7906 ヨネックス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,4032,4692,3882,452292,9002,452
2025-02-122,4272,4562,3922,421399,2002,421
2025-02-102,3522,4142,2772,4071,171,9002,407
2025-02-072,1002,1582,1002,155370,5002,155
2025-02-062,0342,0942,0342,094176,7002,094
2025-02-051,9982,0361,9832,034206,2002,034
2025-02-042,0542,0701,9911,996168,7001,996
2025-02-032,0662,0682,0212,035196,7002,035
2025-01-312,0992,1202,0852,09287,2002,092
2025-01-302,0792,1072,0662,086107,6002,086
2025-01-292,0702,1222,0612,099316,9002,099
2025-01-282,0652,1062,0552,074185,2002,074
2025-01-272,0832,0832,0522,065252,6002,065
2025-01-242,0662,1022,0612,100216,6002,100
2025-01-232,0602,0922,0252,066147,5002,066
2025-01-222,0782,0792,0182,055234,3002,055
2025-01-212,0112,0982,0072,092244,0002,092
2025-01-201,9632,0221,9492,008219,5002,008
2025-01-171,9651,9811,9391,970162,6001,970
2025-01-161,9561,9831,9521,970174,7001,970
2025-01-151,9962,0001,9501,950245,3001,950
2025-01-141,9992,0091,9621,985177,4001,985
2025-01-102,0352,0561,9942,001160,3002,001
2025-01-092,1002,1092,0402,04093,7002,040
2025-01-082,0782,0952,0552,086155,2002,086
2025-01-072,1282,1332,0942,107174,0002,107
2025-01-062,1412,1702,1262,134113,4002,134

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