やまや(9994)の株価時系列情報
やまや(9994)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,015 | 3,030 | 2,977 | 3,000 | 15,500 |
| 2024/04/18 | 3,015 | 3,060 | 3,015 | 3,040 | 9,300 |
| 2024/04/17 | 3,035 | 3,035 | 2,994 | 3,010 | 15,900 |
| 2024/04/16 | 3,060 | 3,060 | 3,030 | 3,035 | 12,400 |
| 2024/04/15 | 3,075 | 3,080 | 3,060 | 3,065 | 6,200 |
| 2024/04/12 | 3,105 | 3,105 | 3,080 | 3,085 | 9,100 |
| 2024/04/11 | 3,095 | 3,115 | 3,085 | 3,100 | 8,500 |
| 2024/04/10 | 3,115 | 3,120 | 3,100 | 3,105 | 7,300 |
| 2024/04/09 | 3,135 | 3,135 | 3,100 | 3,115 | 8,900 |
| 2024/04/08 | 3,110 | 3,155 | 3,105 | 3,135 | 11,100 |
| 2024/04/05 | 3,130 | 3,145 | 3,105 | 3,105 | 7,100 |
| 2024/04/04 | 3,160 | 3,160 | 3,130 | 3,140 | 6,400 |
| 2024/04/03 | 3,100 | 3,180 | 3,090 | 3,160 | 10,900 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,085 | 18,400 |
| 2024/04/01 | 3,225 | 3,225 | 3,130 | 3,140 | 17,600 |
| 2024/03/29 | 3,230 | 3,250 | 3,220 | 3,240 | 13,100 |
| 2024/03/28 | 3,250 | 3,265 | 3,200 | 3,220 | 36,700 |
| 2024/03/27 | 3,300 | 3,330 | 3,300 | 3,310 | 97,000 |
| 2024/03/26 | 3,300 | 3,315 | 3,300 | 3,315 | 21,300 |
| 2024/03/25 | 3,280 | 3,315 | 3,280 | 3,300 | 23,900 |
| 2024/03/22 | 3,285 | 3,290 | 3,270 | 3,275 | 11,400 |
| 2024/03/21 | 3,300 | 3,310 | 3,270 | 3,285 | 17,400 |
| 2024/03/19 | 3,300 | 3,310 | 3,290 | 3,295 | 6,300 |
| 2024/03/18 | 3,300 | 3,315 | 3,280 | 3,285 | 7,900 |
| 2024/03/15 | 3,270 | 3,315 | 3,270 | 3,300 | 6,300 |
| 2024/03/14 | 3,275 | 3,310 | 3,275 | 3,310 | 6,100 |
| 2024/03/13 | 3,320 | 3,320 | 3,270 | 3,275 | 4,300 |
| 2024/03/12 | 3,275 | 3,295 | 3,255 | 3,295 | 6,900 |
| 2024/03/11 | 3,325 | 3,330 | 3,260 | 3,275 | 12,900 |
| 2024/03/08 | 3,325 | 3,360 | 3,325 | 3,335 | 6,000 |
| 2024/03/07 | 3,360 | 3,360 | 3,335 | 3,340 | 6,000 |
| 2024/03/06 | 3,310 | 3,350 | 3,310 | 3,350 | 5,400 |
| 2024/03/05 | 3,260 | 3,335 | 3,250 | 3,330 | 11,600 |
| 2024/03/04 | 3,320 | 3,330 | 3,280 | 3,280 | 13,600 |
| 2024/03/01 | 3,350 | 3,370 | 3,320 | 3,320 | 7,900 |
| 2024/02/29 | 3,370 | 3,370 | 3,340 | 3,350 | 5,800 |
| 2024/02/28 | 3,380 | 3,390 | 3,350 | 3,370 | 7,300 |
| 2024/02/27 | 3,350 | 3,380 | 3,330 | 3,380 | 8,800 |
| 2024/02/26 | 3,355 | 3,365 | 3,330 | 3,330 | 10,300 |
| 2024/02/22 | 3,350 | 3,365 | 3,340 | 3,350 | 5,500 |
| 2024/02/21 | 3,370 | 3,370 | 3,355 | 3,360 | 3,800 |
| 2024/02/20 | 3,400 | 3,405 | 3,370 | 3,370 | 8,600 |
| 2024/02/19 | 3,305 | 3,395 | 3,300 | 3,390 | 9,900 |
| 2024/02/16 | 3,260 | 3,305 | 3,260 | 3,290 | 13,800 |
| 2024/02/15 | 3,335 | 3,335 | 3,250 | 3,250 | 17,100 |
| 2024/02/14 | 3,310 | 3,355 | 3,310 | 3,335 | 13,400 |
| 2024/02/13 | 3,320 | 3,380 | 3,305 | 3,380 | 29,300 |
| 2024/02/09 | 3,265 | 3,280 | 3,250 | 3,250 | 8,900 |
| 2024/02/08 | 3,260 | 3,285 | 3,235 | 3,265 | 10,400 |
| 2024/02/07 | 3,250 | 3,295 | 3,240 | 3,295 | 11,200 |
| 2024/02/06 | 3,275 | 3,290 | 3,250 | 3,255 | 10,600 |
| 2024/02/05 | 3,265 | 3,280 | 3,250 | 3,260 | 17,800 |
| 2024/02/02 | 3,250 | 3,250 | 3,215 | 3,235 | 10,000 |
| 2024/02/01 | 3,190 | 3,240 | 3,190 | 3,215 | 12,000 |
| 2024/01/31 | 3,135 | 3,195 | 3,130 | 3,190 | 11,800 |
| 2024/01/30 | 3,135 | 3,170 | 3,130 | 3,140 | 42,000 |
| 2024/01/29 | 3,085 | 3,130 | 3,085 | 3,130 | 6,800 |
| 2024/01/26 | 3,090 | 3,095 | 3,080 | 3,080 | 9,800 |
| 2024/01/25 | 3,100 | 3,110 | 3,085 | 3,095 | 11,000 |
| 2024/01/24 | 3,115 | 3,115 | 3,090 | 3,105 | 9,800 |
| 2024/01/23 | 3,110 | 3,130 | 3,110 | 3,110 | 13,200 |
| 2024/01/22 | 3,070 | 3,110 | 3,070 | 3,110 | 14,200 |
| 2024/01/19 | 3,060 | 3,075 | 3,050 | 3,060 | 10,500 |
| 2024/01/18 | 3,080 | 3,085 | 3,060 | 3,085 | 8,500 |
| 2024/01/17 | 3,065 | 3,095 | 3,045 | 3,080 | 10,400 |
| 2024/01/16 | 3,085 | 3,090 | 3,030 | 3,030 | 27,200 |
| 2024/01/15 | 3,070 | 3,115 | 3,070 | 3,100 | 16,800 |
| 2024/01/12 | 3,100 | 3,105 | 3,070 | 3,070 | 16,800 |
| 2024/01/11 | 3,130 | 3,130 | 3,110 | 3,110 | 10,800 |
| 2024/01/10 | 3,080 | 3,120 | 3,080 | 3,110 | 12,300 |
| 2024/01/09 | 3,090 | 3,110 | 3,080 | 3,080 | 11,400 |
| 2024/01/05 | 3,090 | 3,090 | 3,065 | 3,085 | 4,500 |
| 2024/01/04 | 3,065 | 3,085 | 3,045 | 3,065 | 10,900 |
| 2023/12/29 | 3,050 | 3,050 | 3,025 | 3,045 | 6,100 |
| 2023/12/28 | 2,993 | 3,050 | 2,990 | 3,050 | 7,400 |
| 2023/12/27 | 2,995 | 2,996 | 2,975 | 2,996 | 13,700 |
| 2023/12/26 | 2,984 | 2,993 | 2,974 | 2,985 | 7,500 |
| 2023/12/25 | 3,000 | 3,000 | 2,959 | 2,984 | 12,300 |
| 2023/12/22 | 3,005 | 3,015 | 2,998 | 2,998 | 5,900 |
| 2023/12/21 | 3,020 | 3,020 | 2,999 | 2,999 | 5,400 |
| 2023/12/20 | 3,020 | 3,040 | 3,015 | 3,030 | 9,200 |
| 2023/12/19 | 3,015 | 3,020 | 3,000 | 3,020 | 5,100 |
| 2023/12/18 | 3,005 | 3,015 | 2,982 | 3,015 | 5,700 |
| 2023/12/15 | 3,000 | 3,020 | 2,969 | 3,015 | 10,900 |
| 2023/12/14 | 3,020 | 3,030 | 3,000 | 3,000 | 6,300 |
| 2023/12/13 | 3,020 | 3,020 | 3,005 | 3,010 | 5,600 |
| 2023/12/12 | 3,035 | 3,035 | 3,015 | 3,020 | 3,500 |
| 2023/12/11 | 3,000 | 3,040 | 3,000 | 3,035 | 9,100 |
| 2023/12/08 | 3,020 | 3,030 | 3,000 | 3,000 | 11,200 |
| 2023/12/07 | 3,050 | 3,055 | 3,030 | 3,045 | 4,900 |
| 2023/12/06 | 3,025 | 3,065 | 3,025 | 3,050 | 7,000 |
| 2023/12/05 | 3,055 | 3,060 | 3,025 | 3,025 | 8,300 |
| 2023/12/04 | 3,045 | 3,070 | 3,030 | 3,070 | 6,500 |
| 2023/12/01 | 3,060 | 3,060 | 3,040 | 3,040 | 5,300 |
| 2023/11/30 | 2,999 | 3,050 | 2,990 | 3,040 | 10,700 |
| 2023/11/29 | 2,992 | 2,993 | 2,970 | 2,980 | 5,400 |
| 2023/11/28 | 2,998 | 3,000 | 2,976 | 2,976 | 7,700 |
| 2023/11/27 | 2,993 | 3,010 | 2,979 | 2,984 | 7,600 |
| 2023/11/24 | 3,005 | 3,015 | 2,983 | 2,993 | 6,800 |
| 2023/11/22 | 2,973 | 3,015 | 2,972 | 2,992 | 10,200 |
| 2023/11/21 | 2,946 | 2,980 | 2,934 | 2,978 | 14,200 |
| 2023/11/20 | 2,946 | 2,956 | 2,919 | 2,921 | 7,900 |
| 2023/11/17 | 2,905 | 2,942 | 2,905 | 2,941 | 7,200 |
| 2023/11/16 | 2,935 | 2,935 | 2,921 | 2,921 | 4,800 |
| 2023/11/15 | 2,930 | 2,941 | 2,909 | 2,935 | 6,400 |
| 2023/11/14 | 2,942 | 2,942 | 2,917 | 2,930 | 6,900 |
| 2023/11/13 | 2,901 | 2,929 | 2,901 | 2,919 | 10,200 |
| 2023/11/10 | 2,882 | 2,898 | 2,867 | 2,887 | 8,000 |
| 2023/11/09 | 2,911 | 2,916 | 2,890 | 2,894 | 5,100 |
| 2023/11/08 | 2,904 | 2,904 | 2,860 | 2,883 | 8,100 |
| 2023/11/07 | 2,900 | 2,907 | 2,884 | 2,890 | 4,800 |
| 2023/11/06 | 2,920 | 2,920 | 2,881 | 2,886 | 6,200 |
| 2023/11/02 | 2,912 | 2,912 | 2,862 | 2,886 | 8,000 |
| 2023/11/01 | 2,910 | 2,917 | 2,896 | 2,912 | 9,500 |
| 2023/10/31 | 2,824 | 2,887 | 2,818 | 2,882 | 11,800 |
| 2023/10/30 | 2,886 | 2,900 | 2,805 | 2,824 | 45,400 |
| 2023/10/27 | 2,865 | 2,915 | 2,863 | 2,906 | 10,600 |
| 2023/10/26 | 2,883 | 2,885 | 2,854 | 2,865 | 8,600 |
| 2023/10/25 | 2,840 | 2,891 | 2,840 | 2,883 | 10,100 |
| 2023/10/24 | 2,856 | 2,856 | 2,790 | 2,836 | 15,600 |
| 2023/10/23 | 2,866 | 2,877 | 2,853 | 2,856 | 9,600 |
| 2023/10/20 | 2,870 | 2,887 | 2,866 | 2,874 | 4,700 |
| 2023/10/19 | 2,866 | 2,885 | 2,859 | 2,884 | 5,500 |
| 2023/10/18 | 2,874 | 2,892 | 2,864 | 2,885 | 7,000 |
| 2023/10/17 | 2,857 | 2,886 | 2,856 | 2,879 | 10,500 |
| 2023/10/16 | 2,892 | 2,892 | 2,855 | 2,858 | 11,100 |
| 2023/10/13 | 2,901 | 2,901 | 2,877 | 2,892 | 12,800 |
| 2023/10/12 | 2,934 | 2,934 | 2,904 | 2,913 | 9,800 |
| 2023/10/11 | 2,963 | 2,963 | 2,900 | 2,928 | 15,600 |
| 2023/10/10 | 2,912 | 2,961 | 2,912 | 2,958 | 12,600 |
| 2023/10/06 | 2,894 | 2,928 | 2,894 | 2,921 | 7,100 |
| 2023/10/05 | 2,862 | 2,888 | 2,861 | 2,887 | 9,800 |
| 2023/10/04 | 2,849 | 2,875 | 2,829 | 2,837 | 15,600 |
| 2023/10/03 | 2,885 | 2,899 | 2,858 | 2,858 | 9,200 |
| 2023/10/02 | 2,900 | 2,929 | 2,870 | 2,887 | 18,400 |
| 2023/09/29 | 2,998 | 3,000 | 2,906 | 2,909 | 20,400 |
| 2023/09/28 | 3,025 | 3,035 | 2,956 | 2,999 | 58,400 |
| 2023/09/27 | 3,070 | 3,095 | 3,050 | 3,085 | 134,900 |
| 2023/09/26 | 3,095 | 3,105 | 3,080 | 3,095 | 32,900 |
| 2023/09/25 | 3,065 | 3,100 | 3,065 | 3,090 | 25,200 |
| 2023/09/22 | 3,060 | 3,080 | 3,055 | 3,065 | 12,000 |
| 2023/09/21 | 3,060 | 3,095 | 3,060 | 3,065 | 8,400 |
| 2023/09/20 | 3,100 | 3,115 | 3,070 | 3,070 | 10,200 |
| 2023/09/19 | 3,095 | 3,110 | 3,085 | 3,100 | 8,200 |
| 2023/09/15 | 3,110 | 3,135 | 3,080 | 3,095 | 11,200 |
| 2023/09/14 | 3,120 | 3,145 | 3,115 | 3,120 | 6,900 |
| 2023/09/13 | 3,145 | 3,145 | 3,115 | 3,120 | 9,200 |
| 2023/09/12 | 3,095 | 3,150 | 3,095 | 3,145 | 11,700 |
| 2023/09/11 | 3,090 | 3,115 | 3,080 | 3,090 | 9,200 |
| 2023/09/08 | 3,065 | 3,100 | 3,065 | 3,090 | 9,700 |
| 2023/09/07 | 3,095 | 3,115 | 3,085 | 3,085 | 9,500 |
| 2023/09/06 | 3,090 | 3,115 | 3,090 | 3,110 | 6,200 |
| 2023/09/05 | 3,090 | 3,100 | 3,070 | 3,090 | 7,900 |
| 2023/09/04 | 3,070 | 3,095 | 3,055 | 3,090 | 8,900 |
| 2023/09/01 | 3,000 | 3,065 | 3,000 | 3,040 | 10,000 |
| 2023/08/31 | 2,994 | 3,025 | 2,980 | 3,005 | 10,800 |
| 2023/08/30 | 2,977 | 2,996 | 2,966 | 2,976 | 7,700 |
| 2023/08/29 | 2,966 | 2,997 | 2,956 | 2,976 | 9,600 |
| 2023/08/28 | 2,948 | 2,970 | 2,933 | 2,965 | 10,600 |
| 2023/08/25 | 2,907 | 2,946 | 2,900 | 2,918 | 8,500 |
| 2023/08/24 | 2,891 | 2,912 | 2,886 | 2,902 | 5,100 |
| 2023/08/23 | 2,869 | 2,890 | 2,861 | 2,887 | 4,000 |
| 2023/08/22 | 2,870 | 2,870 | 2,849 | 2,859 | 7,300 |
| 2023/08/21 | 2,840 | 2,888 | 2,840 | 2,863 | 8,300 |
| 2023/08/18 | 2,841 | 2,862 | 2,834 | 2,855 | 7,400 |
| 2023/08/17 | 2,905 | 2,905 | 2,843 | 2,864 | 9,200 |
| 2023/08/16 | 2,890 | 2,927 | 2,890 | 2,910 | 9,000 |
| 2023/08/15 | 2,887 | 2,916 | 2,885 | 2,899 | 11,400 |
| 2023/08/14 | 2,830 | 2,917 | 2,830 | 2,899 | 15,100 |
| 2023/08/10 | 2,800 | 2,841 | 2,783 | 2,839 | 12,100 |
| 2023/08/09 | 2,781 | 2,810 | 2,763 | 2,798 | 16,100 |
| 2023/08/08 | 2,750 | 2,788 | 2,750 | 2,781 | 13,100 |
| 2023/08/07 | 2,722 | 2,749 | 2,712 | 2,743 | 8,800 |
| 2023/08/04 | 2,694 | 2,722 | 2,693 | 2,722 | 5,600 |
| 2023/08/03 | 2,708 | 2,714 | 2,683 | 2,692 | 12,100 |
| 2023/08/02 | 2,738 | 2,738 | 2,714 | 2,723 | 6,800 |
| 2023/08/01 | 2,737 | 2,737 | 2,722 | 2,733 | 5,500 |
| 2023/07/31 | 2,720 | 2,742 | 2,720 | 2,722 | 10,900 |
| 2023/07/28 | 2,666 | 2,705 | 2,661 | 2,705 | 54,900 |
| 2023/07/27 | 2,675 | 2,681 | 2,666 | 2,678 | 10,200 |
| 2023/07/26 | 2,686 | 2,687 | 2,676 | 2,676 | 7,300 |
| 2023/07/25 | 2,697 | 2,698 | 2,681 | 2,685 | 7,400 |
| 2023/07/24 | 2,695 | 2,698 | 2,683 | 2,693 | 7,500 |
| 2023/07/21 | 2,694 | 2,695 | 2,675 | 2,695 | 6,500 |
| 2023/07/20 | 2,680 | 2,681 | 2,665 | 2,675 | 6,000 |
| 2023/07/19 | 2,666 | 2,691 | 2,660 | 2,681 | 8,300 |
| 2023/07/18 | 2,671 | 2,676 | 2,656 | 2,660 | 7,300 |
| 2023/07/14 | 2,682 | 2,696 | 2,651 | 2,671 | 11,800 |
| 2023/07/13 | 2,681 | 2,695 | 2,676 | 2,681 | 8,600 |
| 2023/07/12 | 2,685 | 2,699 | 2,680 | 2,680 | 8,300 |
| 2023/07/11 | 2,712 | 2,712 | 2,680 | 2,682 | 12,900 |
| 2023/07/10 | 2,691 | 2,726 | 2,691 | 2,702 | 10,600 |
| 2023/07/07 | 2,700 | 2,716 | 2,680 | 2,691 | 9,200 |
| 2023/07/06 | 2,720 | 2,726 | 2,703 | 2,703 | 5,300 |
| 2023/07/05 | 2,731 | 2,746 | 2,721 | 2,721 | 8,200 |
| 2023/07/04 | 2,749 | 2,755 | 2,740 | 2,750 | 7,900 |
| 2023/07/03 | 2,721 | 2,744 | 2,721 | 2,737 | 3,900 |
| 2023/06/30 | 2,703 | 2,719 | 2,703 | 2,719 | 5,800 |
| 2023/06/29 | 2,715 | 2,740 | 2,712 | 2,718 | 8,100 |
| 2023/06/28 | 2,709 | 2,715 | 2,700 | 2,715 | 5,600 |