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
2024-06-211,9771,9881,9461,978368,6001,978
2024-06-202,0262,0351,9682,008545,4002,008
2024-06-191,8951,9471,8941,910284,3001,910
2024-06-181,8961,9021,8651,886247,4001,886
2024-06-171,8391,8511,8101,850164,4001,850
2024-06-141,7881,8331,7751,833160,0001,833
2024-06-131,8641,8641,7991,812301,5001,812
2024-06-121,8491,8801,8451,874225,2001,874
2024-06-111,8001,8791,7951,858464,5001,858
2024-06-101,7921,8091,7831,795147,5001,795
2024-06-071,7951,8131,7801,791201,4001,791
2024-06-061,8011,8371,7801,811329,8001,811
2024-06-051,7541,7981,7481,792412,4001,792
2024-06-041,7301,7691,7171,747324,9001,747
2024-06-031,7501,7531,7021,730283,4001,730
2024-05-311,6721,7621,6551,734798,5001,734
2024-05-301,5531,6741,5461,6661,022,5001,666
2024-05-291,5061,5311,4971,513255,8001,513
2024-05-281,5601,5651,5291,534201,9001,534
2024-05-271,5401,5761,5401,556202,2001,556
2024-05-241,5201,5581,5111,548219,1001,548
2024-05-231,5421,5611,5301,542232,5001,542
2024-05-221,5431,5701,5211,570220,7001,570
2024-05-211,5881,5881,5461,546187,8001,546
2024-05-201,5481,5971,5391,588389,3001,588
2024-05-171,5101,5671,5021,566591,9001,566
2024-05-161,4371,5071,4261,488493,5001,488
2024-05-151,5241,5351,4521,466625,1001,466
2024-05-141,6001,6381,5251,5491,631,6001,549
2024-05-131,5211,5211,4401,5211,658,8001,521
2024-05-101,2251,2271,2121,221176,3001,221
2024-05-091,2251,2261,2031,226176,7001,226
2024-05-081,2261,2401,2221,23190,0001,231
2024-05-071,2411,2481,2281,232137,9001,232
2024-05-021,2481,2481,2351,236102,7001,236
2024-05-011,2551,2751,2481,264122,2001,264
2024-04-301,2501,2621,2451,261162,4001,261
2024-04-261,2211,2431,2141,232217,7001,232
2024-04-251,2551,2641,2421,249146,0001,249
2024-04-241,2601,2601,2331,248155,2001,248
2024-04-231,2291,2451,2211,240169,2001,240
2024-04-221,2251,2301,2141,222110,2001,222
2024-04-191,2081,2221,1931,212378,3001,212
2024-04-181,1701,2041,1681,194103,0001,194
2024-04-171,2031,2041,1671,184220,0001,184
2024-04-161,2341,2341,1991,203212,1001,203
2024-04-151,2281,2521,2081,244173,6001,244
2024-04-121,2481,2521,2391,243237,2001,243
2024-04-111,2521,2691,2381,254262,2001,254
2024-04-101,2131,2591,2111,259331,2001,259
2024-04-091,2281,2401,2061,218313,4001,218
2024-04-081,2991,3171,2071,216772,1001,216
2024-04-051,2031,2331,1871,205694,7001,205
2024-04-041,1431,1901,1381,186554,8001,186
2024-04-031,0911,1291,0911,129174,4001,129
2024-04-021,1111,1121,0891,101161,9001,101
2024-04-011,1301,1301,1091,11196,8001,111
2024-03-291,1091,1231,1091,11675,9001,116
2024-03-281,0971,1181,0911,104127,5001,104
2024-03-271,1141,1171,0991,108211,2001,108
2024-03-261,1281,1341,1071,114284,4001,114
2024-03-251,1351,1561,1261,141237,9001,141
2024-03-221,1441,1451,1181,129226,5001,129
2024-03-211,1501,1641,1331,144278,0001,144
2024-03-191,1201,1481,1191,142238,2001,142
2024-03-181,1131,1351,1071,125290,6001,125
2024-03-151,1081,1141,0971,098128,4001,098
2024-03-141,0971,1171,0971,107166,7001,107
2024-03-131,1091,1131,0931,097157,7001,097
2024-03-121,0991,1091,0851,108192,5001,108
2024-03-111,0661,1091,0621,109475,6001,109
2024-03-081,0851,0851,0651,070241,2001,070
2024-03-071,1161,1221,0901,096231,7001,096
2024-03-061,0771,1101,0721,106249,4001,106
2024-03-051,1061,1061,0821,082275,8001,082
2024-03-041,1251,1271,1121,112188,4001,112
2024-03-011,1211,1301,1081,117169,4001,117
2024-02-291,1121,1291,1001,124225,0001,124
2024-02-281,1201,1371,1141,125176,2001,125
2024-02-271,1301,1321,1091,125196,6001,125
2024-02-261,1211,1361,1111,122265,8001,122
2024-02-221,1391,1411,1261,131204,5001,131
2024-02-211,1501,1521,1301,149228,8001,149
2024-02-201,1881,1901,1461,156240,3001,156
2024-02-191,1581,1771,1521,173186,5001,173
2024-02-161,1111,1541,1071,150247,1001,150
2024-02-151,1381,1451,1031,103218,4001,103
2024-02-141,1311,1481,1191,142270,3001,142
2024-02-131,1881,1881,1481,156366,3001,156
2024-02-091,2491,2501,1561,184605,5001,184
2024-02-081,1791,1941,1661,189278,1001,189
2024-02-071,1751,1831,1661,178160,2001,178
2024-02-061,1971,2001,1721,188419,3001,188
2024-02-051,1511,2051,1411,199460,8001,199
2024-02-021,1541,1651,1331,135419,2001,135
2024-02-011,2061,2201,1741,175301,4001,175
2024-01-311,2201,2201,1921,207297,0001,207
2024-01-301,2451,2451,2251,225120,9001,225
2024-01-291,2281,2411,2211,241122,1001,241
2024-01-261,2271,2331,2121,227218,5001,227
2024-01-251,2311,2381,2191,237117,1001,237
2024-01-241,2481,2481,2211,237127,4001,237
2024-01-231,2591,2661,2471,252164,4001,252
2024-01-221,2201,2481,2151,247187,3001,247
2024-01-191,2271,2361,2111,211222,4001,211
2024-01-181,2121,2221,1961,222389,0001,222
2024-01-171,2521,2521,2201,220300,4001,220
2024-01-161,2951,2951,2551,255325,7001,255
2024-01-151,3011,3061,2841,306166,7001,306
2024-01-121,3271,3301,2961,305258,7001,305
2024-01-111,3351,3351,3071,327191,3001,327
2024-01-101,3241,3341,3161,334122,1001,334
2024-01-091,3341,3401,3141,323130,7001,323
2024-01-051,3251,3351,3181,323122,4001,323
2024-01-041,3201,3361,2961,336112,6001,336

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