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
2023-02-031,2571,2651,2331,238152,7001,238
2023-02-021,2701,2741,2451,245147,3001,245
2023-02-011,2671,2721,2501,256150,1001,256
2023-01-311,2401,2801,2361,264171,1001,264
2023-01-301,2331,2421,2251,235150,9001,235
2023-01-271,2371,2481,2241,238197,0001,238
2023-01-261,2201,2561,2181,238278,7001,238
2023-01-251,2121,2271,2041,216155,8001,216
2023-01-241,2351,2351,2001,217237,0001,217
2023-01-231,2211,2251,2031,211140,4001,211
2023-01-201,2101,2151,1981,208137,2001,208
2023-01-191,2071,2251,1931,221162,8001,221
2023-01-181,1701,2251,1701,212230,5001,212
2023-01-171,1451,1681,1431,16291,7001,162
2023-01-161,1541,1621,1461,15467,6001,154
2023-01-131,1721,1811,1651,170100,4001,170
2023-01-121,2001,2011,1791,179121,6001,179
2023-01-111,1671,1971,1521,196163,2001,196
2023-01-101,1711,1851,1671,172109,1001,172
2023-01-061,1251,1491,1151,14499,6001,144
2023-01-051,1601,1631,1181,126173,6001,126
2023-01-041,2001,2001,1491,150152,6001,150

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