KabuInsight

ヨネックス

7906
スタンダード/その他製品/YONEX CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,355.03,500.03,355.03,485.0+130.0+3.87%311,300
2026-03-123,390.03,405.03,330.03,355.0-30.0-0.89%125,600
2026-03-113,405.03,465.03,380.03,385.00.00.00%256,700
2026-03-103,390.03,450.03,330.03,385.0+25.0+0.74%229,300
2026-03-093,350.03,400.03,285.03,360.0-190.0-5.35%348,100
2026-03-063,455.03,585.03,435.03,550.0+100.0+2.90%264,600
2026-03-053,545.03,615.03,435.03,450.0-10.0-0.29%201,900
2026-03-043,420.03,485.03,375.03,460.00.00.00%226,200
2026-03-033,550.03,565.03,440.03,460.0-150.0-4.16%340,200
2026-03-023,645.03,660.03,575.03,610.0-105.0-2.83%260,200
2026-02-273,695.03,740.03,620.03,715.0+65.0+1.78%393,600
2026-02-263,735.03,740.03,635.03,650.0-80.0-2.14%271,100
2026-02-253,795.03,795.03,675.03,730.0-60.0-1.58%299,800
2026-02-243,750.03,810.03,665.03,790.0+40.0+1.07%307,300
2026-02-203,945.03,945.03,750.03,750.0-265.0-6.60%325,900
2026-02-193,825.04,025.03,820.04,015.0+170.0+4.42%487,500
2026-02-183,720.03,860.03,675.03,845.0+85.0+2.26%358,100
2026-02-173,755.03,810.03,675.03,760.00.00.00%342,300
2026-02-163,660.03,760.03,630.03,760.0+135.0+3.72%559,100
2026-02-133,650.03,695.03,565.03,625.0+20.0+0.55%349,000
2026-02-123,635.03,765.03,530.03,605.0+40.0+1.12%1,013,400
2026-02-103,530.03,590.03,475.03,565.0+105.0+3.03%566,700
2026-02-093,410.03,540.03,395.03,460.0+190.0+5.81%531,600
2026-02-063,275.03,325.03,220.03,270.0-35.0-1.06%228,400
2026-02-053,300.03,305.03,250.03,305.0+30.0+0.92%148,000
2026-02-043,320.03,320.03,250.03,275.0-45.0-1.36%172,400
2026-02-033,330.03,370.03,310.03,320.0+5.0+0.15%249,900
2026-02-023,280.03,375.03,260.03,315.0+60.0+1.84%271,500
2026-01-303,235.03,285.03,230.03,255.0+20.0+0.62%123,100
2026-01-293,205.03,235.03,145.03,235.0+30.0+0.94%158,800
2026-01-283,270.03,270.03,180.03,205.0-95.0-2.88%187,400
2026-01-273,300.03,300.03,245.03,300.0+20.0+0.61%103,500
2026-01-263,330.03,340.03,265.03,280.0-75.0-2.24%159,700
2026-01-233,350.03,370.03,320.03,355.0+5.0+0.15%209,000
2026-01-223,400.03,410.03,310.03,350.0-50.0-1.47%312,100
2026-01-213,365.03,425.03,335.03,400.0+40.0+1.19%525,500
2026-01-203,370.03,420.03,345.03,360.0+10.0+0.30%229,800
2026-01-193,350.03,375.03,340.03,350.00.00.00%175,400
2026-01-163,355.03,375.03,315.03,350.00.00.00%252,000
2026-01-153,360.03,390.03,335.03,350.0+15.0+0.45%456,600
2026-01-143,350.03,385.03,320.03,335.0+10.0+0.30%289,600
2026-01-133,405.03,405.03,290.03,325.0-80.0-2.35%460,400
2026-01-093,430.03,430.03,330.03,405.0+15.0+0.44%316,400
2026-01-083,495.03,495.03,390.03,390.0-90.0-2.59%370,000
2026-01-073,465.03,480.03,415.03,480.00.00.00%176,100
2026-01-063,400.03,525.03,385.03,480.0+115.0+3.42%307,100
2026-01-053,365.03,405.03,340.03,365.0+45.0+1.36%301,900
2025-12-303,310.03,430.03,300.03,320.0+30.0+0.91%344,400
2025-12-293,245.03,310.03,225.03,290.0+20.0+0.61%137,500
2025-12-263,305.03,315.03,265.03,270.0-20.0-0.61%151,400
2025-12-253,225.03,290.03,200.03,290.0+95.0+2.97%154,600
2025-12-243,185.03,260.03,180.03,195.0+10.0+0.31%137,300
2025-12-233,140.03,200.03,140.03,185.0+25.0+0.79%152,400
2025-12-223,215.03,230.03,135.03,160.0-55.0-1.71%198,900
2025-12-193,165.03,215.03,145.03,215.0+50.0+1.58%345,900
2025-12-183,180.03,205.03,160.03,165.0-20.0-0.63%164,200
2025-12-173,230.03,275.03,155.03,185.0-45.0-1.39%275,200
2025-12-163,250.03,265.03,220.03,230.0-10.0-0.31%158,800
2025-12-153,195.03,260.03,195.03,240.0+35.0+1.09%186,400
2025-12-123,190.03,275.03,175.03,205.00.00.00%230,000
2025-12-113,250.03,275.03,185.03,205.0+15.0+0.47%240,300
2025-12-103,180.03,240.03,170.03,190.0+5.0+0.16%244,100
2025-12-093,270.03,295.03,150.03,185.0-60.0-1.85%360,200
2025-12-083,260.03,270.03,200.03,245.0+15.0+0.46%423,300
2025-12-053,305.03,315.03,170.03,230.0-105.0-3.15%535,000
2025-12-043,300.03,365.03,285.03,335.0+5.0+0.15%286,000
2025-12-033,310.03,350.03,260.03,330.0+75.0+2.30%450,500
2025-12-023,370.03,370.03,255.03,255.0-50.0-1.51%239,500
2025-12-013,435.03,455.03,305.03,305.0-200.0-5.71%347,700
2025-11-283,550.03,570.03,495.03,505.0-60.0-1.68%213,600
2025-11-273,600.03,630.03,540.03,565.0-25.0-0.70%188,200
2025-11-263,545.03,610.03,520.03,590.0+60.0+1.70%307,900
2025-11-253,555.03,605.03,490.03,530.0+25.0+0.71%390,100
2025-11-213,420.03,560.03,420.03,505.0+70.0+2.04%274,000
2025-11-203,390.03,485.03,360.03,435.0+45.0+1.33%265,900
2025-11-193,400.03,445.03,325.03,390.0-55.0-1.60%372,200
2025-11-183,535.03,540.03,390.03,445.0-115.0-3.23%471,400
2025-11-173,725.03,725.03,530.03,560.0-135.0-3.65%383,600
2025-11-143,680.03,760.03,675.03,695.0+5.0+0.14%227,300
2025-11-133,710.03,740.03,670.03,690.0-5.0-0.14%248,600
2025-11-123,620.03,780.03,610.03,695.0+75.0+2.07%558,400
2025-11-113,725.03,725.03,600.03,620.0-145.0-3.85%637,200
2025-11-103,720.03,810.03,535.03,765.0-375.0-9.06%2,135,800
2025-11-074,125.04,155.04,010.04,140.0-10.0-0.24%487,200
2025-11-064,100.04,190.04,080.04,150.0+115.0+2.85%451,100
2025-11-053,970.04,065.03,920.04,035.0+90.0+2.28%287,600
2025-11-043,940.04,005.03,885.03,945.0-25.0-0.63%294,300
2025-10-313,865.03,970.03,845.03,970.0+115.0+2.98%157,700
2025-10-303,850.03,875.03,795.03,855.0+5.0+0.13%164,300
2025-10-293,905.03,925.03,840.03,850.0-55.0-1.41%153,900
2025-10-283,960.03,990.03,905.03,905.0-45.0-1.14%130,800
2025-10-273,975.04,010.03,920.03,950.0-10.0-0.25%236,800
2025-10-244,055.04,085.03,960.03,960.0-115.0-2.82%257,800
2025-10-234,030.04,130.04,030.04,075.0+70.0+1.75%402,000
2025-10-223,950.04,015.03,950.04,005.0+70.0+1.78%243,800
2025-10-213,905.03,970.03,905.03,935.0+50.0+1.29%188,600
2025-10-203,855.03,920.03,810.03,885.0+55.0+1.44%343,800
2025-10-173,780.03,875.03,780.03,830.0+50.0+1.32%203,600
2025-10-163,870.03,870.03,780.03,780.0-60.0-1.56%180,000
2025-10-153,870.03,910.03,800.03,840.00.00.00%272,800
2025-10-143,785.03,850.03,770.03,840.0-10.0-0.26%463,500
2025-10-103,850.03,885.03,820.03,850.0-60.0-1.53%222,200
2025-10-093,830.03,920.03,830.03,910.0+75.0+1.96%198,000
2025-10-083,825.03,850.03,810.03,835.0+25.0+0.66%135,200
2025-10-073,945.03,955.03,810.03,810.0-90.0-2.31%229,500
2025-10-063,935.03,945.03,855.03,900.0+80.0+2.09%288,800
2025-10-033,810.03,910.03,805.03,820.0+10.0+0.26%229,500
2025-10-023,815.03,850.03,755.03,810.0+65.0+1.74%319,600
2025-10-013,685.03,760.03,675.03,745.0-45.0-1.19%329,400
2025-09-303,835.03,850.03,740.03,790.0-55.0-1.43%321,300
2025-09-293,920.03,945.03,825.03,845.0-40.0-1.03%224,800
2025-09-263,875.03,950.03,855.03,885.0-15.0-0.38%413,800
2025-09-253,870.03,910.03,820.03,900.0+70.0+1.83%404,600
2025-09-243,650.03,860.03,620.03,830.0+175.0+4.79%445,000
2025-09-223,655.03,710.03,635.03,655.0-15.0-0.41%342,300
2025-09-193,780.03,805.03,650.03,670.0-155.0-4.05%503,100
2025-09-183,890.03,900.03,810.03,825.0-65.0-1.67%238,800
2025-09-173,925.03,940.03,865.03,890.0-15.0-0.38%192,000
2025-09-164,005.04,030.03,855.03,905.0-115.0-2.86%421,600
2025-09-123,955.04,095.03,950.04,020.0——202,300

直近120営業日分を表示