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
2023-05-261,3861,3941,3441,349213,7001,349
2023-05-251,4101,4251,3801,380244,4001,380
2023-05-241,4961,4961,4101,412385,4001,412
2023-05-231,4931,5101,4761,500324,6001,500
2023-05-221,4701,4701,4381,470269,9001,470
2023-05-191,4521,5281,4521,478464,9001,478
2023-05-181,3961,4491,3831,444467,0001,444
2023-05-171,4611,4651,3921,396391,7001,396
2023-05-161,4501,4651,4251,452416,8001,452
2023-05-151,4851,4891,4351,452480,7001,452
2023-05-121,5591,5591,4731,495726,9001,495
2023-05-111,6181,6181,5781,597387,3001,597
2023-05-101,6341,6411,6151,624178,7001,624
2023-05-091,6431,6451,6021,640211,7001,640
2023-05-081,6291,6441,6181,644246,9001,644
2023-05-021,6301,6441,6231,636136,8001,636
2023-05-011,6201,6441,6111,633216,2001,633
2023-04-281,5841,6181,5621,618233,2001,618
2023-04-271,5591,5861,5501,583142,5001,583
2023-04-261,5521,5841,5211,580245,6001,580
2023-04-251,5751,5881,5691,573118,0001,573
2023-04-241,5501,5751,5481,56280,7001,562
2023-04-211,5571,5571,5181,538216,8001,538
2023-04-201,5361,5801,5281,563167,6001,563
2023-04-191,5351,5511,5121,542162,2001,542
2023-04-181,5001,5261,4941,524214,6001,524
2023-04-171,5001,5101,4801,494100,1001,494
2023-04-141,5031,5121,4651,493210,4001,493
2023-04-131,4641,5151,4581,501198,5001,501
2023-04-121,4671,4871,4531,458153,5001,458
2023-04-111,4491,4551,4271,451103,8001,451
2023-04-101,4171,4481,4081,447108,0001,447
2023-04-071,3961,4011,3761,39573,8001,395
2023-04-061,3951,4001,3651,399236,7001,399
2023-04-051,4271,4681,4081,419246,5001,419
2023-04-041,4281,4281,3941,409244,5001,409
2023-04-031,4371,4371,4021,421122,3001,421
2023-03-311,4211,4431,4161,434215,5001,434
2023-03-301,3671,4031,3641,398176,4001,398
2023-03-291,3631,3761,3391,360162,6001,360
2023-03-281,3481,3481,3161,328100,1001,328
2023-03-271,3391,3841,3241,329175,2001,329
2023-03-241,2861,3291,2791,329112,8001,329
2023-03-231,2801,2961,2661,29686,8001,296
2023-03-221,3081,3141,2831,296153,4001,296
2023-03-201,2671,2841,2601,262134,4001,262
2023-03-171,2771,2921,2721,285104,2001,285
2023-03-161,2651,2661,2331,248199,1001,248
2023-03-151,2841,3071,2661,293151,7001,293
2023-03-141,2751,2751,2381,260103,8001,260
2023-03-131,2881,2991,2631,299102,7001,299
2023-03-101,3501,3501,3111,31493,3001,314
2023-03-091,3381,3661,3361,36070,9001,360
2023-03-081,3571,3661,3371,342130,4001,342
2023-03-071,3601,3731,3531,36291,7001,362
2023-03-061,3801,3801,3471,367186,2001,367
2023-03-031,3521,3741,3481,374158,5001,374
2023-03-021,3201,3461,3111,34296,4001,342
2023-03-011,3131,3161,2911,306140,3001,306
2023-02-281,3441,3561,3161,322198,1001,322
2023-02-271,3501,3741,3451,347209,9001,347
2023-02-241,3401,3491,3301,344212,9001,344
2023-02-221,3161,3371,3101,318185,5001,318
2023-02-211,2891,3201,2831,315263,0001,315
2023-02-201,2671,2931,2671,289173,3001,289
2023-02-171,2551,2941,2371,265309,3001,265
2023-02-161,2171,2351,2061,225126,8001,225
2023-02-151,2191,2211,2021,208153,6001,208
2023-02-141,2241,2491,2001,223255,5001,223
2023-02-131,2221,2301,2061,220215,1001,220
2023-02-101,2601,2791,2331,238322,8001,238
2023-02-091,2391,2821,1911,2551,110,0001,255
2023-02-081,2721,3191,2631,302615,1001,302
2023-02-071,2351,2631,2271,260183,6001,260
2023-02-061,2381,2421,2181,230129,2001,230
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