ヤマウラ(1780)の株価時系列情報
ヤマウラ(1780)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,353 | 1,358 | 1,347 | 1,350 | 11,300 |
| 2024/04/22 | 1,336 | 1,352 | 1,336 | 1,350 | 25,200 |
| 2024/04/19 | 1,351 | 1,355 | 1,318 | 1,333 | 37,700 |
| 2024/04/18 | 1,350 | 1,377 | 1,349 | 1,363 | 18,400 |
| 2024/04/17 | 1,357 | 1,359 | 1,338 | 1,349 | 34,700 |
| 2024/04/16 | 1,385 | 1,392 | 1,355 | 1,359 | 38,900 |
| 2024/04/15 | 1,363 | 1,399 | 1,361 | 1,399 | 33,100 |
| 2024/04/12 | 1,381 | 1,381 | 1,359 | 1,374 | 44,600 |
| 2024/04/11 | 1,388 | 1,388 | 1,371 | 1,377 | 44,100 |
| 2024/04/10 | 1,410 | 1,413 | 1,395 | 1,395 | 29,400 |
| 2024/04/09 | 1,406 | 1,416 | 1,400 | 1,416 | 21,400 |
| 2024/04/08 | 1,415 | 1,415 | 1,393 | 1,406 | 37,700 |
| 2024/04/05 | 1,427 | 1,433 | 1,404 | 1,407 | 38,400 |
| 2024/04/04 | 1,459 | 1,459 | 1,429 | 1,436 | 56,500 |
| 2024/04/03 | 1,427 | 1,442 | 1,422 | 1,430 | 68,600 |
| 2024/04/02 | 1,417 | 1,453 | 1,412 | 1,423 | 78,200 |
| 2024/04/01 | 1,439 | 1,445 | 1,404 | 1,404 | 75,000 |
| 2024/03/29 | 1,426 | 1,452 | 1,420 | 1,452 | 87,900 |
| 2024/03/28 | 1,485 | 1,489 | 1,445 | 1,445 | 231,800 |
| 2024/03/27 | 1,511 | 1,538 | 1,511 | 1,520 | 129,100 |
| 2024/03/26 | 1,502 | 1,513 | 1,498 | 1,500 | 103,900 |
| 2024/03/25 | 1,523 | 1,523 | 1,506 | 1,509 | 142,100 |
| 2024/03/22 | 1,541 | 1,541 | 1,526 | 1,532 | 62,300 |
| 2024/03/21 | 1,569 | 1,576 | 1,545 | 1,545 | 82,500 |
| 2024/03/19 | 1,581 | 1,581 | 1,547 | 1,569 | 89,900 |
| 2024/03/18 | 1,580 | 1,593 | 1,575 | 1,586 | 45,800 |
| 2024/03/15 | 1,557 | 1,577 | 1,548 | 1,571 | 43,600 |
| 2024/03/14 | 1,560 | 1,560 | 1,544 | 1,557 | 34,300 |
| 2024/03/13 | 1,553 | 1,574 | 1,531 | 1,544 | 39,200 |
| 2024/03/12 | 1,530 | 1,543 | 1,515 | 1,539 | 30,600 |
| 2024/03/11 | 1,538 | 1,539 | 1,516 | 1,537 | 44,400 |
| 2024/03/08 | 1,532 | 1,562 | 1,530 | 1,555 | 62,100 |
| 2024/03/07 | 1,544 | 1,544 | 1,518 | 1,527 | 43,900 |
| 2024/03/06 | 1,505 | 1,537 | 1,505 | 1,534 | 50,000 |
| 2024/03/05 | 1,497 | 1,525 | 1,496 | 1,521 | 41,400 |
| 2024/03/04 | 1,531 | 1,531 | 1,497 | 1,497 | 72,300 |
| 2024/03/01 | 1,536 | 1,552 | 1,521 | 1,530 | 44,300 |
| 2024/02/29 | 1,541 | 1,558 | 1,511 | 1,529 | 68,200 |
| 2024/02/28 | 1,548 | 1,567 | 1,537 | 1,544 | 138,600 |
| 2024/02/27 | 1,530 | 1,557 | 1,530 | 1,552 | 88,600 |
| 2024/02/26 | 1,569 | 1,571 | 1,510 | 1,529 | 137,400 |
| 2024/02/22 | 1,497 | 1,530 | 1,484 | 1,529 | 89,600 |
| 2024/02/21 | 1,503 | 1,513 | 1,472 | 1,488 | 70,200 |
| 2024/02/20 | 1,510 | 1,519 | 1,491 | 1,500 | 55,700 |
| 2024/02/19 | 1,463 | 1,506 | 1,463 | 1,504 | 73,500 |
| 2024/02/16 | 1,458 | 1,485 | 1,432 | 1,453 | 92,900 |
| 2024/02/15 | 1,464 | 1,497 | 1,444 | 1,449 | 130,800 |
| 2024/02/14 | 1,564 | 1,566 | 1,467 | 1,544 | 175,000 |
| 2024/02/13 | 1,537 | 1,565 | 1,523 | 1,564 | 66,000 |
| 2024/02/09 | 1,534 | 1,550 | 1,510 | 1,510 | 55,700 |
| 2024/02/08 | 1,569 | 1,569 | 1,540 | 1,545 | 62,500 |
| 2024/02/07 | 1,581 | 1,599 | 1,572 | 1,579 | 28,200 |
| 2024/02/06 | 1,605 | 1,619 | 1,586 | 1,588 | 36,800 |
| 2024/02/05 | 1,631 | 1,631 | 1,601 | 1,610 | 58,100 |
| 2024/02/02 | 1,643 | 1,643 | 1,611 | 1,630 | 37,600 |
| 2024/02/01 | 1,646 | 1,657 | 1,640 | 1,654 | 26,600 |
| 2024/01/31 | 1,633 | 1,654 | 1,610 | 1,654 | 30,000 |
| 2024/01/30 | 1,641 | 1,661 | 1,634 | 1,634 | 30,100 |
| 2024/01/29 | 1,661 | 1,685 | 1,640 | 1,641 | 45,300 |
| 2024/01/26 | 1,670 | 1,680 | 1,660 | 1,660 | 43,000 |
| 2024/01/25 | 1,609 | 1,676 | 1,609 | 1,662 | 78,400 |
| 2024/01/24 | 1,639 | 1,643 | 1,585 | 1,591 | 88,100 |
| 2024/01/23 | 1,664 | 1,676 | 1,644 | 1,652 | 50,300 |
| 2024/01/22 | 1,681 | 1,718 | 1,654 | 1,659 | 100,400 |
| 2024/01/19 | 1,634 | 1,681 | 1,634 | 1,675 | 86,700 |
| 2024/01/18 | 1,606 | 1,635 | 1,606 | 1,626 | 59,400 |
| 2024/01/17 | 1,560 | 1,619 | 1,560 | 1,602 | 56,800 |
| 2024/01/16 | 1,579 | 1,584 | 1,558 | 1,558 | 41,100 |
| 2024/01/15 | 1,575 | 1,592 | 1,568 | 1,589 | 48,300 |
| 2024/01/12 | 1,574 | 1,574 | 1,543 | 1,563 | 47,700 |
| 2024/01/11 | 1,556 | 1,579 | 1,546 | 1,576 | 53,200 |
| 2024/01/10 | 1,515 | 1,553 | 1,513 | 1,551 | 50,900 |
| 2024/01/09 | 1,535 | 1,537 | 1,490 | 1,514 | 90,500 |
| 2024/01/05 | 1,475 | 1,538 | 1,475 | 1,527 | 80,100 |
| 2024/01/04 | 1,438 | 1,478 | 1,420 | 1,472 | 113,200 |
| 2023/12/29 | 1,403 | 1,409 | 1,395 | 1,408 | 30,400 |
| 2023/12/28 | 1,385 | 1,405 | 1,385 | 1,403 | 39,300 |
| 2023/12/27 | 1,390 | 1,392 | 1,374 | 1,386 | 26,900 |
| 2023/12/26 | 1,360 | 1,387 | 1,357 | 1,382 | 28,900 |
| 2023/12/25 | 1,345 | 1,358 | 1,345 | 1,358 | 18,500 |
| 2023/12/22 | 1,342 | 1,357 | 1,331 | 1,340 | 29,200 |
| 2023/12/21 | 1,369 | 1,371 | 1,346 | 1,346 | 23,800 |
| 2023/12/20 | 1,379 | 1,392 | 1,370 | 1,373 | 21,800 |
| 2023/12/19 | 1,400 | 1,400 | 1,356 | 1,379 | 31,300 |
| 2023/12/18 | 1,412 | 1,414 | 1,388 | 1,403 | 37,500 |
| 2023/12/15 | 1,436 | 1,457 | 1,423 | 1,437 | 39,200 |
| 2023/12/14 | 1,430 | 1,437 | 1,424 | 1,426 | 27,800 |
| 2023/12/13 | 1,403 | 1,427 | 1,403 | 1,421 | 19,900 |
| 2023/12/12 | 1,425 | 1,428 | 1,404 | 1,406 | 18,900 |
| 2023/12/11 | 1,435 | 1,439 | 1,418 | 1,424 | 15,000 |
| 2023/12/08 | 1,440 | 1,440 | 1,418 | 1,423 | 31,000 |
| 2023/12/07 | 1,453 | 1,459 | 1,438 | 1,440 | 20,600 |
| 2023/12/06 | 1,442 | 1,467 | 1,442 | 1,466 | 20,800 |
| 2023/12/05 | 1,453 | 1,468 | 1,443 | 1,445 | 25,100 |
| 2023/12/04 | 1,459 | 1,466 | 1,445 | 1,458 | 27,800 |
| 2023/12/01 | 1,442 | 1,460 | 1,436 | 1,449 | 21,600 |
| 2023/11/30 | 1,461 | 1,469 | 1,436 | 1,438 | 23,000 |
| 2023/11/29 | 1,468 | 1,468 | 1,441 | 1,460 | 27,900 |
| 2023/11/28 | 1,457 | 1,490 | 1,457 | 1,468 | 37,200 |
| 2023/11/27 | 1,446 | 1,459 | 1,441 | 1,457 | 24,400 |
| 2023/11/24 | 1,483 | 1,493 | 1,432 | 1,446 | 49,700 |
| 2023/11/22 | 1,448 | 1,499 | 1,448 | 1,473 | 57,300 |
| 2023/11/21 | 1,424 | 1,444 | 1,421 | 1,444 | 39,100 |
| 2023/11/20 | 1,400 | 1,427 | 1,400 | 1,424 | 50,100 |
| 2023/11/17 | 1,345 | 1,398 | 1,343 | 1,398 | 51,800 |
| 2023/11/16 | 1,332 | 1,369 | 1,332 | 1,343 | 49,000 |
| 2023/11/15 | 1,308 | 1,337 | 1,292 | 1,322 | 79,300 |
| 2023/11/14 | 1,250 | 1,348 | 1,241 | 1,299 | 195,100 |
| 2023/11/13 | 1,267 | 1,269 | 1,250 | 1,250 | 13,200 |
| 2023/11/10 | 1,247 | 1,265 | 1,247 | 1,261 | 14,500 |
| 2023/11/09 | 1,251 | 1,253 | 1,243 | 1,250 | 13,700 |
| 2023/11/08 | 1,265 | 1,265 | 1,235 | 1,249 | 18,300 |
| 2023/11/07 | 1,271 | 1,280 | 1,266 | 1,266 | 21,200 |
| 2023/11/06 | 1,260 | 1,274 | 1,257 | 1,271 | 24,200 |
| 2023/11/02 | 1,268 | 1,268 | 1,248 | 1,255 | 15,400 |
| 2023/11/01 | 1,253 | 1,266 | 1,252 | 1,264 | 24,900 |
| 2023/10/31 | 1,224 | 1,247 | 1,223 | 1,247 | 22,900 |
| 2023/10/30 | 1,237 | 1,237 | 1,223 | 1,227 | 19,100 |
| 2023/10/27 | 1,227 | 1,243 | 1,225 | 1,239 | 16,900 |
| 2023/10/26 | 1,222 | 1,227 | 1,211 | 1,214 | 16,300 |
| 2023/10/25 | 1,206 | 1,223 | 1,206 | 1,218 | 15,900 |
| 2023/10/24 | 1,207 | 1,211 | 1,192 | 1,206 | 23,800 |
| 2023/10/23 | 1,212 | 1,218 | 1,207 | 1,207 | 16,800 |
| 2023/10/20 | 1,207 | 1,216 | 1,205 | 1,212 | 11,700 |
| 2023/10/19 | 1,201 | 1,211 | 1,198 | 1,207 | 10,800 |
| 2023/10/18 | 1,214 | 1,216 | 1,198 | 1,207 | 25,100 |
| 2023/10/17 | 1,211 | 1,223 | 1,209 | 1,214 | 14,600 |
| 2023/10/16 | 1,214 | 1,222 | 1,208 | 1,211 | 19,600 |
| 2023/10/13 | 1,224 | 1,228 | 1,216 | 1,217 | 15,700 |
| 2023/10/12 | 1,228 | 1,231 | 1,222 | 1,230 | 11,400 |
| 2023/10/11 | 1,247 | 1,247 | 1,227 | 1,228 | 19,700 |
| 2023/10/10 | 1,236 | 1,248 | 1,235 | 1,245 | 13,000 |
| 2023/10/06 | 1,223 | 1,245 | 1,223 | 1,238 | 17,500 |
| 2023/10/05 | 1,205 | 1,227 | 1,205 | 1,224 | 29,800 |
| 2023/10/04 | 1,228 | 1,228 | 1,206 | 1,208 | 29,800 |
| 2023/10/03 | 1,242 | 1,244 | 1,231 | 1,233 | 15,900 |
| 2023/10/02 | 1,250 | 1,259 | 1,242 | 1,242 | 23,300 |
| 2023/09/29 | 1,250 | 1,259 | 1,243 | 1,247 | 23,700 |
| 2023/09/28 | 1,242 | 1,252 | 1,238 | 1,250 | 32,900 |
| 2023/09/27 | 1,232 | 1,253 | 1,222 | 1,250 | 40,100 |
| 2023/09/26 | 1,245 | 1,245 | 1,232 | 1,237 | 20,800 |
| 2023/09/25 | 1,242 | 1,247 | 1,237 | 1,240 | 21,300 |
| 2023/09/22 | 1,249 | 1,250 | 1,236 | 1,242 | 25,900 |
| 2023/09/21 | 1,250 | 1,260 | 1,250 | 1,251 | 13,500 |
| 2023/09/20 | 1,262 | 1,269 | 1,250 | 1,250 | 21,600 |
| 2023/09/19 | 1,267 | 1,269 | 1,260 | 1,269 | 16,500 |
| 2023/09/15 | 1,273 | 1,273 | 1,265 | 1,267 | 16,900 |
| 2023/09/14 | 1,256 | 1,272 | 1,254 | 1,266 | 16,900 |
| 2023/09/13 | 1,260 | 1,266 | 1,250 | 1,255 | 15,100 |
| 2023/09/12 | 1,262 | 1,272 | 1,260 | 1,268 | 13,100 |
| 2023/09/11 | 1,278 | 1,280 | 1,258 | 1,264 | 21,400 |
| 2023/09/08 | 1,268 | 1,288 | 1,268 | 1,278 | 31,100 |
| 2023/09/07 | 1,278 | 1,291 | 1,275 | 1,281 | 30,300 |
| 2023/09/06 | 1,262 | 1,278 | 1,262 | 1,278 | 25,000 |
| 2023/09/05 | 1,268 | 1,268 | 1,254 | 1,262 | 22,400 |
| 2023/09/04 | 1,241 | 1,262 | 1,241 | 1,260 | 26,000 |
| 2023/09/01 | 1,236 | 1,249 | 1,234 | 1,249 | 25,400 |
| 2023/08/31 | 1,230 | 1,241 | 1,229 | 1,236 | 22,900 |
| 2023/08/30 | 1,225 | 1,230 | 1,221 | 1,224 | 12,400 |
| 2023/08/29 | 1,228 | 1,229 | 1,215 | 1,222 | 14,800 |
| 2023/08/28 | 1,220 | 1,230 | 1,215 | 1,228 | 21,300 |
| 2023/08/25 | 1,208 | 1,215 | 1,204 | 1,209 | 18,900 |
| 2023/08/24 | 1,199 | 1,219 | 1,199 | 1,216 | 19,200 |
| 2023/08/23 | 1,188 | 1,205 | 1,187 | 1,202 | 20,100 |
| 2023/08/22 | 1,187 | 1,193 | 1,185 | 1,187 | 13,800 |
| 2023/08/21 | 1,186 | 1,196 | 1,186 | 1,186 | 13,500 |
| 2023/08/18 | 1,195 | 1,197 | 1,183 | 1,186 | 18,200 |
| 2023/08/17 | 1,209 | 1,210 | 1,197 | 1,202 | 19,500 |
| 2023/08/16 | 1,226 | 1,233 | 1,209 | 1,209 | 18,200 |
| 2023/08/15 | 1,237 | 1,246 | 1,223 | 1,236 | 20,800 |
| 2023/08/14 | 1,214 | 1,257 | 1,207 | 1,237 | 44,900 |
| 2023/08/10 | 1,190 | 1,280 | 1,182 | 1,224 | 103,200 |
| 2023/08/09 | 1,175 | 1,192 | 1,174 | 1,191 | 21,300 |
| 2023/08/08 | 1,169 | 1,181 | 1,169 | 1,175 | 11,900 |
| 2023/08/07 | 1,160 | 1,173 | 1,158 | 1,169 | 19,500 |
| 2023/08/04 | 1,166 | 1,178 | 1,166 | 1,171 | 13,200 |
| 2023/08/03 | 1,173 | 1,181 | 1,169 | 1,170 | 28,000 |
| 2023/08/02 | 1,183 | 1,206 | 1,179 | 1,181 | 61,900 |
| 2023/08/01 | 1,170 | 1,172 | 1,163 | 1,172 | 22,900 |
| 2023/07/31 | 1,163 | 1,179 | 1,163 | 1,174 | 19,700 |
| 2023/07/28 | 1,149 | 1,163 | 1,148 | 1,163 | 24,700 |
| 2023/07/27 | 1,153 | 1,155 | 1,149 | 1,153 | 10,800 |
| 2023/07/26 | 1,161 | 1,161 | 1,151 | 1,153 | 11,600 |
| 2023/07/25 | 1,156 | 1,160 | 1,151 | 1,155 | 14,300 |
| 2023/07/24 | 1,157 | 1,162 | 1,155 | 1,155 | 5,900 |
| 2023/07/21 | 1,164 | 1,167 | 1,155 | 1,155 | 12,300 |
| 2023/07/20 | 1,156 | 1,161 | 1,154 | 1,161 | 8,600 |
| 2023/07/19 | 1,148 | 1,156 | 1,148 | 1,156 | 12,800 |
| 2023/07/18 | 1,140 | 1,148 | 1,138 | 1,148 | 10,900 |
| 2023/07/14 | 1,150 | 1,150 | 1,138 | 1,141 | 10,000 |
| 2023/07/13 | 1,135 | 1,146 | 1,135 | 1,142 | 11,800 |
| 2023/07/12 | 1,150 | 1,150 | 1,135 | 1,135 | 13,500 |
| 2023/07/11 | 1,141 | 1,149 | 1,137 | 1,140 | 10,300 |
| 2023/07/10 | 1,133 | 1,150 | 1,133 | 1,141 | 29,800 |
| 2023/07/07 | 1,136 | 1,152 | 1,129 | 1,138 | 23,400 |
| 2023/07/06 | 1,146 | 1,149 | 1,137 | 1,139 | 14,700 |
| 2023/07/05 | 1,160 | 1,160 | 1,148 | 1,148 | 16,200 |
| 2023/07/04 | 1,174 | 1,174 | 1,160 | 1,160 | 18,900 |
| 2023/07/03 | 1,171 | 1,181 | 1,171 | 1,174 | 16,800 |
| 2023/06/30 | 1,174 | 1,175 | 1,158 | 1,164 | 22,400 |