ヤスハラケミカル(4957)の株価時系列情報
ヤスハラケミカル(4957)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 824 | 827 | 819 | 819 | 3,500 |
| 2025/06/16 | 806 | 820 | 806 | 820 | 8,300 |
| 2025/06/13 | 811 | 814 | 810 | 810 | 5,600 |
| 2025/06/12 | 812 | 816 | 807 | 810 | 5,200 |
| 2025/06/11 | 807 | 813 | 807 | 809 | 5,700 |
| 2025/06/10 | 811 | 812 | 802 | 803 | 16,200 |
| 2025/06/09 | 822 | 822 | 816 | 817 | 1,800 |
| 2025/06/06 | 835 | 835 | 817 | 825 | 4,700 |
| 2025/06/05 | 834 | 838 | 833 | 833 | 700 |
| 2025/06/04 | 843 | 843 | 836 | 836 | 4,500 |
| 2025/06/03 | 843 | 843 | 842 | 843 | 700 |
| 2025/06/02 | 843 | 845 | 843 | 843 | 1,700 |
| 2025/05/30 | 837 | 843 | 837 | 843 | 1,700 |
| 2025/05/29 | 846 | 846 | 839 | 840 | 3,000 |
| 2025/05/28 | 837 | 846 | 837 | 842 | 6,300 |
| 2025/05/27 | 834 | 840 | 830 | 835 | 4,100 |
| 2025/05/26 | 840 | 840 | 834 | 834 | 1,000 |
| 2025/05/23 | 840 | 840 | 832 | 836 | 2,400 |
| 2025/05/22 | 832 | 840 | 832 | 840 | 1,500 |
| 2025/05/21 | 842 | 854 | 836 | 837 | 4,200 |
| 2025/05/20 | 833 | 849 | 833 | 845 | 4,200 |
| 2025/05/19 | 837 | 840 | 832 | 832 | 3,500 |
| 2025/05/16 | 845 | 845 | 831 | 834 | 9,000 |
| 2025/05/15 | 855 | 855 | 841 | 849 | 5,600 |
| 2025/05/14 | 856 | 863 | 840 | 856 | 7,700 |
| 2025/05/13 | 855 | 855 | 842 | 853 | 5,100 |
| 2025/05/12 | 853 | 856 | 839 | 841 | 8,700 |
| 2025/05/09 | 856 | 856 | 846 | 850 | 5,900 |
| 2025/05/08 | 860 | 860 | 853 | 853 | 3,700 |
| 2025/05/07 | 862 | 878 | 853 | 860 | 44,100 |
| 2025/05/02 | 871 | 881 | 853 | 857 | 34,200 |
| 2025/05/01 | 939 | 939 | 870 | 880 | 160,900 |
| 2025/04/30 | 905 | 970 | 904 | 939 | 97,200 |
| 2025/04/28 | 874 | 928 | 867 | 905 | 63,000 |
| 2025/04/25 | 887 | 910 | 861 | 889 | 56,200 |
| 2025/04/24 | 907 | 938 | 882 | 884 | 44,200 |
| 2025/04/23 | 933 | 940 | 890 | 893 | 7,500 |
| 2025/04/22 | 930 | 982 | 924 | 924 | 8,100 |
| 2025/04/21 | 926 | 969 | 926 | 940 | 10,000 |
| 2025/04/18 | 875 | 900 | 860 | 900 | 6,500 |
| 2025/04/17 | 875 | 875 | 875 | 875 | 100 |
| 2025/04/16 | 891 | 891 | 879 | 879 | 900 |
| 2025/04/15 | 840 | 876 | 840 | 876 | 8,800 |
| 2025/04/14 | 813 | 837 | 813 | 837 | 2,700 |
| 2025/04/11 | 804 | 824 | 799 | 811 | 2,800 |
| 2025/04/10 | 868 | 868 | 815 | 833 | 3,300 |
| 2025/04/09 | 834 | 837 | 783 | 818 | 4,200 |
| 2025/04/08 | 791 | 840 | 791 | 839 | 10,900 |
| 2025/04/07 | 750 | 799 | 733 | 746 | 22,600 |
| 2025/04/04 | 904 | 913 | 799 | 849 | 29,600 |
| 2025/04/03 | 940 | 967 | 940 | 947 | 5,400 |
| 2025/04/02 | 983 | 983 | 960 | 965 | 3,600 |
| 2025/04/01 | 982 | 984 | 969 | 984 | 400 |
| 2025/03/31 | 994 | 994 | 961 | 982 | 5,100 |
| 2025/03/28 | 984 | 994 | 979 | 994 | 1,200 |
| 2025/03/27 | 990 | 1,002 | 969 | 989 | 6,200 |
| 2025/03/26 | 999 | 999 | 956 | 991 | 8,000 |
| 2025/03/25 | 985 | 999 | 963 | 999 | 11,700 |
| 2025/03/24 | 996 | 1,019 | 987 | 987 | 8,900 |
| 2025/03/21 | 1,000 | 1,014 | 1,000 | 1,000 | 3,100 |
| 2025/03/19 | 1,016 | 1,020 | 998 | 1,016 | 2,400 |
| 2025/03/18 | 1,025 | 1,034 | 1,020 | 1,021 | 1,800 |
| 2025/03/17 | 1,024 | 1,024 | 1,014 | 1,020 | 3,300 |
| 2025/03/14 | 1,000 | 1,024 | 1,000 | 1,024 | 2,000 |
| 2025/03/13 | 1,007 | 1,007 | 1,001 | 1,005 | 600 |
| 2025/03/12 | 995 | 1,010 | 995 | 998 | 3,200 |
| 2025/03/11 | 1,009 | 1,022 | 981 | 1,000 | 7,200 |
| 2025/03/10 | 1,080 | 1,080 | 1,000 | 1,009 | 18,500 |
| 2025/03/07 | 1,036 | 1,080 | 1,036 | 1,068 | 7,500 |
| 2025/03/06 | 1,040 | 1,060 | 1,030 | 1,048 | 7,100 |
| 2025/03/05 | 1,015 | 1,029 | 1,012 | 1,029 | 5,200 |
| 2025/03/04 | 999 | 1,015 | 990 | 1,015 | 3,300 |
| 2025/03/03 | 993 | 1,009 | 985 | 1,001 | 8,400 |
| 2025/02/28 | 990 | 1,014 | 986 | 992 | 7,500 |
| 2025/02/27 | 1,005 | 1,005 | 998 | 1,001 | 5,100 |
| 2025/02/26 | 1,007 | 1,012 | 998 | 1,005 | 2,800 |
| 2025/02/25 | 999 | 1,005 | 985 | 1,000 | 4,600 |
| 2025/02/21 | 1,014 | 1,014 | 1,000 | 1,010 | 2,600 |
| 2025/02/20 | 1,017 | 1,029 | 1,000 | 1,022 | 5,700 |
| 2025/02/19 | 1,024 | 1,029 | 1,021 | 1,021 | 2,100 |
| 2025/02/18 | 1,028 | 1,034 | 1,021 | 1,024 | 4,300 |
| 2025/02/17 | 1,060 | 1,060 | 1,030 | 1,035 | 6,700 |
| 2025/02/14 | 1,045 | 1,069 | 1,045 | 1,053 | 3,300 |
| 2025/02/13 | 1,070 | 1,082 | 1,030 | 1,045 | 9,200 |
| 2025/02/12 | 1,049 | 1,098 | 1,049 | 1,070 | 13,100 |
| 2025/02/10 | 1,023 | 1,059 | 1,023 | 1,038 | 8,500 |
| 2025/02/07 | 997 | 1,034 | 997 | 1,022 | 14,900 |
| 2025/02/06 | 987 | 995 | 960 | 995 | 17,200 |
| 2025/02/05 | 1,009 | 1,010 | 981 | 987 | 18,300 |
| 2025/02/04 | 1,039 | 1,039 | 1,011 | 1,011 | 8,000 |
| 2025/02/03 | 1,010 | 1,046 | 1,001 | 1,031 | 31,300 |
| 2025/01/31 | 1,054 | 1,075 | 1,007 | 1,070 | 22,400 |
| 2025/01/30 | 1,006 | 1,068 | 1,006 | 1,059 | 15,900 |
| 2025/01/29 | 1,050 | 1,063 | 1,000 | 1,007 | 23,500 |
| 2025/01/28 | 1,041 | 1,061 | 1,041 | 1,056 | 8,800 |
| 2025/01/27 | 1,078 | 1,099 | 1,041 | 1,051 | 32,200 |
| 2025/01/24 | 1,046 | 1,129 | 1,040 | 1,085 | 76,100 |
| 2025/01/23 | 968 | 1,060 | 963 | 1,040 | 34,800 |
| 2025/01/22 | 950 | 970 | 936 | 961 | 23,100 |
| 2025/01/21 | 925 | 970 | 924 | 955 | 32,200 |
| 2025/01/20 | 904 | 933 | 901 | 927 | 22,100 |
| 2025/01/17 | 900 | 900 | 891 | 893 | 4,600 |
| 2025/01/16 | 896 | 897 | 896 | 896 | 3,800 |
| 2025/01/15 | 894 | 896 | 880 | 896 | 11,200 |
| 2025/01/14 | 891 | 898 | 886 | 896 | 7,100 |
| 2025/01/10 | 906 | 909 | 890 | 890 | 10,800 |
| 2025/01/09 | 901 | 910 | 889 | 909 | 8,200 |
| 2025/01/08 | 898 | 912 | 882 | 903 | 16,500 |
| 2025/01/07 | 879 | 900 | 872 | 898 | 17,300 |
| 2025/01/06 | 840 | 918 | 840 | 856 | 16,000 |
| 2024/12/30 | 839 | 848 | 836 | 844 | 2,300 |
| 2024/12/27 | 848 | 848 | 825 | 839 | 6,700 |
| 2024/12/26 | 848 | 855 | 833 | 849 | 9,100 |
| 2024/12/25 | 875 | 875 | 828 | 840 | 15,800 |
| 2024/12/24 | 861 | 880 | 856 | 865 | 9,600 |
| 2024/12/23 | 850 | 866 | 850 | 855 | 8,100 |
| 2024/12/20 | 845 | 850 | 835 | 846 | 5,500 |
| 2024/12/19 | 846 | 846 | 841 | 844 | 2,800 |
| 2024/12/18 | 848 | 885 | 848 | 861 | 16,100 |
| 2024/12/17 | 832 | 839 | 829 | 829 | 1,500 |
| 2024/12/16 | 843 | 844 | 817 | 833 | 6,800 |
| 2024/12/13 | 807 | 828 | 807 | 828 | 800 |
| 2024/12/12 | 813 | 816 | 804 | 811 | 900 |
| 2024/12/11 | 815 | 815 | 808 | 809 | 900 |
| 2024/12/10 | 823 | 823 | 815 | 816 | 1,200 |
| 2024/12/09 | 831 | 833 | 823 | 823 | 900 |
| 2024/12/06 | 834 | 835 | 829 | 835 | 1,100 |
| 2024/12/05 | 829 | 835 | 828 | 832 | 1,100 |
| 2024/12/04 | 829 | 829 | 828 | 828 | 300 |
| 2024/12/03 | 823 | 839 | 815 | 834 | 8,100 |
| 2024/12/02 | 823 | 833 | 815 | 824 | 11,200 |
| 2024/11/29 | 817 | 838 | 805 | 838 | 4,700 |
| 2024/11/28 | 807 | 818 | 804 | 818 | 7,200 |
| 2024/11/27 | 800 | 809 | 798 | 809 | 1,800 |
| 2024/11/26 | 787 | 792 | 787 | 791 | 1,100 |
| 2024/11/25 | 781 | 795 | 781 | 790 | 1,500 |
| 2024/11/22 | 800 | 800 | 786 | 795 | 2,300 |
| 2024/11/21 | 788 | 802 | 788 | 802 | 3,500 |
| 2024/11/20 | 785 | 785 | 785 | 785 | 2,000 |
| 2024/11/19 | 785 | 790 | 784 | 784 | 3,600 |
| 2024/11/18 | 795 | 795 | 785 | 785 | 1,400 |
| 2024/11/15 | 804 | 804 | 778 | 795 | 5,300 |
| 2024/11/14 | 799 | 802 | 795 | 802 | 1,300 |
| 2024/11/13 | 793 | 793 | 788 | 793 | 500 |
| 2024/11/12 | 805 | 805 | 784 | 791 | 3,400 |
| 2024/11/11 | 803 | 805 | 799 | 805 | 3,200 |
| 2024/11/08 | 786 | 800 | 786 | 794 | 1,900 |
| 2024/11/07 | 805 | 807 | 787 | 788 | 7,400 |
| 2024/11/06 | 843 | 843 | 815 | 820 | 4,700 |
| 2024/11/05 | 855 | 855 | 831 | 843 | 10,000 |
| 2024/11/01 | 856 | 863 | 826 | 856 | 57,600 |
| 2024/10/31 | 799 | 824 | 782 | 800 | 12,200 |
| 2024/10/30 | 769 | 795 | 769 | 795 | 4,500 |
| 2024/10/29 | 768 | 770 | 768 | 770 | 2,200 |
| 2024/10/28 | 754 | 769 | 754 | 769 | 2,300 |
| 2024/10/25 | 761 | 776 | 760 | 760 | 1,700 |
| 2024/10/24 | 783 | 783 | 751 | 754 | 2,900 |
| 2024/10/23 | 765 | 783 | 765 | 783 | 6,800 |
| 2024/10/22 | 751 | 761 | 745 | 745 | 3,700 |
| 2024/10/21 | 739 | 749 | 739 | 748 | 1,600 |
| 2024/10/18 | 735 | 739 | 735 | 739 | 1,000 |
| 2024/10/17 | 729 | 732 | 729 | 732 | 1,400 |
| 2024/10/16 | 740 | 744 | 737 | 744 | 600 |
| 2024/10/15 | 750 | 750 | 737 | 746 | 3,800 |
| 2024/10/11 | 740 | 744 | 740 | 744 | 400 |
| 2024/10/10 | 742 | 742 | 729 | 729 | 2,700 |
| 2024/10/09 | 727 | 740 | 727 | 740 | 600 |
| 2024/10/08 | 714 | 724 | 714 | 724 | 900 |
| 2024/10/07 | 725 | 725 | 725 | 725 | 1,700 |
| 2024/10/04 | 718 | 720 | 718 | 720 | 900 |
| 2024/10/03 | 720 | 720 | 718 | 718 | 400 |
| 2024/10/02 | 714 | 717 | 700 | 717 | 7,800 |
| 2024/10/01 | 715 | 715 | 711 | 714 | 2,100 |
| 2024/09/30 | 708 | 713 | 702 | 713 | 1,600 |
| 2024/09/27 | 720 | 732 | 708 | 723 | 2,800 |
| 2024/09/26 | 735 | 735 | 730 | 730 | 900 |
| 2024/09/25 | 734 | 735 | 731 | 731 | 800 |
| 2024/09/24 | 735 | 735 | 734 | 734 | 1,000 |
| 2024/09/20 | 734 | 740 | 734 | 740 | 900 |
| 2024/09/18 | 745 | 745 | 728 | 728 | 3,500 |
| 2024/09/17 | 743 | 743 | 724 | 730 | 4,600 |
| 2024/09/13 | 728 | 743 | 727 | 743 | 900 |
| 2024/09/12 | 731 | 734 | 724 | 728 | 800 |
| 2024/09/11 | 730 | 732 | 722 | 724 | 1,200 |
| 2024/09/10 | 751 | 751 | 725 | 727 | 1,300 |
| 2024/09/09 | 716 | 721 | 673 | 721 | 9,500 |
| 2024/09/06 | 765 | 765 | 735 | 735 | 3,100 |
| 2024/09/05 | 770 | 770 | 749 | 765 | 6,400 |
| 2024/09/04 | 782 | 783 | 770 | 770 | 4,500 |
| 2024/09/03 | 801 | 806 | 791 | 792 | 5,500 |
| 2024/09/02 | 820 | 870 | 801 | 816 | 17,100 |
| 2024/08/30 | 780 | 850 | 780 | 815 | 20,900 |
| 2024/08/29 | 768 | 779 | 758 | 779 | 3,300 |
| 2024/08/28 | 765 | 765 | 756 | 760 | 800 |
| 2024/08/27 | 761 | 761 | 760 | 760 | 400 |
| 2024/08/26 | 753 | 774 | 753 | 774 | 3,900 |
| 2024/08/23 | 758 | 758 | 753 | 753 | 9,700 |
| 2024/08/22 | 773 | 773 | 760 | 760 | 1,400 |
| 2024/08/21 | 777 | 777 | 766 | 766 | 1,600 |
| 2024/08/20 | 774 | 780 | 774 | 777 | 1,400 |