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 |
|---|---|---|---|---|---|
| 2024/07/26 | 732 | 738 | 731 | 736 | 2,500 |
| 2024/07/25 | 760 | 760 | 741 | 741 | 1,700 |
| 2024/07/24 | 778 | 778 | 770 | 770 | 900 |
| 2024/07/23 | 772 | 780 | 771 | 780 | 700 |
| 2024/07/22 | 779 | 790 | 777 | 779 | 2,500 |
| 2024/07/19 | 778 | 782 | 778 | 781 | 800 |
| 2024/07/18 | 782 | 787 | 777 | 781 | 3,000 |
| 2024/07/17 | 790 | 797 | 778 | 779 | 1,200 |
| 2024/07/16 | 780 | 781 | 770 | 777 | 5,600 |
| 2024/07/12 | 767 | 778 | 767 | 769 | 3,300 |
| 2024/07/10 | 765 | 765 | 760 | 765 | 1,200 |
| 2024/07/09 | 762 | 765 | 761 | 765 | 500 |
| 2024/07/08 | 759 | 768 | 759 | 760 | 1,800 |
| 2024/07/05 | 765 | 768 | 759 | 762 | 2,200 |
| 2024/07/04 | 760 | 764 | 758 | 764 | 3,900 |
| 2024/07/03 | 746 | 760 | 746 | 759 | 3,400 |
| 2024/07/02 | 748 | 748 | 748 | 748 | 500 |
| 2024/07/01 | 743 | 747 | 740 | 744 | 900 |
| 2024/06/28 | 747 | 747 | 746 | 746 | 200 |
| 2024/06/27 | 735 | 745 | 735 | 739 | 1,100 |
| 2024/06/26 | 745 | 745 | 745 | 745 | 100 |
| 2024/06/25 | 740 | 743 | 737 | 737 | 400 |
| 2024/06/24 | 754 | 754 | 739 | 740 | 8,800 |
| 2024/06/21 | 738 | 742 | 733 | 740 | 800 |
| 2024/06/20 | 729 | 740 | 729 | 738 | 2,400 |
| 2024/06/19 | 752 | 760 | 739 | 744 | 4,500 |
| 2024/06/18 | 749 | 750 | 748 | 748 | 800 |
| 2024/06/17 | 742 | 750 | 742 | 742 | 6,100 |
| 2024/06/14 | 726 | 747 | 722 | 747 | 3,200 |
| 2024/06/13 | 758 | 758 | 724 | 725 | 3,200 |
| 2024/06/12 | 752 | 752 | 743 | 743 | 1,200 |
| 2024/06/11 | 764 | 768 | 743 | 750 | 5,100 |
| 2024/06/10 | 730 | 753 | 730 | 753 | 5,100 |
| 2024/06/07 | 725 | 729 | 725 | 727 | 800 |
| 2024/06/06 | 721 | 723 | 720 | 723 | 1,400 |
| 2024/06/05 | 720 | 724 | 717 | 724 | 1,200 |
| 2024/06/04 | 718 | 723 | 718 | 723 | 800 |
| 2024/06/03 | 726 | 726 | 721 | 726 | 1,400 |
| 2024/05/31 | 723 | 724 | 720 | 720 | 3,700 |
| 2024/05/30 | 720 | 721 | 720 | 721 | 1,500 |
| 2024/05/29 | 723 | 723 | 720 | 720 | 1,100 |
| 2024/05/28 | 718 | 721 | 718 | 720 | 3,700 |
| 2024/05/27 | 707 | 716 | 707 | 716 | 7,600 |
| 2024/05/24 | 700 | 705 | 700 | 700 | 1,200 |
| 2024/05/23 | 707 | 707 | 700 | 700 | 1,700 |
| 2024/05/22 | 706 | 706 | 698 | 702 | 1,300 |
| 2024/05/21 | 691 | 705 | 691 | 705 | 2,500 |
| 2024/05/20 | 687 | 699 | 686 | 686 | 1,300 |
| 2024/05/17 | 690 | 697 | 687 | 688 | 2,400 |
| 2024/05/16 | 709 | 709 | 690 | 690 | 5,900 |
| 2024/05/15 | 709 | 709 | 701 | 703 | 4,000 |
| 2024/05/14 | 712 | 712 | 705 | 712 | 2,900 |
| 2024/05/13 | 700 | 705 | 700 | 704 | 2,200 |
| 2024/05/10 | 690 | 709 | 690 | 698 | 2,200 |
| 2024/05/09 | 689 | 697 | 687 | 690 | 1,600 |
| 2024/05/08 | 708 | 708 | 680 | 692 | 14,300 |
| 2024/05/07 | 723 | 723 | 712 | 712 | 2,700 |
| 2024/05/02 | 731 | 731 | 720 | 723 | 8,100 |
| 2024/05/01 | 755 | 763 | 709 | 742 | 50,800 |
| 2024/04/30 | 766 | 769 | 745 | 753 | 14,700 |
| 2024/04/26 | 740 | 769 | 740 | 765 | 10,600 |
| 2024/04/25 | 746 | 746 | 727 | 741 | 2,200 |
| 2024/04/24 | 749 | 749 | 729 | 745 | 3,000 |
| 2024/04/23 | 759 | 759 | 737 | 739 | 5,200 |
| 2024/04/22 | 763 | 763 | 745 | 758 | 6,900 |
| 2024/04/19 | 762 | 763 | 740 | 763 | 7,100 |
| 2024/04/18 | 744 | 761 | 729 | 755 | 10,900 |
| 2024/04/17 | 735 | 741 | 730 | 740 | 3,500 |
| 2024/04/16 | 730 | 735 | 729 | 735 | 3,400 |
| 2024/04/15 | 723 | 728 | 723 | 728 | 3,300 |
| 2024/04/12 | 727 | 727 | 725 | 727 | 2,900 |
| 2024/04/11 | 712 | 724 | 712 | 724 | 2,000 |
| 2024/04/10 | 718 | 718 | 715 | 718 | 1,600 |
| 2024/04/09 | 723 | 726 | 718 | 724 | 1,700 |
| 2024/04/08 | 718 | 730 | 718 | 718 | 5,100 |
| 2024/04/05 | 714 | 720 | 711 | 719 | 4,200 |
| 2024/04/04 | 714 | 725 | 714 | 715 | 4,000 |
| 2024/04/03 | 715 | 728 | 712 | 715 | 4,000 |
| 2024/04/02 | 730 | 730 | 730 | 730 | 3,200 |
| 2024/04/01 | 718 | 724 | 711 | 718 | 1,600 |
| 2024/03/29 | 717 | 718 | 710 | 711 | 2,600 |
| 2024/03/28 | 713 | 720 | 713 | 717 | 4,500 |
| 2024/03/27 | 705 | 719 | 705 | 715 | 2,600 |
| 2024/03/26 | 720 | 720 | 715 | 719 | 2,200 |
| 2024/03/25 | 720 | 720 | 716 | 720 | 2,900 |
| 2024/03/22 | 702 | 710 | 698 | 710 | 2,200 |
| 2024/03/21 | 699 | 699 | 698 | 699 | 2,300 |
| 2024/03/19 | 709 | 709 | 699 | 699 | 3,200 |
| 2024/03/18 | 717 | 717 | 706 | 709 | 2,300 |
| 2024/03/15 | 720 | 720 | 707 | 716 | 3,900 |
| 2024/03/14 | 719 | 724 | 719 | 722 | 1,800 |
| 2024/03/13 | 707 | 725 | 707 | 724 | 1,700 |
| 2024/03/12 | 700 | 700 | 700 | 700 | 100 |
| 2024/03/11 | 715 | 715 | 690 | 701 | 3,200 |
| 2024/03/08 | 706 | 719 | 705 | 715 | 1,400 |
| 2024/03/07 | 716 | 716 | 709 | 716 | 4,400 |
| 2024/03/06 | 703 | 710 | 698 | 710 | 6,900 |
| 2024/03/05 | 707 | 718 | 703 | 705 | 4,300 |
| 2024/03/04 | 713 | 715 | 710 | 710 | 6,200 |
| 2024/03/01 | 708 | 709 | 700 | 707 | 3,500 |
| 2024/02/29 | 705 | 716 | 701 | 708 | 3,100 |
| 2024/02/28 | 723 | 724 | 695 | 695 | 20,400 |
| 2024/02/27 | 725 | 732 | 722 | 722 | 3,700 |
| 2024/02/26 | 732 | 735 | 722 | 725 | 5,700 |
| 2024/02/22 | 737 | 745 | 730 | 730 | 8,800 |
| 2024/02/21 | 723 | 737 | 723 | 737 | 3,300 |
| 2024/02/20 | 723 | 728 | 722 | 728 | 1,600 |
| 2024/02/19 | 722 | 729 | 722 | 724 | 5,300 |
| 2024/02/16 | 715 | 735 | 714 | 720 | 9,000 |
| 2024/02/15 | 736 | 739 | 699 | 714 | 12,500 |
| 2024/02/14 | 721 | 740 | 721 | 731 | 4,900 |
| 2024/02/13 | 709 | 739 | 700 | 724 | 12,600 |
| 2024/02/09 | 680 | 699 | 675 | 699 | 10,200 |
| 2024/02/08 | 673 | 680 | 664 | 680 | 6,500 |
| 2024/02/07 | 657 | 661 | 650 | 661 | 1,700 |
| 2024/02/06 | 662 | 669 | 653 | 653 | 4,200 |
| 2024/02/05 | 650 | 660 | 647 | 660 | 12,700 |
| 2024/02/02 | 635 | 649 | 635 | 649 | 4,600 |
| 2024/02/01 | 648 | 661 | 636 | 638 | 31,100 |
| 2024/01/31 | 626 | 640 | 625 | 625 | 18,300 |
| 2024/01/30 | 626 | 633 | 625 | 633 | 4,900 |
| 2024/01/29 | 626 | 629 | 621 | 625 | 1,300 |
| 2024/01/26 | 626 | 628 | 625 | 625 | 1,200 |
| 2024/01/25 | 624 | 628 | 617 | 624 | 6,600 |
| 2024/01/24 | 616 | 629 | 616 | 619 | 7,500 |
| 2024/01/23 | 616 | 616 | 616 | 616 | 600 |
| 2024/01/22 | 610 | 617 | 608 | 617 | 2,200 |
| 2024/01/19 | 620 | 621 | 606 | 608 | 4,800 |
| 2024/01/18 | 618 | 619 | 615 | 617 | 6,200 |
| 2024/01/17 | 619 | 619 | 614 | 614 | 2,500 |
| 2024/01/16 | 622 | 623 | 618 | 622 | 2,200 |
| 2024/01/15 | 617 | 620 | 616 | 620 | 6,600 |
| 2024/01/12 | 622 | 622 | 617 | 619 | 2,300 |
| 2024/01/11 | 617 | 626 | 617 | 618 | 2,200 |
| 2024/01/10 | 623 | 630 | 615 | 617 | 7,800 |
| 2024/01/09 | 617 | 623 | 606 | 623 | 1,800 |
| 2024/01/05 | 608 | 611 | 604 | 611 | 900 |
| 2024/01/04 | 608 | 618 | 608 | 609 | 800 |
| 2023/12/29 | 600 | 603 | 588 | 603 | 2,400 |
| 2023/12/28 | 597 | 599 | 595 | 599 | 3,700 |
| 2023/12/27 | 589 | 593 | 588 | 593 | 2,200 |
| 2023/12/26 | 592 | 592 | 589 | 591 | 500 |
| 2023/12/25 | 587 | 591 | 587 | 591 | 200 |
| 2023/12/22 | 587 | 589 | 587 | 587 | 700 |
| 2023/12/21 | 588 | 588 | 587 | 587 | 700 |
| 2023/12/20 | 584 | 585 | 583 | 585 | 6,200 |
| 2023/12/19 | 590 | 590 | 583 | 583 | 9,100 |
| 2023/12/18 | 595 | 595 | 590 | 592 | 1,100 |
| 2023/12/15 | 609 | 609 | 591 | 600 | 5,300 |
| 2023/12/14 | 606 | 608 | 603 | 608 | 1,400 |
| 2023/12/13 | 596 | 614 | 595 | 608 | 5,000 |
| 2023/12/12 | 588 | 596 | 588 | 596 | 2,500 |
| 2023/12/11 | 603 | 603 | 581 | 588 | 11,100 |
| 2023/12/08 | 609 | 609 | 602 | 605 | 1,200 |
| 2023/12/07 | 613 | 613 | 603 | 609 | 1,700 |
| 2023/12/06 | 611 | 611 | 609 | 610 | 1,800 |
| 2023/12/05 | 629 | 629 | 607 | 609 | 2,600 |
| 2023/12/04 | 626 | 627 | 626 | 627 | 1,000 |
| 2023/12/01 | 630 | 630 | 624 | 626 | 12,100 |
| 2023/11/30 | 616 | 647 | 616 | 639 | 6,200 |
| 2023/11/29 | 603 | 621 | 603 | 615 | 3,200 |
| 2023/11/28 | 605 | 609 | 603 | 603 | 1,000 |
| 2023/11/27 | 612 | 612 | 600 | 601 | 1,500 |
| 2023/11/24 | 613 | 615 | 610 | 615 | 2,900 |
| 2023/11/22 | 618 | 620 | 616 | 616 | 4,400 |
| 2023/11/21 | 599 | 666 | 599 | 628 | 25,600 |
| 2023/11/20 | 592 | 611 | 591 | 601 | 7,200 |
| 2023/11/17 | 588 | 594 | 585 | 594 | 2,900 |
| 2023/11/16 | 581 | 587 | 580 | 583 | 2,300 |
| 2023/11/15 | 581 | 584 | 581 | 581 | 6,600 |
| 2023/11/14 | 571 | 582 | 570 | 581 | 3,200 |
| 2023/11/13 | 571 | 574 | 567 | 574 | 3,100 |
| 2023/11/10 | 576 | 576 | 572 | 573 | 1,600 |
| 2023/11/09 | 575 | 575 | 568 | 571 | 700 |
| 2023/11/08 | 572 | 573 | 570 | 573 | 8,500 |
| 2023/11/07 | 573 | 573 | 571 | 572 | 1,000 |
| 2023/11/06 | 570 | 570 | 568 | 568 | 3,500 |
| 2023/11/02 | 567 | 569 | 564 | 564 | 900 |
| 2023/11/01 | 569 | 570 | 558 | 561 | 3,400 |
| 2023/10/31 | 557 | 560 | 557 | 560 | 1,900 |
| 2023/10/30 | 553 | 556 | 553 | 553 | 1,500 |
| 2023/10/27 | 557 | 557 | 556 | 556 | 200 |
| 2023/10/26 | 550 | 550 | 550 | 550 | 200 |
| 2023/10/25 | 557 | 557 | 550 | 550 | 300 |
| 2023/10/24 | 550 | 556 | 544 | 555 | 3,000 |
| 2023/10/20 | 558 | 558 | 556 | 556 | 300 |
| 2023/10/19 | 555 | 559 | 550 | 559 | 3,200 |
| 2023/10/18 | 562 | 562 | 555 | 555 | 300 |
| 2023/10/17 | 561 | 564 | 556 | 556 | 500 |
| 2023/10/16 | 556 | 564 | 550 | 563 | 6,500 |
| 2023/10/13 | 560 | 567 | 560 | 567 | 1,500 |
| 2023/10/12 | 560 | 560 | 560 | 560 | 200 |
| 2023/10/11 | 567 | 572 | 552 | 560 | 3,400 |
| 2023/10/10 | 566 | 567 | 565 | 565 | 1,000 |
| 2023/10/06 | 566 | 566 | 566 | 566 | 1,600 |
| 2023/10/05 | 559 | 562 | 559 | 562 | 600 |
| 2023/10/04 | 548 | 562 | 544 | 562 | 8,800 |
| 2023/10/03 | 560 | 560 | 544 | 547 | 4,200 |
| 2023/10/02 | 565 | 565 | 564 | 564 | 400 |
| 2023/09/29 | 569 | 573 | 568 | 568 | 5,800 |