ヤマイチ・ユニハイムエステート(2984)の株価時系列情報
ヤマイチ・ユニハイムエステート(2984)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 |
---|---|---|---|---|---|
2022/12/30 | 779 | 783 | 768 | 783 | 9,900 |
2022/12/29 | 778 | 781 | 761 | 761 | 9,000 |
2022/12/28 | 758 | 781 | 752 | 780 | 19,400 |
2022/12/27 | 751 | 759 | 750 | 751 | 25,000 |
2022/12/26 | 762 | 762 | 749 | 750 | 29,500 |
2022/12/23 | 767 | 775 | 753 | 755 | 34,500 |
2022/12/22 | 773 | 781 | 764 | 767 | 9,700 |
2022/12/21 | 763 | 777 | 760 | 777 | 29,900 |
2022/12/20 | 801 | 801 | 754 | 760 | 59,400 |
2022/12/19 | 800 | 806 | 799 | 803 | 9,100 |
2022/12/16 | 798 | 800 | 798 | 799 | 8,100 |
2022/12/15 | 801 | 810 | 800 | 802 | 5,600 |
2022/12/14 | 801 | 803 | 800 | 801 | 7,400 |
2022/12/13 | 800 | 806 | 800 | 803 | 7,300 |
2022/12/12 | 807 | 809 | 805 | 805 | 1,200 |
2022/12/09 | 810 | 811 | 803 | 807 | 5,200 |
2022/12/08 | 817 | 817 | 803 | 808 | 1,500 |
2022/12/07 | 804 | 814 | 803 | 803 | 9,900 |
2022/12/06 | 801 | 807 | 798 | 807 | 5,700 |
2022/12/05 | 804 | 806 | 799 | 801 | 17,600 |
2022/12/02 | 809 | 810 | 805 | 806 | 15,000 |
2022/12/01 | 810 | 810 | 807 | 807 | 9,600 |
2022/11/30 | 808 | 812 | 807 | 808 | 14,200 |
2022/11/29 | 818 | 820 | 805 | 809 | 10,000 |
2022/11/28 | 814 | 818 | 810 | 814 | 10,000 |
2022/11/25 | 813 | 818 | 810 | 814 | 6,100 |
2022/11/24 | 822 | 822 | 814 | 814 | 8,900 |
2022/11/22 | 820 | 825 | 820 | 822 | 2,800 |
2022/11/21 | 815 | 820 | 813 | 820 | 2,500 |
2022/11/18 | 820 | 823 | 810 | 815 | 10,100 |
2022/11/17 | 819 | 824 | 818 | 818 | 7,100 |
2022/11/16 | 826 | 826 | 819 | 823 | 4,300 |
2022/11/15 | 815 | 828 | 814 | 823 | 10,300 |
2022/11/14 | 843 | 843 | 820 | 830 | 9,500 |
2022/11/11 | 810 | 860 | 803 | 833 | 32,600 |
2022/11/10 | 807 | 820 | 805 | 805 | 4,800 |
2022/11/09 | 810 | 821 | 804 | 805 | 6,300 |
2022/11/08 | 809 | 810 | 804 | 806 | 14,600 |
2022/11/07 | 821 | 821 | 806 | 810 | 6,500 |
2022/11/04 | 821 | 822 | 819 | 822 | 4,900 |
2022/11/02 | 827 | 827 | 823 | 823 | 2,400 |
2022/11/01 | 826 | 828 | 826 | 827 | 2,300 |
2022/10/31 | 839 | 839 | 825 | 826 | 2,500 |
2022/10/28 | 831 | 831 | 823 | 825 | 2,100 |
2022/10/27 | 828 | 831 | 821 | 831 | 8,300 |
2022/10/26 | 835 | 837 | 825 | 827 | 6,000 |
2022/10/25 | 837 | 841 | 831 | 831 | 4,500 |
2022/10/24 | 838 | 838 | 829 | 836 | 2,100 |
2022/10/21 | 821 | 831 | 820 | 829 | 4,200 |
2022/10/20 | 822 | 822 | 821 | 822 | 2,400 |
2022/10/19 | 822 | 824 | 820 | 822 | 7,000 |
2022/10/18 | 828 | 830 | 821 | 825 | 8,900 |
2022/10/17 | 823 | 829 | 819 | 823 | 1,600 |
2022/10/14 | 821 | 842 | 817 | 823 | 13,100 |
2022/10/13 | 822 | 822 | 821 | 821 | 2,500 |
2022/10/12 | 828 | 835 | 820 | 822 | 12,200 |
2022/10/11 | 837 | 838 | 824 | 827 | 22,500 |
2022/10/07 | 847 | 847 | 830 | 839 | 13,000 |
2022/10/06 | 835 | 841 | 830 | 839 | 9,800 |
2022/10/05 | 824 | 835 | 824 | 826 | 12,100 |
2022/10/04 | 817 | 830 | 815 | 822 | 10,700 |
2022/10/03 | 816 | 818 | 811 | 817 | 5,400 |
2022/09/30 | 818 | 820 | 810 | 816 | 6,300 |
2022/09/29 | 818 | 850 | 810 | 818 | 20,100 |
2022/09/28 | 815 | 817 | 806 | 815 | 6,000 |
2022/09/27 | 820 | 820 | 808 | 814 | 7,400 |
2022/09/26 | 820 | 820 | 806 | 809 | 10,300 |
2022/09/22 | 827 | 839 | 805 | 816 | 42,800 |
2022/09/21 | 842 | 888 | 833 | 834 | 74,500 |
2022/09/20 | 818 | 839 | 806 | 838 | 30,700 |
2022/09/16 | 817 | 817 | 802 | 803 | 11,500 |
2022/09/15 | 812 | 814 | 805 | 814 | 5,900 |
2022/09/14 | 813 | 813 | 805 | 812 | 3,900 |
2022/09/13 | 804 | 812 | 803 | 812 | 8,500 |
2022/09/12 | 810 | 813 | 798 | 803 | 7,600 |
2022/09/09 | 784 | 807 | 782 | 801 | 21,600 |
2022/09/08 | 771 | 775 | 770 | 772 | 1,200 |
2022/09/07 | 779 | 779 | 765 | 771 | 9,600 |
2022/09/06 | 783 | 783 | 776 | 780 | 4,700 |
2022/09/05 | 781 | 784 | 780 | 783 | 2,000 |
2022/09/02 | 789 | 791 | 779 | 780 | 3,900 |
2022/09/01 | 799 | 799 | 788 | 796 | 4,400 |
2022/08/31 | 804 | 804 | 796 | 799 | 4,800 |
2022/08/30 | 788 | 804 | 788 | 801 | 13,900 |
2022/08/29 | 780 | 799 | 779 | 788 | 7,500 |
2022/08/26 | 798 | 799 | 793 | 799 | 10,100 |
2022/08/25 | 782 | 796 | 782 | 792 | 12,300 |
2022/08/24 | 772 | 782 | 768 | 782 | 13,600 |
2022/08/23 | 770 | 773 | 770 | 770 | 5,200 |
2022/08/22 | 761 | 771 | 761 | 770 | 5,600 |
2022/08/19 | 769 | 769 | 761 | 761 | 11,200 |
2022/08/18 | 767 | 767 | 759 | 765 | 10,600 |
2022/08/17 | 762 | 765 | 759 | 763 | 18,700 |
2022/08/16 | 758 | 766 | 758 | 760 | 9,500 |
2022/08/15 | 772 | 773 | 757 | 757 | 23,000 |
2022/08/12 | 768 | 773 | 758 | 765 | 21,700 |
2022/08/10 | 766 | 769 | 763 | 766 | 7,300 |
2022/08/09 | 770 | 775 | 766 | 769 | 7,500 |
2022/08/08 | 776 | 777 | 771 | 774 | 4,200 |
2022/08/05 | 780 | 781 | 774 | 776 | 4,000 |
2022/08/04 | 781 | 781 | 775 | 776 | 3,500 |
2022/08/03 | 781 | 783 | 774 | 781 | 5,300 |
2022/08/02 | 774 | 781 | 771 | 781 | 8,600 |
2022/08/01 | 780 | 780 | 772 | 774 | 2,800 |
2022/07/29 | 777 | 780 | 769 | 774 | 5,900 |
2022/07/28 | 777 | 777 | 769 | 773 | 4,000 |
2022/07/27 | 770 | 774 | 766 | 770 | 7,800 |
2022/07/26 | 772 | 775 | 768 | 768 | 2,900 |
2022/07/25 | 767 | 777 | 763 | 775 | 8,400 |
2022/07/22 | 777 | 780 | 775 | 775 | 4,400 |
2022/07/21 | 774 | 780 | 773 | 780 | 3,400 |
2022/07/20 | 776 | 780 | 774 | 774 | 5,600 |
2022/07/19 | 791 | 792 | 772 | 774 | 17,400 |
2022/07/15 | 798 | 810 | 790 | 790 | 48,600 |
2022/07/14 | 773 | 794 | 772 | 794 | 42,800 |
2022/07/13 | 780 | 781 | 771 | 773 | 16,600 |
2022/07/12 | 765 | 778 | 763 | 778 | 23,200 |
2022/07/11 | 764 | 775 | 761 | 770 | 19,400 |
2022/07/08 | 762 | 765 | 756 | 761 | 19,100 |
2022/07/07 | 750 | 763 | 743 | 760 | 30,100 |
2022/07/06 | 759 | 762 | 748 | 755 | 16,000 |
2022/07/05 | 760 | 760 | 753 | 757 | 17,400 |
2022/07/04 | 761 | 766 | 754 | 760 | 24,900 |
2022/07/01 | 770 | 770 | 752 | 760 | 23,800 |
2022/06/30 | 766 | 775 | 755 | 770 | 30,000 |
2022/06/29 | 751 | 766 | 748 | 766 | 57,400 |
2022/06/28 | 768 | 779 | 759 | 759 | 60,100 |
2022/06/27 | 777 | 777 | 763 | 774 | 36,500 |
2022/06/24 | 762 | 777 | 762 | 777 | 55,300 |
2022/06/23 | 768 | 772 | 756 | 772 | 68,100 |
2022/06/22 | 772 | 790 | 752 | 780 | 161,900 |
2022/06/21 | 795 | 808 | 765 | 772 | 300,800 |
2022/06/20 | 878 | 903 | 782 | 788 | 1,044,200 |