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 |
---|---|---|---|---|---|---|
2023-02-03 | 1,257 | 1,265 | 1,233 | 1,238 | 152,700 | 1,238 |
2023-02-02 | 1,270 | 1,274 | 1,245 | 1,245 | 147,300 | 1,245 |
2023-02-01 | 1,267 | 1,272 | 1,250 | 1,256 | 150,100 | 1,256 |
2023-01-31 | 1,240 | 1,280 | 1,236 | 1,264 | 171,100 | 1,264 |
2023-01-30 | 1,233 | 1,242 | 1,225 | 1,235 | 150,900 | 1,235 |
2023-01-27 | 1,237 | 1,248 | 1,224 | 1,238 | 197,000 | 1,238 |
2023-01-26 | 1,220 | 1,256 | 1,218 | 1,238 | 278,700 | 1,238 |
2023-01-25 | 1,212 | 1,227 | 1,204 | 1,216 | 155,800 | 1,216 |
2023-01-24 | 1,235 | 1,235 | 1,200 | 1,217 | 237,000 | 1,217 |
2023-01-23 | 1,221 | 1,225 | 1,203 | 1,211 | 140,400 | 1,211 |
2023-01-20 | 1,210 | 1,215 | 1,198 | 1,208 | 137,200 | 1,208 |
2023-01-19 | 1,207 | 1,225 | 1,193 | 1,221 | 162,800 | 1,221 |
2023-01-18 | 1,170 | 1,225 | 1,170 | 1,212 | 230,500 | 1,212 |
2023-01-17 | 1,145 | 1,168 | 1,143 | 1,162 | 91,700 | 1,162 |
2023-01-16 | 1,154 | 1,162 | 1,146 | 1,154 | 67,600 | 1,154 |
2023-01-13 | 1,172 | 1,181 | 1,165 | 1,170 | 100,400 | 1,170 |
2023-01-12 | 1,200 | 1,201 | 1,179 | 1,179 | 121,600 | 1,179 |
2023-01-11 | 1,167 | 1,197 | 1,152 | 1,196 | 163,200 | 1,196 |
2023-01-10 | 1,171 | 1,185 | 1,167 | 1,172 | 109,100 | 1,172 |
2023-01-06 | 1,125 | 1,149 | 1,115 | 1,144 | 99,600 | 1,144 |
2023-01-05 | 1,160 | 1,163 | 1,118 | 1,126 | 173,600 | 1,126 |
2023-01-04 | 1,200 | 1,200 | 1,149 | 1,150 | 152,600 | 1,150 |
分割・併合履歴 : [2017-03-29]1株→4株 [1994-03-28]1株→1.3株