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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/19 | 801 | 801 | 770 | 770 | 6,400 |
| 2024/08/16 | 800 | 814 | 781 | 801 | 7,000 |
| 2024/08/15 | 784 | 799 | 782 | 790 | 5,800 |
| 2024/08/14 | 750 | 780 | 750 | 780 | 7,200 |
| 2024/08/13 | 738 | 741 | 712 | 729 | 2,500 |
| 2024/08/09 | 720 | 736 | 706 | 736 | 1,800 |
| 2024/08/08 | 682 | 724 | 682 | 724 | 6,400 |
| 2024/08/07 | 692 | 708 | 670 | 691 | 7,200 |
| 2024/08/06 | 621 | 690 | 621 | 684 | 11,100 |
| 2024/08/05 | 736 | 736 | 608 | 611 | 33,600 |
| 2024/08/02 | 792 | 794 | 745 | 757 | 43,100 |
| 2024/08/01 | 777 | 875 | 770 | 822 | 210,900 |
| 2024/07/31 | 730 | 744 | 723 | 725 | 6,500 |
| 2024/07/30 | 739 | 741 | 730 | 730 | 2,300 |
| 2024/07/29 | 739 | 739 | 739 | 739 | 200 |
| 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 |