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 |
---|---|---|---|---|---|
2023/12/29 | 945 | 959 | 945 | 959 | 9,700 |
2023/12/28 | 932 | 942 | 932 | 942 | 3,500 |
2023/12/27 | 946 | 946 | 931 | 931 | 4,600 |
2023/12/26 | 934 | 951 | 932 | 936 | 5,800 |
2023/12/25 | 934 | 934 | 931 | 931 | 1,300 |
2023/12/22 | 937 | 937 | 931 | 931 | 3,500 |
2023/12/21 | 948 | 948 | 934 | 937 | 3,000 |
2023/12/20 | 939 | 949 | 932 | 947 | 7,900 |
2023/12/19 | 941 | 947 | 928 | 941 | 3,900 |
2023/12/18 | 923 | 949 | 923 | 949 | 6,800 |
2023/12/15 | 916 | 930 | 916 | 923 | 5,200 |
2023/12/14 | 939 | 940 | 921 | 926 | 2,900 |
2023/12/13 | 950 | 950 | 935 | 939 | 5,900 |
2023/12/12 | 934 | 949 | 934 | 949 | 7,900 |
2023/12/11 | 916 | 932 | 916 | 932 | 7,000 |
2023/12/08 | 921 | 921 | 904 | 915 | 12,500 |
2023/12/07 | 927 | 933 | 924 | 925 | 12,400 |
2023/12/06 | 931 | 935 | 927 | 927 | 7,600 |
2023/12/05 | 946 | 946 | 931 | 936 | 13,900 |
2023/12/04 | 960 | 964 | 949 | 951 | 16,900 |
2023/12/01 | 975 | 975 | 955 | 958 | 23,800 |
2023/11/30 | 951 | 975 | 948 | 975 | 67,100 |
2023/11/29 | 914 | 953 | 911 | 942 | 13,800 |
2023/11/28 | 915 | 915 | 902 | 912 | 8,000 |
2023/11/27 | 908 | 915 | 908 | 915 | 7,300 |
2023/11/24 | 920 | 920 | 908 | 908 | 5,400 |
2023/11/22 | 924 | 924 | 917 | 920 | 4,300 |
2023/11/21 | 923 | 923 | 912 | 917 | 7,000 |
2023/11/20 | 921 | 925 | 906 | 923 | 19,200 |
2023/11/17 | 912 | 921 | 905 | 909 | 14,300 |
2023/11/16 | 915 | 921 | 907 | 912 | 5,800 |
2023/11/15 | 923 | 923 | 900 | 921 | 7,100 |
2023/11/14 | 918 | 932 | 907 | 921 | 10,700 |
2023/11/13 | 953 | 953 | 868 | 917 | 80,800 |
2023/11/10 | 940 | 940 | 928 | 939 | 8,500 |
2023/11/09 | 934 | 944 | 907 | 940 | 11,500 |
2023/11/08 | 929 | 941 | 916 | 934 | 8,500 |
2023/11/07 | 910 | 935 | 909 | 928 | 22,200 |
2023/11/06 | 902 | 917 | 900 | 905 | 8,300 |
2023/11/02 | 900 | 902 | 890 | 902 | 4,300 |
2023/11/01 | 905 | 905 | 885 | 898 | 5,000 |
2023/10/31 | 911 | 911 | 888 | 898 | 5,500 |
2023/10/30 | 900 | 914 | 895 | 914 | 8,100 |
2023/10/27 | 856 | 894 | 856 | 885 | 8,000 |
2023/10/26 | 862 | 866 | 856 | 856 | 1,800 |
2023/10/25 | 855 | 874 | 855 | 865 | 1,700 |
2023/10/24 | 835 | 870 | 828 | 854 | 9,200 |
2023/10/23 | 855 | 855 | 834 | 836 | 11,500 |
2023/10/20 | 868 | 868 | 855 | 858 | 3,600 |
2023/10/19 | 882 | 882 | 869 | 869 | 1,300 |
2023/10/18 | 883 | 883 | 876 | 878 | 2,400 |
2023/10/17 | 883 | 899 | 876 | 878 | 2,400 |
2023/10/16 | 895 | 895 | 868 | 875 | 5,100 |
2023/10/13 | 884 | 893 | 880 | 893 | 5,700 |
2023/10/12 | 886 | 894 | 880 | 882 | 4,600 |
2023/10/11 | 908 | 908 | 886 | 886 | 2,200 |
2023/10/10 | 908 | 908 | 886 | 904 | 6,800 |
2023/10/06 | 891 | 891 | 880 | 882 | 3,600 |
2023/10/05 | 875 | 898 | 870 | 885 | 3,700 |
2023/10/04 | 859 | 874 | 853 | 868 | 6,300 |
2023/10/03 | 892 | 894 | 865 | 890 | 8,500 |
2023/10/02 | 925 | 925 | 876 | 885 | 8,900 |
2023/09/29 | 923 | 923 | 907 | 916 | 3,900 |
2023/09/28 | 900 | 913 | 900 | 908 | 3,100 |
2023/09/27 | 900 | 902 | 894 | 896 | 6,900 |
2023/09/26 | 910 | 924 | 905 | 908 | 6,400 |
2023/09/25 | 944 | 944 | 907 | 907 | 12,900 |
2023/09/22 | 920 | 942 | 910 | 938 | 11,400 |
2023/09/21 | 937 | 937 | 920 | 920 | 6,300 |
2023/09/20 | 930 | 950 | 923 | 934 | 28,600 |
2023/09/19 | 915 | 926 | 905 | 926 | 29,700 |
2023/09/15 | 880 | 911 | 880 | 900 | 24,000 |
2023/09/14 | 885 | 887 | 872 | 877 | 4,200 |
2023/09/13 | 890 | 893 | 875 | 875 | 8,500 |
2023/09/12 | 898 | 904 | 891 | 893 | 2,900 |
2023/09/11 | 901 | 901 | 895 | 901 | 6,200 |
2023/09/08 | 896 | 901 | 892 | 894 | 18,900 |
2023/09/07 | 880 | 898 | 880 | 896 | 7,400 |
2023/09/06 | 882 | 882 | 868 | 882 | 10,300 |
2023/09/05 | 899 | 899 | 881 | 881 | 8,200 |
2023/09/04 | 879 | 905 | 877 | 891 | 15,700 |
2023/09/01 | 866 | 871 | 860 | 871 | 2,900 |
2023/08/31 | 881 | 881 | 867 | 872 | 3,300 |
2023/08/30 | 881 | 881 | 881 | 881 | 800 |
2023/08/29 | 874 | 888 | 869 | 870 | 5,900 |
2023/08/28 | 855 | 923 | 848 | 874 | 20,900 |
2023/08/25 | 863 | 863 | 836 | 850 | 6,700 |
2023/08/24 | 855 | 895 | 855 | 868 | 4,800 |
2023/08/23 | 845 | 855 | 842 | 850 | 2,200 |
2023/08/22 | 845 | 869 | 835 | 838 | 12,000 |
2023/08/21 | 816 | 900 | 816 | 845 | 44,400 |
2023/08/18 | 816 | 822 | 816 | 818 | 3,000 |
2023/08/17 | 821 | 828 | 814 | 820 | 2,800 |
2023/08/16 | 816 | 829 | 811 | 821 | 15,600 |
2023/08/15 | 833 | 833 | 823 | 824 | 84,400 |
2023/08/14 | 839 | 843 | 825 | 839 | 28,200 |
2023/08/10 | 861 | 902 | 861 | 902 | 11,200 |
2023/08/09 | 867 | 872 | 863 | 872 | 3,000 |
2023/08/08 | 868 | 870 | 866 | 867 | 2,300 |
2023/08/07 | 865 | 873 | 850 | 856 | 14,800 |
2023/08/04 | 857 | 883 | 857 | 874 | 3,600 |
2023/08/03 | 867 | 872 | 860 | 862 | 3,000 |
2023/08/02 | 875 | 878 | 867 | 867 | 4,800 |
2023/08/01 | 893 | 894 | 874 | 883 | 8,900 |
2023/07/31 | 892 | 895 | 888 | 890 | 5,900 |
2023/07/28 | 902 | 902 | 890 | 895 | 3,200 |
2023/07/27 | 902 | 905 | 902 | 904 | 1,300 |
2023/07/26 | 903 | 912 | 901 | 912 | 3,800 |
2023/07/25 | 915 | 919 | 903 | 908 | 9,900 |
2023/07/24 | 913 | 915 | 913 | 914 | 1,700 |
2023/07/21 | 915 | 915 | 904 | 907 | 8,100 |
2023/07/20 | 920 | 925 | 905 | 915 | 9,500 |
2023/07/19 | 910 | 919 | 910 | 919 | 4,000 |
2023/07/18 | 913 | 915 | 900 | 907 | 3,100 |
2023/07/14 | 910 | 910 | 908 | 910 | 700 |
2023/07/13 | 910 | 912 | 900 | 908 | 3,100 |
2023/07/12 | 910 | 916 | 910 | 915 | 1,600 |
2023/07/11 | 907 | 910 | 905 | 905 | 1,600 |
2023/07/10 | 920 | 920 | 906 | 906 | 2,100 |
2023/07/07 | 905 | 916 | 905 | 914 | 5,000 |
2023/07/06 | 906 | 910 | 901 | 910 | 1,700 |
2023/07/05 | 900 | 910 | 900 | 903 | 7,200 |
2023/07/04 | 909 | 912 | 900 | 900 | 4,000 |
2023/07/03 | 909 | 910 | 880 | 906 | 4,300 |
2023/06/30 | 916 | 916 | 886 | 912 | 7,000 |
2023/06/29 | 905 | 912 | 905 | 910 | 3,600 |
2023/06/28 | 896 | 905 | 896 | 896 | 3,500 |
2023/06/27 | 895 | 900 | 890 | 900 | 3,900 |
2023/06/26 | 894 | 903 | 894 | 901 | 4,600 |
2023/06/23 | 910 | 915 | 892 | 895 | 8,300 |
2023/06/22 | 900 | 908 | 891 | 895 | 4,500 |
2023/06/21 | 910 | 910 | 891 | 905 | 3,200 |
2023/06/20 | 900 | 919 | 891 | 906 | 9,000 |
2023/06/19 | 895 | 915 | 885 | 903 | 11,900 |
2023/06/16 | 895 | 897 | 878 | 895 | 8,500 |
2023/06/15 | 897 | 899 | 882 | 894 | 3,900 |
2023/06/14 | 905 | 905 | 895 | 897 | 2,500 |
2023/06/13 | 915 | 920 | 896 | 900 | 6,700 |
2023/06/12 | 901 | 912 | 901 | 912 | 8,300 |
2023/06/09 | 895 | 901 | 894 | 895 | 4,600 |
2023/06/08 | 891 | 900 | 891 | 896 | 4,000 |
2023/06/07 | 890 | 900 | 871 | 900 | 8,400 |
2023/06/06 | 893 | 901 | 885 | 890 | 8,300 |
2023/06/05 | 866 | 894 | 862 | 894 | 22,700 |
2023/06/02 | 860 | 868 | 855 | 866 | 8,400 |
2023/06/01 | 860 | 860 | 855 | 859 | 1,300 |
2023/05/31 | 863 | 863 | 852 | 860 | 2,100 |
2023/05/30 | 850 | 860 | 850 | 859 | 6,300 |
2023/05/29 | 856 | 860 | 850 | 850 | 18,900 |
2023/05/26 | 833 | 856 | 820 | 856 | 17,900 |
2023/05/25 | 861 | 861 | 836 | 836 | 18,400 |
2023/05/24 | 859 | 869 | 827 | 862 | 35,600 |
2023/05/23 | 832 | 865 | 826 | 859 | 17,600 |
2023/05/22 | 809 | 840 | 809 | 835 | 17,000 |
2023/05/19 | 810 | 815 | 801 | 801 | 10,700 |
2023/05/18 | 820 | 820 | 799 | 815 | 13,100 |
2023/05/17 | 803 | 832 | 803 | 820 | 7,500 |
2023/05/16 | 820 | 830 | 785 | 803 | 43,800 |
2023/05/15 | 823 | 837 | 816 | 820 | 32,300 |
2023/05/12 | 911 | 911 | 790 | 823 | 99,200 |
2023/05/11 | 916 | 916 | 912 | 914 | 1,100 |
2023/05/10 | 910 | 915 | 910 | 915 | 1,700 |
2023/05/09 | 919 | 920 | 909 | 909 | 6,000 |
2023/05/08 | 907 | 912 | 900 | 904 | 6,600 |
2023/05/02 | 896 | 907 | 896 | 901 | 2,700 |
2023/05/01 | 901 | 908 | 897 | 897 | 3,200 |
2023/04/28 | 916 | 916 | 895 | 900 | 4,600 |
2023/04/27 | 892 | 906 | 883 | 906 | 5,800 |
2023/04/26 | 893 | 901 | 888 | 901 | 5,000 |
2023/04/25 | 909 | 909 | 890 | 893 | 12,000 |
2023/04/24 | 910 | 918 | 903 | 910 | 1,700 |
2023/04/21 | 908 | 909 | 894 | 895 | 6,100 |
2023/04/20 | 907 | 919 | 907 | 911 | 4,900 |
2023/04/19 | 921 | 921 | 905 | 910 | 4,500 |
2023/04/18 | 923 | 929 | 911 | 924 | 9,200 |
2023/04/17 | 909 | 925 | 909 | 925 | 2,500 |
2023/04/14 | 911 | 922 | 908 | 908 | 3,400 |
2023/04/13 | 915 | 915 | 906 | 911 | 2,600 |
2023/04/12 | 903 | 914 | 903 | 914 | 700 |
2023/04/11 | 900 | 908 | 900 | 905 | 3,700 |
2023/04/10 | 892 | 900 | 887 | 893 | 4,200 |
2023/04/07 | 898 | 903 | 895 | 896 | 4,000 |
2023/04/06 | 904 | 915 | 888 | 901 | 9,600 |
2023/04/05 | 920 | 920 | 902 | 904 | 7,400 |
2023/04/04 | 938 | 944 | 928 | 929 | 7,300 |
2023/04/03 | 944 | 945 | 930 | 938 | 8,800 |
2023/03/31 | 943 | 944 | 913 | 935 | 12,700 |
2023/03/30 | 937 | 937 | 923 | 930 | 6,400 |
2023/03/29 | 929 | 941 | 925 | 941 | 11,000 |
2023/03/28 | 943 | 943 | 920 | 925 | 13,600 |
2023/03/27 | 960 | 960 | 932 | 932 | 18,100 |
2023/03/24 | 946 | 956 | 922 | 950 | 28,300 |
2023/03/23 | 929 | 951 | 920 | 931 | 21,700 |
2023/03/22 | 893 | 930 | 892 | 930 | 14,000 |
2023/03/20 | 888 | 890 | 871 | 890 | 4,600 |
2023/03/17 | 895 | 900 | 864 | 866 | 31,300 |
2023/03/16 | 885 | 894 | 860 | 894 | 13,100 |
2023/03/15 | 861 | 899 | 861 | 889 | 8,800 |
2023/03/14 | 855 | 877 | 855 | 861 | 2,200 |
2023/03/13 | 855 | 874 | 855 | 870 | 6,500 |
2023/03/10 | 877 | 879 | 850 | 861 | 19,000 |
2023/03/09 | 891 | 899 | 878 | 879 | 5,800 |
2023/03/08 | 891 | 899 | 890 | 892 | 4,600 |
2023/03/07 | 896 | 906 | 895 | 895 | 3,900 |
2023/03/06 | 898 | 904 | 893 | 904 | 7,100 |
2023/03/03 | 892 | 904 | 892 | 896 | 7,800 |
2023/03/02 | 893 | 902 | 891 | 894 | 8,300 |
2023/03/01 | 910 | 910 | 900 | 900 | 2,800 |
2023/02/28 | 924 | 924 | 899 | 910 | 7,500 |
2023/02/27 | 882 | 920 | 876 | 919 | 22,800 |
2023/02/24 | 892 | 900 | 882 | 882 | 6,100 |
2023/02/22 | 890 | 904 | 890 | 892 | 2,500 |
2023/02/21 | 913 | 913 | 885 | 900 | 12,400 |
2023/02/20 | 919 | 919 | 908 | 908 | 4,000 |
2023/02/17 | 928 | 928 | 900 | 916 | 8,400 |
2023/02/16 | 921 | 929 | 905 | 929 | 5,400 |
2023/02/15 | 945 | 945 | 917 | 921 | 13,900 |
2023/02/14 | 925 | 945 | 903 | 945 | 40,600 |
2023/02/13 | 888 | 922 | 880 | 910 | 36,300 |
2023/02/10 | 890 | 890 | 872 | 872 | 10,500 |
2023/02/09 | 876 | 890 | 876 | 890 | 7,600 |
2023/02/08 | 896 | 897 | 879 | 880 | 12,000 |
2023/02/07 | 889 | 894 | 882 | 893 | 8,900 |
2023/02/06 | 870 | 893 | 856 | 889 | 21,200 |
2023/02/03 | 855 | 861 | 851 | 855 | 8,700 |
2023/02/02 | 852 | 868 | 840 | 840 | 10,500 |
2023/02/01 | 857 | 858 | 838 | 846 | 6,100 |
2023/01/31 | 845 | 857 | 837 | 857 | 11,200 |
2023/01/30 | 833 | 844 | 831 | 837 | 10,600 |
2023/01/27 | 826 | 828 | 821 | 823 | 3,400 |
2023/01/26 | 822 | 825 | 819 | 825 | 2,200 |
2023/01/25 | 822 | 824 | 821 | 824 | 1,100 |
2023/01/24 | 828 | 830 | 822 | 825 | 7,500 |
2023/01/23 | 817 | 838 | 817 | 835 | 21,800 |
2023/01/20 | 810 | 816 | 810 | 815 | 2,000 |
2023/01/19 | 804 | 810 | 801 | 810 | 9,800 |
2023/01/18 | 812 | 812 | 802 | 802 | 4,900 |
2023/01/17 | 815 | 816 | 804 | 804 | 5,700 |
2023/01/16 | 814 | 816 | 805 | 808 | 7,100 |
2023/01/13 | 817 | 817 | 795 | 814 | 6,800 |
2023/01/12 | 801 | 819 | 791 | 819 | 15,200 |
2023/01/11 | 812 | 830 | 803 | 804 | 21,100 |
2023/01/10 | 820 | 844 | 820 | 825 | 14,900 |
2023/01/06 | 818 | 818 | 811 | 816 | 5,600 |
2023/01/05 | 818 | 822 | 812 | 818 | 8,500 |
2023/01/04 | 787 | 826 | 787 | 804 | 32,100 |