | 1,917 | 247,800 | 1,917 |
| 2024-07-03 | 1,935 | 1,950 | 1,888 | 1,892 | 173,800 | 1,892 |
| 2024-07-02 | 1,923 | 1,949 | 1,920 | 1,935 | 195,400 | 1,935 |
| 2024-07-01 | 1,958 | 1,972 | 1,914 | 1,915 | 306,900 | 1,915 |
| 2024-06-28 | 2,008 | 2,019 | 1,953 | 1,953 | 274,000 | 1,953 |
| 2024-06-27 | 1,958 | 2,008 | 1,943 | 1,990 | 234,900 | 1,990 |
| 2024-06-26 | 1,946 | 1,969 | 1,923 | 1,963 | 272,000 | 1,963 |
| 2024-06-25 | 1,930 | 1,949 | 1,901 | 1,922 | 268,600 | 1,922 |
| 2024-06-24 | 1,961 | 1,961 | 1,916 | 1,945 | 278,400 | 1,945 |
| 2024-06-21 | 1,977 | 1,988 | 1,946 | 1,978 | 368,600 | 1,978 |
| 2024-06-20 | 2,026 | 2,035 | 1,968 | 2,008 | 545,400 | 2,008 |
| 2024-06-19 | 1,895 | 1,947 | 1,894 | 1,910 | 284,300 | 1,910 |
| 2024-06-18 | 1,896 | 1,902 | 1,865 | 1,886 | 247,400 | 1,886 |
| 2024-06-17 | 1,839 | 1,851 | 1,810 | 1,850 | 164,400 | 1,850 |
| 2024-06-14 | 1,788 | 1,833 | 1,775 | 1,833 | 160,000 | 1,833 |
| 2024-06-13 | 1,864 | 1,864 | 1,799 | 1,812 | 301,500 | 1,812 |
| 2024-06-12 | 1,849 | 1,880 | 1,845 | 1,874 | 225,200 | 1,874 |
| 2024-06-11 | 1,800 | 1,879 | 1,795 | 1,858 | 464,500 | 1,858 |
| 2024-06-10 | 1,792 | 1,809 | 1,783 | 1,795 | 147,500 | 1,795 |
| 2024-06-07 | 1,795 | 1,813 | 1,780 | 1,791 | 201,400 | 1,791 |
| 2024-06-06 | 1,801 | 1,837 | 1,780 | 1,811 | 329,800 | 1,811 |
| 2024-06-05 | 1,754 | 1,798 | 1,748 | 1,792 | 412,400 | 1,792 |
| 2024-06-04 | 1,730 | 1,769 | 1,717 | 1,747 | 324,900 | 1,747 |
| 2024-06-03 | 1,750 | 1,753 | 1,702 | 1,730 | 283,400 | 1,730 |
| 2024-05-31 | 1,672 | 1,762 | 1,655 | 1,734 | 798,500 | 1,734 |
| 2024-05-30 | 1,553 | 1,674 | 1,546 | 1,666 | 1,022,500 | 1,666 |
| 2024-05-29 | 1,506 | 1,531 | 1,497 | 1,513 | 255,800 | 1,513 |
| 2024-05-28 | 1,560 | 1,565 | 1,529 | 1,534 | 201,900 | 1,534 |
| 2024-05-27 | 1,540 | 1,576 | 1,540 | 1,556 | 202,200 | 1,556 |
| 2024-05-24 | 1,520 | 1,558 | 1,511 | 1,548 | 219,100 | 1,548 |
| 2024-05-23 | 1,542 | 1,561 | 1,530 | 1,542 | 232,500 | 1,542 |
| 2024-05-22 | 1,543 | 1,570 | 1,521 | 1,570 | 220,700 | 1,570 |
| 2024-05-21 | 1,588 | 1,588 | 1,546 | 1,546 | 187,800 | 1,546 |
| 2024-05-20 | 1,548 | 1,597 | 1,539 | 1,588 | 389,300 | 1,588 |
| 2024-05-17 | 1,510 | 1,567 | 1,502 | 1,566 | 591,900 | 1,566 |
| 2024-05-16 | 1,437 | 1,507 | 1,426 | 1,488 | 493,500 | 1,488 |
| 2024-05-15 | 1,524 | 1,535 | 1,452 | 1,466 | 625,100 | 1,466 |
| 2024-05-14 | 1,600 | 1,638 | 1,525 | 1,549 | 1,631,600 | 1,549 |
| 2024-05-13 | 1,521 | 1,521 | 1,440 | 1,521 | 1,658,800 | 1,521 |
| 2024-05-10 | 1,225 | 1,227 | 1,212 | 1,221 | 176,300 | 1,221 |
| 2024-05-09 | 1,225 | 1,226 | 1,203 | 1,226 | 176,700 | 1,226 |
| 2024-05-08 | 1,226 | 1,240 | 1,222 | 1,231 | 90,000 | 1,231 |
| 2024-05-07 | 1,241 | 1,248 | 1,228 | 1,232 | 137,900 | 1,232 |
| 2024-05-02 | 1,248 | 1,248 | 1,235 | 1,236 | 102,700 | 1,236 |
| 2024-05-01 | 1,255 | 1,275 | 1,248 | 1,264 | 122,200 | 1,264 |
| 2024-04-30 | 1,250 | 1,262 | 1,245 | 1,261 | 162,400 | 1,261 |
| 2024-04-26 | 1,221 | 1,243 | 1,214 | 1,232 | 217,700 | 1,232 |
| 2024-04-25 | 1,255 | 1,264 | 1,242 | 1,249 | 146,000 | 1,249 |
| 2024-04-24 | 1,260 | 1,260 | 1,233 | 1,248 | 155,200 | 1,248 |
| 2024-04-23 | 1,229 | 1,245 | 1,221 | 1,240 | 169,200 | 1,240 |
| 2024-04-22 | 1,225 | 1,230 | 1,214 | 1,222 | 110,200 | 1,222 |
| 2024-04-19 | 1,208 | 1,222 | 1,193 | 1,212 | 378,300 | 1,212 |
| 2024-04-18 | 1,170 | 1,204 | 1,168 | 1,194 | 103,000 | 1,194 |
| 2024-04-17 | 1,203 | 1,204 | 1,167 | 1,184 | 220,000 | 1,184 |
| 2024-04-16 | 1,234 | 1,234 | 1,199 | 1,203 | 212,100 | 1,203 |
| 2024-04-15 | 1,228 | 1,252 | 1,208 | 1,244 | 173,600 | 1,244 |
| 2024-04-12 | 1,248 | 1,252 | 1,239 | 1,243 | 237,200 | 1,243 |
| 2024-04-11 | 1,252 | 1,269 | 1,238 | 1,254 | 262,200 | 1,254 |
| 2024-04-10 | 1,213 | 1,259 | 1,211 | 1,259 | 331,200 | 1,259 |
| 2024-04-09 | 1,228 | 1,240 | 1,206 | 1,218 | 313,400 | 1,218 |
| 2024-04-08 | 1,299 | 1,317 | 1,207 | 1,216 | 772,100 | 1,216 |
| 2024-04-05 | 1,203 | 1,233 | 1,187 | 1,205 | 694,700 | 1,205 |
| 2024-04-04 | 1,143 | 1,190 | 1,138 | 1,186 | 554,800 | 1,186 |
| 2024-04-03 | 1,091 | 1,129 | 1,091 | 1,129 | 174,400 | 1,129 |
| 2024-04-02 | 1,111 | 1,112 | 1,089 | 1,101 | 161,900 | 1,101 |
| 2024-04-01 | 1,130 | 1,130 | 1,109 | 1,111 | 96,800 | 1,111 |
| 2024-03-29 | 1,109 | 1,123 | 1,109 | 1,116 | 75,900 | 1,116 |
| 2024-03-28 | 1,097 | 1,118 | 1,091 | 1,104 | 127,500 | 1,104 |
| 2024-03-27 | 1,114 | 1,117 | 1,099 | 1,108 | 211,200 | 1,108 |
| 2024-03-26 | 1,128 | 1,134 | 1,107 | 1,114 | 284,400 | 1,114 |
| 2024-03-25 | 1,135 | 1,156 | 1,126 | 1,141 | 237,900 | 1,141 |
| 2024-03-22 | 1,144 | 1,145 | 1,118 | 1,129 | 226,500 | 1,129 |
| 2024-03-21 | 1,150 | 1,164 | 1,133 | 1,144 | 278,000 | 1,144 |
| 2024-03-19 | 1,120 | 1,148 | 1,119 | 1,142 | 238,200 | 1,142 |
| 2024-03-18 | 1,113 | 1,135 | 1,107 | 1,125 | 290,600 | 1,125 |
| 2024-03-15 | 1,108 | 1,114 | 1,097 | 1,098 | 128,400 | 1,098 |
| 2024-03-14 | 1,097 | 1,117 | 1,097 | 1,107 | 166,700 | 1,107 |
| 2024-03-13 | 1,109 | 1,113 | 1,093 | 1,097 | 157,700 | 1,097 |
| 2024-03-12 | 1,099 | 1,109 | 1,085 | 1,108 | 192,500 | 1,108 |
| 2024-03-11 | 1,066 | 1,109 | 1,062 | 1,109 | 475,600 | 1,109 |
| 2024-03-08 | 1,085 | 1,085 | 1,065 | 1,070 | 241,200 | 1,070 |
| 2024-03-07 | 1,116 | 1,122 | 1,090 | 1,096 | 231,700 | 1,096 |
| 2024-03-06 | 1,077 | 1,110 | 1,072 | 1,106 | 249,400 | 1,106 |
| 2024-03-05 | 1,106 | 1,106 | 1,082 | 1,082 | 275,800 | 1,082 |
| 2024-03-04 | 1,125 | 1,127 | 1,112 | 1,112 | 188,400 | 1,112 |
| 2024-03-01 | 1,121 | 1,130 | 1,108 | 1,117 | 169,400 | 1,117 |
| 2024-02-29 | 1,112 | 1,129 | 1,100 | 1,124 | 225,000 | 1,124 |
| 2024-02-28 | 1,120 | 1,137 | 1,114 | 1,125 | 176,200 | 1,125 |
| 2024-02-27 | 1,130 | 1,132 | 1,109 | 1,125 | 196,600 | 1,125 |
| 2024-02-26 | 1,121 | 1,136 | 1,111 | 1,122 | 265,800 | 1,122 |
| 2024-02-22 | 1,139 | 1,141 | 1,126 | 1,131 | 204,500 | 1,131 |
| 2024-02-21 | 1,150 | 1,152 | 1,130 | 1,149 | 228,800 | 1,149 |
| 2024-02-20 | 1,188 | 1,190 | 1,146 | 1,156 | 240,300 | 1,156 |
| 2024-02-19 | 1,158 | 1,177 | 1,152 | 1,173 | 186,500 | 1,173 |
| 2024-02-16 | 1,111 | 1,154 | 1,107 | 1,150 | 247,100 | 1,150 |
| 2024-02-15 | 1,138 | 1,145 | 1,103 | 1,103 | 218,400 | 1,103 |
| 2024-02-14 | 1,131 | 1,148 | 1,119 | 1,142 | 270,300 | 1,142 |
| 2024-02-13 | 1,188 | 1,188 | 1,148 | 1,156 | 366,300 | 1,156 |
| 2024-02-09 | 1,249 | 1,250 | 1,156 | 1,184 | 605,500 | 1,184 |
| 2024-02-08 | 1,179 | 1,194 | 1,166 | 1,189 | 278,100 | 1,189 |
| 2024-02-07 | 1,175 | 1,183 | 1,166 | 1,178 | 160,200 | 1,178 |
| 2024-02-06 | 1,197 | 1,200 | 1,172 | 1,188 | 419,300 | 1,188 |
| 2024-02-05 | 1,151 | 1,205 | 1,141 | 1,199 | 460,800 | 1,199 |
| 2024-02-02 | 1,154 | 1,165 | 1,133 | 1,135 | 419,200 | 1,135 |
| 2024-02-01 | 1,206 | 1,220 | 1,174 | 1,175 | 301,400 | 1,175 |
| 2024-01-31 | 1,220 | 1,220 | 1,192 | 1,207 | 297,000 | 1,207 |
| 2024-01-30 | 1,245 | 1,245 | 1,225 | 1,225 | 120,900 | 1,225 |
| 2024-01-29 | 1,228 | 1,241 | 1,221 | 1,241 | 122,100 | 1,241 |
| 2024-01-26 | 1,227 | 1,233 | 1,212 | 1,227 | 218,500 | 1,227 |
| 2024-01-25 | 1,231 | 1,238 | 1,219 | 1,237 | 117,100 | 1,237 |
| 2024-01-24 | 1,248 | 1,248 | 1,221 | 1,237 | 127,400 | 1,237 |
| 2024-01-23 | 1,259 | 1,266 | 1,247 | 1,252 | 164,400 | 1,252 |
| 2024-01-22 | 1,220 | 1,248 | 1,215 | 1,247 | 187,300 | 1,247 |
| 2024-01-19 | 1,227 | 1,236 | 1,211 | 1,211 | 222,400 | 1,211 |
| 2024-01-18 | 1,212 | 1,222 | 1,196 | 1,222 | 389,000 | 1,222 |
| 2024-01-17 | 1,252 | 1,252 | 1,220 | 1,220 | 300,400 | 1,220 |
| 2024-01-16 | 1,295 | 1,295 | 1,255 | 1,255 | 325,700 | 1,255 |
| 2024-01-15 | 1,301 | 1,306 | 1,284 | 1,306 | 166,700 | 1,306 |
| 2024-01-12 | 1,327 | 1,330 | 1,296 | 1,305 | 258,700 | 1,305 |
| 2024-01-11 | 1,335 | 1,335 | 1,307 | 1,327 | 191,300 | 1,327 |
| 2024-01-10 | 1,324 | 1,334 | 1,316 | 1,334 | 122,100 | 1,334 |
| 2024-01-09 | 1,334 | 1,340 | 1,314 | 1,323 | 130,700 | 1,323 |
| 2024-01-05 | 1,325 | 1,335 | 1,318 | 1,323 | 122,400 | 1,323 |
| 2024-01-04 | 1,320 | 1,336 | 1,296 | 1,336 | 112,600 | 1,336 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
