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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,641 | 1,655 | 1,638 | 1,641 | 33,800 |
| 2026/03/18 | 1,638 | 1,652 | 1,636 | 1,650 | 39,600 |
| 2026/03/17 | 1,626 | 1,638 | 1,626 | 1,638 | 19,600 |
| 2026/03/16 | 1,630 | 1,636 | 1,624 | 1,626 | 24,600 |
| 2026/03/13 | 1,602 | 1,625 | 1,601 | 1,623 | 37,900 |
| 2026/03/12 | 1,610 | 1,615 | 1,597 | 1,612 | 63,500 |
| 2026/03/11 | 1,615 | 1,619 | 1,608 | 1,610 | 32,200 |
| 2026/03/10 | 1,594 | 1,601 | 1,582 | 1,596 | 52,000 |
| 2026/03/09 | 1,565 | 1,578 | 1,557 | 1,569 | 90,400 |
| 2026/03/06 | 1,601 | 1,610 | 1,585 | 1,600 | 71,300 |
| 2026/03/05 | 1,607 | 1,626 | 1,602 | 1,613 | 47,800 |
| 2026/03/04 | 1,602 | 1,606 | 1,561 | 1,567 | 111,600 |
| 2026/03/03 | 1,653 | 1,653 | 1,620 | 1,620 | 74,900 |
| 2026/03/02 | 1,670 | 1,670 | 1,648 | 1,660 | 74,600 |
| 2026/02/27 | 1,679 | 1,689 | 1,676 | 1,679 | 64,500 |
| 2026/02/26 | 1,688 | 1,696 | 1,669 | 1,670 | 89,100 |
| 2026/02/25 | 1,650 | 1,674 | 1,642 | 1,663 | 156,800 |
| 2026/02/24 | 1,625 | 1,650 | 1,618 | 1,649 | 80,000 |
| 2026/02/20 | 1,625 | 1,628 | 1,615 | 1,616 | 55,200 |
| 2026/02/19 | 1,637 | 1,642 | 1,615 | 1,634 | 74,100 |
| 2026/02/18 | 1,660 | 1,660 | 1,613 | 1,630 | 70,500 |
| 2026/02/17 | 1,644 | 1,663 | 1,631 | 1,648 | 76,800 |
| 2026/02/16 | 1,623 | 1,644 | 1,615 | 1,627 | 105,200 |
| 2026/02/13 | 1,584 | 1,636 | 1,579 | 1,622 | 98,200 |
| 2026/02/12 | 1,589 | 1,600 | 1,555 | 1,575 | 131,200 |
| 2026/02/10 | 1,564 | 1,591 | 1,564 | 1,577 | 74,300 |
| 2026/02/09 | 1,528 | 1,555 | 1,516 | 1,555 | 90,200 |
| 2026/02/06 | 1,490 | 1,494 | 1,481 | 1,494 | 35,600 |
| 2026/02/05 | 1,484 | 1,491 | 1,479 | 1,490 | 39,400 |
| 2026/02/04 | 1,482 | 1,485 | 1,474 | 1,474 | 34,200 |
| 2026/02/03 | 1,470 | 1,490 | 1,470 | 1,482 | 32,000 |
| 2026/02/02 | 1,489 | 1,496 | 1,466 | 1,466 | 38,800 |
| 2026/01/30 | 1,460 | 1,474 | 1,450 | 1,470 | 29,000 |
| 2026/01/29 | 1,450 | 1,458 | 1,434 | 1,456 | 56,600 |
| 2026/01/28 | 1,470 | 1,470 | 1,450 | 1,450 | 39,300 |
| 2026/01/27 | 1,484 | 1,484 | 1,468 | 1,469 | 47,000 |
| 2026/01/26 | 1,510 | 1,510 | 1,486 | 1,486 | 67,300 |
| 2026/01/23 | 1,506 | 1,514 | 1,500 | 1,500 | 32,200 |
| 2026/01/22 | 1,504 | 1,510 | 1,497 | 1,509 | 52,000 |
| 2026/01/21 | 1,490 | 1,496 | 1,483 | 1,487 | 37,100 |
| 2026/01/20 | 1,512 | 1,522 | 1,495 | 1,496 | 51,300 |
| 2026/01/19 | 1,522 | 1,530 | 1,513 | 1,514 | 43,600 |
| 2026/01/16 | 1,530 | 1,532 | 1,520 | 1,520 | 34,200 |
| 2026/01/15 | 1,533 | 1,538 | 1,530 | 1,531 | 20,800 |
| 2026/01/14 | 1,530 | 1,534 | 1,525 | 1,534 | 22,400 |
| 2026/01/13 | 1,531 | 1,532 | 1,506 | 1,518 | 37,100 |
| 2026/01/09 | 1,506 | 1,515 | 1,503 | 1,510 | 22,500 |
| 2026/01/08 | 1,516 | 1,528 | 1,509 | 1,509 | 21,700 |
| 2026/01/07 | 1,530 | 1,538 | 1,516 | 1,516 | 22,200 |
| 2026/01/06 | 1,507 | 1,538 | 1,507 | 1,530 | 40,000 |
| 2026/01/05 | 1,495 | 1,510 | 1,490 | 1,504 | 44,200 |
| 2025/12/30 | 1,486 | 1,500 | 1,485 | 1,485 | 29,100 |
| 2025/12/29 | 1,485 | 1,499 | 1,485 | 1,496 | 35,200 |
| 2025/12/26 | 1,481 | 1,485 | 1,474 | 1,485 | 45,500 |
| 2025/12/25 | 1,457 | 1,467 | 1,455 | 1,467 | 21,600 |
| 2025/12/24 | 1,465 | 1,469 | 1,455 | 1,455 | 21,500 |
| 2025/12/23 | 1,467 | 1,480 | 1,461 | 1,466 | 16,500 |
| 2025/12/22 | 1,482 | 1,485 | 1,466 | 1,466 | 21,600 |
| 2025/12/19 | 1,470 | 1,480 | 1,463 | 1,480 | 18,400 |
| 2025/12/18 | 1,450 | 1,479 | 1,450 | 1,473 | 27,300 |
| 2025/12/17 | 1,448 | 1,450 | 1,444 | 1,450 | 14,300 |
| 2025/12/16 | 1,464 | 1,464 | 1,448 | 1,448 | 21,100 |
| 2025/12/15 | 1,455 | 1,466 | 1,453 | 1,465 | 17,100 |
| 2025/12/12 | 1,463 | 1,465 | 1,456 | 1,456 | 19,800 |
| 2025/12/11 | 1,479 | 1,485 | 1,448 | 1,448 | 33,600 |
| 2025/12/10 | 1,486 | 1,487 | 1,476 | 1,478 | 14,400 |
| 2025/12/09 | 1,485 | 1,488 | 1,475 | 1,475 | 13,800 |
| 2025/12/08 | 1,468 | 1,482 | 1,468 | 1,482 | 18,300 |
| 2025/12/05 | 1,462 | 1,468 | 1,457 | 1,459 | 13,000 |
| 2025/12/04 | 1,470 | 1,476 | 1,461 | 1,462 | 16,300 |
| 2025/12/03 | 1,481 | 1,481 | 1,468 | 1,468 | 17,400 |
| 2025/12/02 | 1,485 | 1,487 | 1,475 | 1,481 | 15,200 |
| 2025/12/01 | 1,498 | 1,498 | 1,481 | 1,485 | 18,300 |
| 2025/11/28 | 1,495 | 1,497 | 1,487 | 1,495 | 19,400 |
| 2025/11/27 | 1,505 | 1,505 | 1,485 | 1,492 | 18,500 |
| 2025/11/26 | 1,501 | 1,512 | 1,490 | 1,496 | 19,900 |
| 2025/11/25 | 1,511 | 1,512 | 1,492 | 1,501 | 18,800 |
| 2025/11/21 | 1,470 | 1,500 | 1,470 | 1,500 | 20,000 |
| 2025/11/20 | 1,463 | 1,477 | 1,455 | 1,468 | 14,900 |
| 2025/11/19 | 1,450 | 1,476 | 1,448 | 1,452 | 18,000 |
| 2025/11/18 | 1,454 | 1,472 | 1,450 | 1,452 | 17,300 |
| 2025/11/17 | 1,469 | 1,474 | 1,450 | 1,453 | 26,300 |
| 2025/11/14 | 1,487 | 1,494 | 1,468 | 1,469 | 28,800 |
| 2025/11/13 | 1,506 | 1,511 | 1,484 | 1,497 | 20,200 |
| 2025/11/12 | 1,483 | 1,514 | 1,483 | 1,501 | 42,200 |
| 2025/11/11 | 1,481 | 1,481 | 1,462 | 1,480 | 11,500 |
| 2025/11/10 | 1,452 | 1,484 | 1,450 | 1,479 | 21,400 |
| 2025/11/07 | 1,440 | 1,450 | 1,438 | 1,439 | 8,100 |
| 2025/11/06 | 1,425 | 1,446 | 1,419 | 1,435 | 12,000 |
| 2025/11/05 | 1,438 | 1,440 | 1,416 | 1,425 | 20,800 |
| 2025/11/04 | 1,436 | 1,458 | 1,433 | 1,440 | 22,900 |
| 2025/10/31 | 1,419 | 1,430 | 1,403 | 1,430 | 32,700 |
| 2025/10/30 | 1,440 | 1,453 | 1,407 | 1,407 | 106,700 |
| 2025/10/29 | 1,462 | 1,462 | 1,446 | 1,446 | 14,900 |
| 2025/10/28 | 1,489 | 1,497 | 1,462 | 1,462 | 21,800 |
| 2025/10/27 | 1,483 | 1,491 | 1,478 | 1,490 | 20,200 |
| 2025/10/24 | 1,491 | 1,491 | 1,468 | 1,468 | 14,200 |
| 2025/10/23 | 1,469 | 1,491 | 1,459 | 1,484 | 23,400 |
| 2025/10/22 | 1,449 | 1,464 | 1,445 | 1,464 | 17,900 |
| 2025/10/21 | 1,445 | 1,449 | 1,439 | 1,440 | 14,200 |
| 2025/10/20 | 1,440 | 1,446 | 1,432 | 1,440 | 12,700 |
| 2025/10/17 | 1,430 | 1,439 | 1,422 | 1,431 | 17,100 |
| 2025/10/16 | 1,417 | 1,429 | 1,417 | 1,429 | 11,700 |
| 2025/10/15 | 1,400 | 1,416 | 1,400 | 1,411 | 28,100 |
| 2025/10/14 | 1,380 | 1,412 | 1,380 | 1,392 | 44,400 |
| 2025/10/10 | 1,406 | 1,412 | 1,399 | 1,404 | 22,100 |
| 2025/10/09 | 1,412 | 1,427 | 1,407 | 1,419 | 22,400 |
| 2025/10/08 | 1,419 | 1,430 | 1,416 | 1,416 | 13,800 |
| 2025/10/07 | 1,431 | 1,438 | 1,417 | 1,418 | 19,900 |
| 2025/10/06 | 1,440 | 1,448 | 1,425 | 1,439 | 27,300 |
| 2025/10/03 | 1,427 | 1,436 | 1,417 | 1,423 | 12,000 |
| 2025/10/02 | 1,414 | 1,422 | 1,409 | 1,420 | 14,900 |
| 2025/10/01 | 1,432 | 1,432 | 1,408 | 1,415 | 28,900 |
| 2025/09/30 | 1,434 | 1,434 | 1,422 | 1,428 | 13,700 |
| 2025/09/29 | 1,450 | 1,450 | 1,430 | 1,434 | 21,900 |
| 2025/09/26 | 1,443 | 1,460 | 1,437 | 1,460 | 32,000 |
| 2025/09/25 | 1,438 | 1,450 | 1,432 | 1,443 | 24,100 |
| 2025/09/24 | 1,426 | 1,435 | 1,421 | 1,427 | 16,700 |
| 2025/09/22 | 1,416 | 1,426 | 1,415 | 1,423 | 10,700 |
| 2025/09/19 | 1,412 | 1,426 | 1,406 | 1,416 | 19,800 |
| 2025/09/18 | 1,411 | 1,422 | 1,401 | 1,422 | 17,000 |
| 2025/09/17 | 1,434 | 1,434 | 1,408 | 1,412 | 18,400 |
| 2025/09/16 | 1,438 | 1,438 | 1,428 | 1,430 | 13,400 |
| 2025/09/12 | 1,438 | 1,439 | 1,425 | 1,425 | 16,400 |
| 2025/09/11 | 1,433 | 1,439 | 1,428 | 1,439 | 10,300 |
| 2025/09/10 | 1,434 | 1,440 | 1,425 | 1,433 | 12,300 |
| 2025/09/09 | 1,442 | 1,456 | 1,426 | 1,427 | 27,400 |
| 2025/09/08 | 1,409 | 1,430 | 1,406 | 1,430 | 32,100 |
| 2025/09/05 | 1,401 | 1,408 | 1,398 | 1,404 | 20,700 |
| 2025/09/04 | 1,412 | 1,412 | 1,393 | 1,411 | 16,100 |
| 2025/09/03 | 1,393 | 1,415 | 1,393 | 1,411 | 18,900 |
| 2025/09/02 | 1,394 | 1,406 | 1,390 | 1,393 | 18,300 |
| 2025/09/01 | 1,380 | 1,391 | 1,375 | 1,380 | 10,800 |
| 2025/08/29 | 1,367 | 1,379 | 1,367 | 1,375 | 10,500 |
| 2025/08/28 | 1,375 | 1,385 | 1,365 | 1,379 | 18,000 |
| 2025/08/27 | 1,382 | 1,388 | 1,375 | 1,375 | 15,800 |
| 2025/08/26 | 1,400 | 1,405 | 1,387 | 1,393 | 18,200 |
| 2025/08/25 | 1,405 | 1,410 | 1,397 | 1,397 | 10,900 |
| 2025/08/22 | 1,405 | 1,413 | 1,398 | 1,404 | 24,900 |
| 2025/08/21 | 1,401 | 1,414 | 1,394 | 1,414 | 19,300 |
| 2025/08/20 | 1,408 | 1,417 | 1,403 | 1,403 | 15,900 |
| 2025/08/19 | 1,400 | 1,417 | 1,400 | 1,408 | 26,100 |
| 2025/08/18 | 1,400 | 1,407 | 1,390 | 1,397 | 33,900 |
| 2025/08/15 | 1,389 | 1,399 | 1,384 | 1,398 | 36,000 |
| 2025/08/14 | 1,379 | 1,390 | 1,371 | 1,385 | 24,200 |
| 2025/08/13 | 1,378 | 1,390 | 1,375 | 1,379 | 24,900 |
| 2025/08/12 | 1,346 | 1,382 | 1,346 | 1,377 | 34,300 |
| 2025/08/08 | 1,355 | 1,356 | 1,335 | 1,341 | 32,200 |
| 2025/08/07 | 1,384 | 1,386 | 1,364 | 1,373 | 22,600 |
| 2025/08/06 | 1,359 | 1,382 | 1,359 | 1,379 | 22,800 |
| 2025/08/05 | 1,367 | 1,372 | 1,355 | 1,366 | 40,500 |
| 2025/08/04 | 1,339 | 1,355 | 1,338 | 1,339 | 20,100 |
| 2025/08/01 | 1,333 | 1,368 | 1,333 | 1,368 | 40,200 |
| 2025/07/31 | 1,325 | 1,335 | 1,325 | 1,335 | 16,300 |
| 2025/07/30 | 1,310 | 1,332 | 1,310 | 1,321 | 25,100 |
| 2025/07/29 | 1,322 | 1,322 | 1,312 | 1,313 | 12,000 |
| 2025/07/28 | 1,348 | 1,349 | 1,322 | 1,327 | 40,200 |
| 2025/07/25 | 1,304 | 1,318 | 1,300 | 1,318 | 21,700 |
| 2025/07/24 | 1,302 | 1,307 | 1,301 | 1,307 | 14,100 |
| 2025/07/23 | 1,295 | 1,305 | 1,286 | 1,299 | 24,000 |
| 2025/07/22 | 1,298 | 1,298 | 1,283 | 1,283 | 8,400 |
| 2025/07/18 | 1,300 | 1,300 | 1,285 | 1,285 | 5,600 |
| 2025/07/17 | 1,285 | 1,298 | 1,281 | 1,296 | 7,800 |
| 2025/07/16 | 1,296 | 1,300 | 1,289 | 1,289 | 9,200 |
| 2025/07/15 | 1,305 | 1,311 | 1,296 | 1,296 | 14,700 |
| 2025/07/14 | 1,295 | 1,304 | 1,295 | 1,302 | 17,200 |
| 2025/07/11 | 1,291 | 1,300 | 1,291 | 1,294 | 12,100 |
| 2025/07/10 | 1,296 | 1,297 | 1,286 | 1,291 | 22,000 |
| 2025/07/09 | 1,281 | 1,298 | 1,279 | 1,291 | 19,000 |
| 2025/07/08 | 1,275 | 1,283 | 1,270 | 1,283 | 24,400 |
| 2025/07/07 | 1,276 | 1,281 | 1,267 | 1,273 | 18,400 |
| 2025/07/04 | 1,265 | 1,274 | 1,265 | 1,270 | 14,100 |
| 2025/07/03 | 1,265 | 1,270 | 1,257 | 1,270 | 14,400 |
| 2025/07/02 | 1,255 | 1,265 | 1,254 | 1,265 | 21,100 |
| 2025/07/01 | 1,255 | 1,260 | 1,250 | 1,254 | 14,000 |
| 2025/06/30 | 1,254 | 1,272 | 1,254 | 1,258 | 19,000 |
| 2025/06/27 | 1,251 | 1,256 | 1,238 | 1,256 | 23,000 |
| 2025/06/26 | 1,244 | 1,256 | 1,237 | 1,251 | 57,200 |
| 2025/06/25 | 1,207 | 1,221 | 1,205 | 1,219 | 12,300 |
| 2025/06/24 | 1,214 | 1,215 | 1,207 | 1,207 | 6,400 |
| 2025/06/23 | 1,216 | 1,225 | 1,206 | 1,213 | 12,400 |
| 2025/06/20 | 1,221 | 1,229 | 1,211 | 1,211 | 15,100 |
| 2025/06/19 | 1,230 | 1,236 | 1,223 | 1,236 | 12,000 |
| 2025/06/18 | 1,219 | 1,238 | 1,219 | 1,229 | 15,100 |
| 2025/06/17 | 1,212 | 1,219 | 1,206 | 1,219 | 9,800 |
| 2025/06/16 | 1,205 | 1,219 | 1,205 | 1,212 | 12,500 |
| 2025/06/13 | 1,202 | 1,208 | 1,199 | 1,202 | 19,100 |
| 2025/06/12 | 1,209 | 1,209 | 1,203 | 1,204 | 10,000 |
| 2025/06/11 | 1,210 | 1,210 | 1,204 | 1,209 | 9,500 |
| 2025/06/10 | 1,218 | 1,220 | 1,210 | 1,210 | 9,200 |
| 2025/06/09 | 1,225 | 1,225 | 1,215 | 1,215 | 10,400 |
| 2025/06/06 | 1,218 | 1,228 | 1,216 | 1,223 | 9,100 |
| 2025/06/05 | 1,206 | 1,220 | 1,203 | 1,217 | 11,700 |
| 2025/06/04 | 1,199 | 1,216 | 1,199 | 1,207 | 8,900 |
| 2025/06/03 | 1,208 | 1,208 | 1,196 | 1,199 | 14,500 |
| 2025/06/02 | 1,220 | 1,223 | 1,206 | 1,207 | 17,000 |
| 2025/05/30 | 1,223 | 1,235 | 1,218 | 1,226 | 13,000 |
| 2025/05/29 | 1,245 | 1,248 | 1,226 | 1,226 | 22,000 |
| 2025/05/28 | 1,253 | 1,256 | 1,240 | 1,240 | 16,400 |
| 2025/05/27 | 1,250 | 1,256 | 1,248 | 1,253 | 11,000 |