ヤマウホールディングス(5284)の株価時系列情報
ヤマウホールディングス(5284)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 | 1,722 | 1,738 | 1,717 | 1,730 | 8,700 |
| 2024/07/25 | 1,745 | 1,745 | 1,720 | 1,722 | 22,700 |
| 2024/07/24 | 1,762 | 1,764 | 1,745 | 1,761 | 6,100 |
| 2024/07/23 | 1,761 | 1,775 | 1,760 | 1,762 | 1,500 |
| 2024/07/22 | 1,758 | 1,760 | 1,731 | 1,759 | 6,200 |
| 2024/07/19 | 1,774 | 1,774 | 1,756 | 1,759 | 4,100 |
| 2024/07/18 | 1,780 | 1,783 | 1,755 | 1,769 | 6,900 |
| 2024/07/17 | 1,795 | 1,795 | 1,775 | 1,775 | 3,300 |
| 2024/07/16 | 1,781 | 1,796 | 1,754 | 1,781 | 5,600 |
| 2024/07/12 | 1,763 | 1,788 | 1,763 | 1,786 | 8,000 |
| 2024/07/11 | 1,754 | 1,782 | 1,754 | 1,778 | 3,700 |
| 2024/07/10 | 1,784 | 1,784 | 1,751 | 1,758 | 13,600 |
| 2024/07/09 | 1,766 | 1,777 | 1,766 | 1,770 | 6,400 |
| 2024/07/08 | 1,771 | 1,777 | 1,770 | 1,770 | 7,700 |
| 2024/07/05 | 1,772 | 1,789 | 1,768 | 1,770 | 11,000 |
| 2024/07/04 | 1,770 | 1,783 | 1,767 | 1,772 | 9,200 |
| 2024/07/03 | 1,768 | 1,784 | 1,760 | 1,767 | 13,600 |
| 2024/07/02 | 1,778 | 1,781 | 1,769 | 1,772 | 6,600 |
| 2024/07/01 | 1,781 | 1,790 | 1,776 | 1,779 | 8,900 |
| 2024/06/28 | 1,807 | 1,807 | 1,770 | 1,772 | 7,800 |
| 2024/06/27 | 1,788 | 1,800 | 1,788 | 1,795 | 2,200 |
| 2024/06/26 | 1,801 | 1,809 | 1,788 | 1,788 | 6,200 |
| 2024/06/25 | 1,791 | 1,805 | 1,791 | 1,800 | 6,200 |
| 2024/06/24 | 1,773 | 1,802 | 1,773 | 1,791 | 6,000 |
| 2024/06/21 | 1,783 | 1,784 | 1,765 | 1,773 | 4,100 |
| 2024/06/20 | 1,760 | 1,775 | 1,760 | 1,760 | 3,500 |
| 2024/06/19 | 1,767 | 1,782 | 1,757 | 1,757 | 2,900 |
| 2024/06/18 | 1,750 | 1,785 | 1,750 | 1,766 | 6,200 |
| 2024/06/17 | 1,748 | 1,759 | 1,731 | 1,750 | 11,500 |
| 2024/06/14 | 1,731 | 1,752 | 1,730 | 1,749 | 9,200 |
| 2024/06/13 | 1,752 | 1,757 | 1,713 | 1,726 | 25,600 |
| 2024/06/12 | 1,755 | 1,760 | 1,739 | 1,741 | 10,100 |
| 2024/06/11 | 1,769 | 1,769 | 1,755 | 1,755 | 17,200 |
| 2024/06/10 | 1,736 | 1,759 | 1,736 | 1,750 | 16,600 |
| 2024/06/07 | 1,733 | 1,758 | 1,720 | 1,746 | 34,200 |
| 2024/06/06 | 1,799 | 1,799 | 1,744 | 1,753 | 23,200 |
| 2024/06/05 | 1,773 | 1,796 | 1,773 | 1,788 | 8,900 |
| 2024/06/04 | 1,788 | 1,803 | 1,788 | 1,790 | 7,000 |
| 2024/06/03 | 1,797 | 1,801 | 1,773 | 1,790 | 16,800 |
| 2024/05/31 | 1,792 | 1,799 | 1,772 | 1,798 | 6,600 |
| 2024/05/30 | 1,785 | 1,789 | 1,756 | 1,785 | 11,900 |
| 2024/05/29 | 1,801 | 1,811 | 1,786 | 1,787 | 8,600 |
| 2024/05/28 | 1,799 | 1,817 | 1,791 | 1,799 | 11,000 |
| 2024/05/27 | 1,826 | 1,826 | 1,797 | 1,805 | 11,900 |
| 2024/05/24 | 1,791 | 1,800 | 1,786 | 1,786 | 8,400 |
| 2024/05/23 | 1,800 | 1,806 | 1,784 | 1,792 | 9,100 |
| 2024/05/22 | 1,798 | 1,805 | 1,780 | 1,799 | 11,200 |
| 2024/05/21 | 1,807 | 1,818 | 1,788 | 1,798 | 8,300 |
| 2024/05/20 | 1,780 | 1,801 | 1,780 | 1,799 | 14,600 |
| 2024/05/17 | 1,740 | 1,769 | 1,735 | 1,754 | 12,000 |
| 2024/05/16 | 1,788 | 1,788 | 1,747 | 1,747 | 27,900 |
| 2024/05/15 | 1,815 | 1,815 | 1,770 | 1,780 | 26,300 |
| 2024/05/14 | 1,825 | 1,831 | 1,810 | 1,815 | 10,800 |
| 2024/05/13 | 1,814 | 1,847 | 1,809 | 1,825 | 16,200 |
| 2024/05/10 | 1,888 | 1,888 | 1,781 | 1,798 | 43,000 |
| 2024/05/09 | 1,901 | 1,918 | 1,849 | 1,906 | 32,800 |
| 2024/05/08 | 1,872 | 1,900 | 1,872 | 1,896 | 18,400 |
| 2024/05/07 | 1,900 | 1,904 | 1,871 | 1,883 | 20,300 |
| 2024/05/02 | 1,896 | 1,897 | 1,872 | 1,880 | 6,300 |
| 2024/05/01 | 1,891 | 1,911 | 1,886 | 1,896 | 7,600 |
| 2024/04/30 | 1,876 | 1,904 | 1,860 | 1,903 | 14,900 |
| 2024/04/26 | 1,855 | 1,883 | 1,840 | 1,876 | 9,900 |
| 2024/04/25 | 1,857 | 1,868 | 1,852 | 1,855 | 10,000 |
| 2024/04/24 | 1,867 | 1,889 | 1,855 | 1,886 | 13,500 |
| 2024/04/23 | 1,843 | 1,864 | 1,824 | 1,864 | 8,900 |
| 2024/04/22 | 1,808 | 1,842 | 1,808 | 1,842 | 8,400 |
| 2024/04/19 | 1,827 | 1,827 | 1,778 | 1,803 | 18,800 |
| 2024/04/18 | 1,787 | 1,844 | 1,762 | 1,829 | 17,800 |
| 2024/04/17 | 1,800 | 1,831 | 1,760 | 1,789 | 21,400 |
| 2024/04/16 | 1,814 | 1,815 | 1,784 | 1,800 | 29,500 |
| 2024/04/15 | 1,810 | 1,843 | 1,800 | 1,829 | 20,200 |
| 2024/04/12 | 1,825 | 1,829 | 1,811 | 1,821 | 20,200 |
| 2024/04/11 | 1,834 | 1,845 | 1,821 | 1,824 | 10,000 |
| 2024/04/10 | 1,844 | 1,897 | 1,844 | 1,845 | 25,600 |
| 2024/04/09 | 1,821 | 1,844 | 1,820 | 1,833 | 27,800 |
| 2024/04/08 | 1,805 | 1,823 | 1,796 | 1,809 | 14,700 |
| 2024/04/05 | 1,800 | 1,830 | 1,795 | 1,801 | 24,600 |
| 2024/04/04 | 1,837 | 1,838 | 1,810 | 1,818 | 31,900 |
| 2024/04/03 | 1,835 | 1,864 | 1,825 | 1,837 | 35,200 |
| 2024/04/02 | 1,942 | 1,950 | 1,870 | 1,883 | 44,000 |
| 2024/04/01 | 1,940 | 1,975 | 1,930 | 1,965 | 71,600 |
| 2024/03/29 | 1,908 | 1,950 | 1,908 | 1,937 | 19,200 |
| 2024/03/28 | 1,876 | 1,943 | 1,876 | 1,907 | 48,500 |
| 2024/03/27 | 1,989 | 1,989 | 1,925 | 1,925 | 49,500 |
| 2024/03/26 | 1,980 | 1,986 | 1,948 | 1,980 | 51,400 |
| 2024/03/25 | 1,958 | 2,013 | 1,953 | 1,978 | 39,200 |
| 2024/03/22 | 1,968 | 1,970 | 1,912 | 1,951 | 30,300 |
| 2024/03/21 | 1,919 | 1,948 | 1,901 | 1,935 | 31,900 |
| 2024/03/19 | 1,873 | 1,915 | 1,860 | 1,914 | 44,400 |
| 2024/03/18 | 1,873 | 1,902 | 1,870 | 1,873 | 40,400 |
| 2024/03/15 | 1,925 | 1,930 | 1,866 | 1,877 | 68,800 |
| 2024/03/14 | 2,003 | 2,003 | 1,918 | 1,936 | 93,100 |
| 2024/03/13 | 2,110 | 2,144 | 2,018 | 2,035 | 51,400 |
| 2024/03/12 | 2,095 | 2,110 | 2,041 | 2,100 | 60,100 |
| 2024/03/11 | 2,162 | 2,212 | 2,104 | 2,145 | 60,300 |
| 2024/03/08 | 2,090 | 2,220 | 2,090 | 2,180 | 72,700 |
| 2024/03/07 | 2,149 | 2,149 | 2,087 | 2,087 | 87,500 |
| 2024/03/06 | 2,050 | 2,144 | 2,037 | 2,113 | 148,300 |
| 2024/03/05 | 2,320 | 2,391 | 1,990 | 2,059 | 414,700 |
| 2024/03/04 | 2,350 | 2,399 | 2,326 | 2,347 | 36,600 |
| 2024/03/01 | 2,356 | 2,386 | 2,310 | 2,310 | 52,800 |
| 2024/02/29 | 2,360 | 2,361 | 2,305 | 2,339 | 36,700 |
| 2024/02/28 | 2,384 | 2,412 | 2,360 | 2,364 | 43,000 |
| 2024/02/27 | 2,304 | 2,362 | 2,290 | 2,349 | 74,300 |
| 2024/02/26 | 2,231 | 2,333 | 2,231 | 2,267 | 71,900 |
| 2024/02/22 | 2,120 | 2,181 | 2,114 | 2,180 | 47,500 |
| 2024/02/21 | 2,071 | 2,138 | 2,060 | 2,120 | 51,900 |
| 2024/02/20 | 2,050 | 2,100 | 2,041 | 2,075 | 27,800 |
| 2024/02/19 | 1,983 | 2,041 | 1,973 | 2,037 | 47,600 |
| 2024/02/16 | 1,980 | 2,025 | 1,980 | 1,995 | 18,600 |
| 2024/02/15 | 2,006 | 2,006 | 1,962 | 1,986 | 31,200 |
| 2024/02/14 | 2,011 | 2,029 | 1,987 | 1,987 | 30,200 |
| 2024/02/13 | 2,073 | 2,090 | 2,014 | 2,033 | 49,300 |
| 2024/02/09 | 2,140 | 2,157 | 2,088 | 2,088 | 43,500 |
| 2024/02/08 | 2,165 | 2,194 | 2,093 | 2,137 | 54,000 |
| 2024/02/07 | 2,077 | 2,152 | 2,063 | 2,141 | 77,300 |
| 2024/02/06 | 2,054 | 2,054 | 1,980 | 2,017 | 56,500 |
| 2024/02/05 | 2,025 | 2,125 | 1,981 | 2,055 | 222,500 |
| 2024/02/02 | 2,023 | 2,025 | 1,965 | 2,025 | 89,400 |
| 2024/02/01 | 1,977 | 2,050 | 1,975 | 2,024 | 68,400 |
| 2024/01/31 | 1,930 | 1,986 | 1,916 | 1,977 | 41,800 |
| 2024/01/30 | 1,941 | 1,981 | 1,906 | 1,936 | 30,500 |
| 2024/01/29 | 1,910 | 1,983 | 1,896 | 1,940 | 76,200 |
| 2024/01/26 | 1,864 | 1,895 | 1,836 | 1,855 | 30,800 |
| 2024/01/25 | 1,795 | 1,865 | 1,795 | 1,863 | 48,700 |
| 2024/01/24 | 1,792 | 1,819 | 1,747 | 1,788 | 84,200 |
| 2024/01/23 | 1,808 | 1,847 | 1,774 | 1,786 | 26,800 |
| 2024/01/22 | 1,782 | 1,868 | 1,775 | 1,788 | 80,400 |
| 2024/01/19 | 1,754 | 1,771 | 1,729 | 1,769 | 30,400 |
| 2024/01/18 | 1,756 | 1,785 | 1,744 | 1,754 | 23,900 |
| 2024/01/17 | 1,774 | 1,795 | 1,754 | 1,768 | 30,100 |
| 2024/01/16 | 1,748 | 1,782 | 1,742 | 1,758 | 24,400 |
| 2024/01/15 | 1,736 | 1,754 | 1,734 | 1,740 | 25,600 |
| 2024/01/12 | 1,765 | 1,765 | 1,717 | 1,736 | 22,400 |
| 2024/01/11 | 1,745 | 1,764 | 1,730 | 1,741 | 14,400 |
| 2024/01/10 | 1,758 | 1,758 | 1,739 | 1,743 | 18,100 |
| 2024/01/09 | 1,772 | 1,781 | 1,739 | 1,758 | 19,300 |
| 2024/01/05 | 1,804 | 1,804 | 1,760 | 1,760 | 19,200 |
| 2024/01/04 | 1,821 | 1,829 | 1,746 | 1,804 | 29,900 |
| 2023/12/29 | 1,794 | 1,802 | 1,770 | 1,780 | 17,200 |
| 2023/12/28 | 1,776 | 1,790 | 1,740 | 1,788 | 15,100 |
| 2023/12/27 | 1,762 | 1,775 | 1,750 | 1,760 | 9,800 |
| 2023/12/26 | 1,742 | 1,758 | 1,736 | 1,747 | 9,200 |
| 2023/12/25 | 1,769 | 1,784 | 1,740 | 1,741 | 16,600 |
| 2023/12/22 | 1,798 | 1,798 | 1,755 | 1,767 | 16,100 |
| 2023/12/21 | 1,749 | 1,807 | 1,741 | 1,791 | 32,800 |
| 2023/12/20 | 1,792 | 1,811 | 1,737 | 1,760 | 36,900 |
| 2023/12/19 | 1,780 | 1,844 | 1,776 | 1,821 | 60,500 |
| 2023/12/18 | 1,758 | 1,826 | 1,755 | 1,761 | 46,700 |
| 2023/12/15 | 1,665 | 1,735 | 1,665 | 1,733 | 33,200 |
| 2023/12/14 | 1,688 | 1,688 | 1,641 | 1,665 | 18,400 |
| 2023/12/13 | 1,655 | 1,697 | 1,655 | 1,688 | 18,200 |
| 2023/12/12 | 1,692 | 1,692 | 1,639 | 1,644 | 11,000 |
| 2023/12/11 | 1,629 | 1,673 | 1,628 | 1,673 | 17,200 |
| 2023/12/08 | 1,619 | 1,634 | 1,605 | 1,611 | 23,800 |
| 2023/12/07 | 1,663 | 1,671 | 1,630 | 1,648 | 20,800 |
| 2023/12/06 | 1,637 | 1,692 | 1,637 | 1,663 | 18,500 |
| 2023/12/05 | 1,697 | 1,700 | 1,637 | 1,637 | 27,900 |
| 2023/12/04 | 1,723 | 1,727 | 1,699 | 1,705 | 25,100 |
| 2023/12/01 | 1,756 | 1,765 | 1,714 | 1,734 | 18,700 |
| 2023/11/30 | 1,727 | 1,760 | 1,716 | 1,744 | 19,400 |
| 2023/11/29 | 1,744 | 1,768 | 1,726 | 1,737 | 24,600 |
| 2023/11/28 | 1,798 | 1,798 | 1,731 | 1,765 | 39,400 |
| 2023/11/27 | 1,762 | 1,829 | 1,736 | 1,788 | 73,000 |
| 2023/11/24 | 1,700 | 1,785 | 1,700 | 1,753 | 94,300 |
| 2023/11/22 | 1,609 | 1,677 | 1,600 | 1,670 | 81,500 |
| 2023/11/21 | 1,574 | 1,575 | 1,547 | 1,571 | 9,600 |
| 2023/11/20 | 1,579 | 1,583 | 1,544 | 1,553 | 17,900 |
| 2023/11/17 | 1,551 | 1,573 | 1,550 | 1,565 | 20,000 |
| 2023/11/16 | 1,550 | 1,550 | 1,520 | 1,540 | 19,700 |
| 2023/11/15 | 1,582 | 1,583 | 1,545 | 1,556 | 15,600 |
| 2023/11/14 | 1,561 | 1,634 | 1,515 | 1,583 | 83,200 |
| 2023/11/13 | 1,594 | 1,595 | 1,544 | 1,557 | 21,600 |
| 2023/11/10 | 1,538 | 1,581 | 1,521 | 1,581 | 20,700 |
| 2023/11/09 | 1,530 | 1,545 | 1,518 | 1,539 | 11,500 |
| 2023/11/08 | 1,582 | 1,582 | 1,510 | 1,521 | 24,700 |
| 2023/11/07 | 1,609 | 1,609 | 1,547 | 1,570 | 50,600 |
| 2023/11/06 | 1,540 | 1,588 | 1,517 | 1,576 | 97,100 |
| 2023/11/02 | 1,505 | 1,505 | 1,470 | 1,489 | 28,700 |
| 2023/11/01 | 1,497 | 1,502 | 1,480 | 1,497 | 11,900 |
| 2023/10/31 | 1,465 | 1,482 | 1,450 | 1,481 | 10,200 |
| 2023/10/30 | 1,455 | 1,477 | 1,450 | 1,464 | 9,200 |
| 2023/10/27 | 1,446 | 1,469 | 1,443 | 1,465 | 4,000 |
| 2023/10/26 | 1,440 | 1,447 | 1,432 | 1,447 | 5,200 |
| 2023/10/25 | 1,456 | 1,460 | 1,440 | 1,457 | 7,100 |
| 2023/10/24 | 1,418 | 1,439 | 1,375 | 1,439 | 20,300 |
| 2023/10/23 | 1,416 | 1,418 | 1,392 | 1,418 | 21,300 |
| 2023/10/20 | 1,445 | 1,445 | 1,413 | 1,430 | 22,100 |
| 2023/10/19 | 1,464 | 1,464 | 1,445 | 1,455 | 7,300 |
| 2023/10/18 | 1,466 | 1,482 | 1,445 | 1,482 | 6,200 |
| 2023/10/17 | 1,470 | 1,490 | 1,446 | 1,464 | 15,400 |
| 2023/10/16 | 1,470 | 1,484 | 1,444 | 1,455 | 22,100 |
| 2023/10/13 | 1,508 | 1,508 | 1,472 | 1,490 | 33,000 |
| 2023/10/12 | 1,523 | 1,523 | 1,500 | 1,515 | 11,700 |
| 2023/10/11 | 1,559 | 1,563 | 1,493 | 1,513 | 20,100 |
| 2023/10/10 | 1,545 | 1,578 | 1,545 | 1,557 | 25,300 |
| 2023/10/06 | 1,553 | 1,569 | 1,533 | 1,533 | 21,300 |
| 2023/10/05 | 1,519 | 1,549 | 1,483 | 1,549 | 18,800 |
| 2023/10/04 | 1,526 | 1,540 | 1,470 | 1,495 | 44,500 |
| 2023/10/03 | 1,600 | 1,608 | 1,549 | 1,555 | 30,600 |