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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,191 | 2,191 | 2,163 | 2,167 | 12,000 |
| 2025/08/07 | 2,184 | 2,190 | 2,163 | 2,167 | 10,500 |
| 2025/08/06 | 2,130 | 2,181 | 2,127 | 2,181 | 21,400 |
| 2025/08/05 | 2,159 | 2,159 | 2,123 | 2,123 | 11,000 |
| 2025/08/04 | 2,081 | 2,143 | 2,077 | 2,127 | 40,400 |
| 2025/08/01 | 2,151 | 2,180 | 2,140 | 2,180 | 31,500 |
| 2025/07/31 | 2,084 | 2,169 | 2,084 | 2,151 | 27,700 |
| 2025/07/30 | 2,095 | 2,104 | 2,081 | 2,088 | 13,700 |
| 2025/07/29 | 2,138 | 2,153 | 2,086 | 2,092 | 10,100 |
| 2025/07/28 | 2,159 | 2,170 | 2,136 | 2,143 | 9,900 |
| 2025/07/25 | 2,144 | 2,166 | 2,138 | 2,151 | 6,600 |
| 2025/07/24 | 2,130 | 2,149 | 2,130 | 2,144 | 6,600 |
| 2025/07/23 | 2,120 | 2,146 | 2,113 | 2,126 | 6,800 |
| 2025/07/22 | 2,073 | 2,120 | 2,073 | 2,120 | 7,800 |
| 2025/07/18 | 2,090 | 2,094 | 2,071 | 2,071 | 6,800 |
| 2025/07/17 | 2,099 | 2,115 | 2,085 | 2,090 | 3,200 |
| 2025/07/16 | 2,090 | 2,118 | 2,070 | 2,090 | 10,600 |
| 2025/07/15 | 2,124 | 2,124 | 2,077 | 2,085 | 12,900 |
| 2025/07/14 | 2,128 | 2,140 | 2,101 | 2,101 | 9,300 |
| 2025/07/11 | 2,108 | 2,129 | 2,108 | 2,121 | 3,500 |
| 2025/07/10 | 2,105 | 2,135 | 2,070 | 2,107 | 25,600 |
| 2025/07/09 | 2,071 | 2,105 | 2,062 | 2,085 | 12,000 |
| 2025/07/08 | 2,019 | 2,070 | 2,019 | 2,069 | 10,600 |
| 2025/07/07 | 2,025 | 2,080 | 1,975 | 2,019 | 44,500 |
| 2025/07/04 | 2,061 | 2,070 | 2,034 | 2,045 | 19,800 |
| 2025/07/03 | 2,080 | 2,081 | 2,051 | 2,052 | 17,500 |
| 2025/07/02 | 2,090 | 2,093 | 2,066 | 2,072 | 5,800 |
| 2025/07/01 | 2,048 | 2,093 | 2,047 | 2,093 | 11,500 |
| 2025/06/30 | 2,051 | 2,094 | 2,042 | 2,050 | 13,800 |
| 2025/06/27 | 2,054 | 2,062 | 2,044 | 2,045 | 12,400 |
| 2025/06/26 | 2,051 | 2,075 | 2,043 | 2,054 | 6,500 |
| 2025/06/25 | 2,041 | 2,054 | 2,036 | 2,041 | 5,700 |
| 2025/06/24 | 2,040 | 2,050 | 2,032 | 2,043 | 2,200 |
| 2025/06/23 | 2,053 | 2,060 | 2,030 | 2,031 | 10,700 |
| 2025/06/20 | 2,088 | 2,093 | 2,055 | 2,068 | 9,200 |
| 2025/06/19 | 2,085 | 2,106 | 2,072 | 2,072 | 7,800 |
| 2025/06/18 | 2,093 | 2,115 | 2,080 | 2,085 | 11,400 |
| 2025/06/17 | 2,040 | 2,137 | 2,040 | 2,114 | 32,000 |
| 2025/06/16 | 2,050 | 2,050 | 2,008 | 2,032 | 13,700 |
| 2025/06/13 | 2,104 | 2,105 | 2,048 | 2,051 | 25,400 |
| 2025/06/12 | 2,104 | 2,120 | 2,104 | 2,110 | 7,100 |
| 2025/06/11 | 2,116 | 2,138 | 2,098 | 2,105 | 13,000 |
| 2025/06/10 | 2,100 | 2,121 | 2,088 | 2,094 | 14,700 |
| 2025/06/09 | 2,090 | 2,128 | 2,082 | 2,100 | 16,400 |
| 2025/06/06 | 2,072 | 2,112 | 2,065 | 2,089 | 15,100 |
| 2025/06/05 | 2,061 | 2,089 | 2,061 | 2,076 | 10,200 |
| 2025/06/04 | 2,053 | 2,070 | 2,053 | 2,070 | 6,900 |
| 2025/06/03 | 2,070 | 2,073 | 2,042 | 2,053 | 8,800 |
| 2025/06/02 | 2,045 | 2,075 | 2,045 | 2,068 | 9,200 |
| 2025/05/30 | 2,031 | 2,094 | 2,031 | 2,068 | 33,300 |
| 2025/05/29 | 2,052 | 2,063 | 2,040 | 2,050 | 25,000 |
| 2025/05/28 | 1,994 | 2,056 | 1,973 | 2,052 | 53,600 |
| 2025/05/27 | 1,965 | 1,984 | 1,965 | 1,978 | 11,100 |
| 2025/05/26 | 1,956 | 1,963 | 1,951 | 1,957 | 4,200 |
| 2025/05/23 | 1,932 | 1,962 | 1,932 | 1,956 | 25,800 |
| 2025/05/22 | 1,921 | 1,945 | 1,921 | 1,935 | 22,600 |
| 2025/05/21 | 1,934 | 1,942 | 1,921 | 1,931 | 18,400 |
| 2025/05/20 | 1,908 | 1,932 | 1,908 | 1,928 | 19,100 |
| 2025/05/19 | 1,899 | 1,918 | 1,899 | 1,906 | 16,300 |
| 2025/05/16 | 1,893 | 1,909 | 1,886 | 1,903 | 20,500 |
| 2025/05/15 | 1,902 | 1,911 | 1,889 | 1,893 | 44,000 |
| 2025/05/14 | 1,915 | 1,915 | 1,877 | 1,898 | 18,500 |
| 2025/05/13 | 1,911 | 1,920 | 1,891 | 1,915 | 28,700 |
| 2025/05/12 | 1,939 | 1,965 | 1,901 | 1,901 | 93,800 |
| 2025/05/09 | 1,906 | 2,014 | 1,906 | 1,967 | 220,000 |
| 2025/05/08 | 1,815 | 1,836 | 1,777 | 1,830 | 83,000 |
| 2025/05/07 | 1,760 | 1,800 | 1,760 | 1,798 | 25,300 |
| 2025/05/02 | 1,742 | 1,758 | 1,737 | 1,758 | 9,200 |
| 2025/05/01 | 1,759 | 1,759 | 1,740 | 1,742 | 14,800 |
| 2025/04/30 | 1,745 | 1,760 | 1,743 | 1,746 | 7,000 |
| 2025/04/28 | 1,722 | 1,743 | 1,722 | 1,739 | 14,400 |
| 2025/04/25 | 1,714 | 1,734 | 1,714 | 1,721 | 9,900 |
| 2025/04/24 | 1,704 | 1,718 | 1,704 | 1,708 | 9,300 |
| 2025/04/23 | 1,703 | 1,717 | 1,690 | 1,702 | 15,500 |
| 2025/04/22 | 1,689 | 1,704 | 1,685 | 1,691 | 8,600 |
| 2025/04/21 | 1,691 | 1,706 | 1,674 | 1,689 | 11,500 |
| 2025/04/18 | 1,673 | 1,703 | 1,671 | 1,691 | 9,400 |
| 2025/04/17 | 1,667 | 1,688 | 1,662 | 1,668 | 15,800 |
| 2025/04/16 | 1,662 | 1,679 | 1,651 | 1,660 | 27,300 |
| 2025/04/15 | 1,665 | 1,665 | 1,646 | 1,662 | 12,200 |
| 2025/04/14 | 1,682 | 1,682 | 1,646 | 1,655 | 22,700 |
| 2025/04/11 | 1,634 | 1,655 | 1,606 | 1,655 | 18,800 |
| 2025/04/10 | 1,708 | 1,709 | 1,661 | 1,674 | 23,400 |
| 2025/04/09 | 1,591 | 1,591 | 1,557 | 1,588 | 10,800 |
| 2025/04/08 | 1,581 | 1,677 | 1,581 | 1,623 | 47,300 |
| 2025/04/07 | 1,555 | 1,582 | 1,520 | 1,528 | 63,900 |
| 2025/04/04 | 1,670 | 1,715 | 1,588 | 1,680 | 107,400 |
| 2025/04/03 | 1,688 | 1,710 | 1,674 | 1,697 | 23,400 |
| 2025/04/02 | 1,750 | 1,750 | 1,724 | 1,728 | 32,300 |
| 2025/04/01 | 1,738 | 1,784 | 1,732 | 1,755 | 28,600 |
| 2025/03/31 | 1,753 | 1,753 | 1,715 | 1,715 | 52,600 |
| 2025/03/28 | 1,780 | 1,820 | 1,772 | 1,777 | 55,000 |
| 2025/03/27 | 1,855 | 1,875 | 1,852 | 1,860 | 29,400 |
| 2025/03/26 | 1,848 | 1,868 | 1,847 | 1,862 | 21,300 |
| 2025/03/25 | 1,860 | 1,861 | 1,845 | 1,850 | 44,300 |
| 2025/03/24 | 1,864 | 1,868 | 1,850 | 1,861 | 28,300 |
| 2025/03/21 | 1,868 | 1,886 | 1,860 | 1,868 | 31,300 |
| 2025/03/19 | 1,866 | 1,874 | 1,847 | 1,868 | 56,400 |
| 2025/03/18 | 1,896 | 1,896 | 1,875 | 1,879 | 40,800 |
| 2025/03/17 | 1,904 | 1,911 | 1,891 | 1,891 | 20,600 |
| 2025/03/14 | 1,896 | 1,914 | 1,888 | 1,898 | 18,800 |
| 2025/03/13 | 1,927 | 1,927 | 1,897 | 1,914 | 29,300 |
| 2025/03/12 | 1,918 | 1,928 | 1,908 | 1,909 | 19,000 |
| 2025/03/11 | 1,956 | 1,956 | 1,903 | 1,926 | 33,200 |
| 2025/03/10 | 1,970 | 1,974 | 1,940 | 1,961 | 23,700 |
| 2025/03/07 | 1,923 | 1,957 | 1,917 | 1,945 | 8,300 |
| 2025/03/06 | 1,927 | 1,963 | 1,927 | 1,962 | 13,000 |
| 2025/03/05 | 1,910 | 1,927 | 1,898 | 1,923 | 10,500 |
| 2025/03/04 | 1,897 | 1,911 | 1,868 | 1,910 | 14,400 |
| 2025/03/03 | 1,901 | 1,918 | 1,880 | 1,917 | 19,600 |
| 2025/02/28 | 1,892 | 1,897 | 1,863 | 1,889 | 23,900 |
| 2025/02/27 | 1,909 | 1,924 | 1,905 | 1,905 | 12,100 |
| 2025/02/26 | 1,917 | 1,922 | 1,891 | 1,908 | 16,000 |
| 2025/02/25 | 1,926 | 1,952 | 1,921 | 1,922 | 9,800 |
| 2025/02/21 | 1,930 | 1,965 | 1,930 | 1,951 | 8,000 |
| 2025/02/20 | 1,975 | 1,975 | 1,920 | 1,947 | 36,900 |
| 2025/02/19 | 1,973 | 1,995 | 1,964 | 1,976 | 14,700 |
| 2025/02/18 | 2,005 | 2,005 | 1,977 | 1,981 | 18,300 |
| 2025/02/17 | 1,982 | 2,010 | 1,956 | 2,005 | 25,900 |
| 2025/02/14 | 1,992 | 2,017 | 1,972 | 1,982 | 22,100 |
| 2025/02/13 | 2,015 | 2,026 | 1,980 | 2,011 | 28,800 |
| 2025/02/12 | 2,074 | 2,074 | 2,013 | 2,041 | 41,100 |
| 2025/02/10 | 2,023 | 2,076 | 1,965 | 2,076 | 109,200 |
| 2025/02/07 | 1,819 | 1,865 | 1,806 | 1,865 | 40,700 |
| 2025/02/06 | 1,775 | 1,811 | 1,771 | 1,811 | 10,400 |
| 2025/02/05 | 1,776 | 1,778 | 1,760 | 1,778 | 4,000 |
| 2025/02/04 | 1,786 | 1,787 | 1,761 | 1,775 | 4,100 |
| 2025/02/03 | 1,772 | 1,799 | 1,760 | 1,765 | 17,000 |
| 2025/01/31 | 1,773 | 1,788 | 1,761 | 1,788 | 6,600 |
| 2025/01/30 | 1,763 | 1,785 | 1,757 | 1,785 | 9,600 |
| 2025/01/29 | 1,756 | 1,762 | 1,752 | 1,760 | 7,700 |
| 2025/01/28 | 1,762 | 1,776 | 1,753 | 1,754 | 17,100 |
| 2025/01/27 | 1,770 | 1,774 | 1,750 | 1,772 | 7,600 |
| 2025/01/24 | 1,778 | 1,778 | 1,756 | 1,770 | 5,200 |
| 2025/01/23 | 1,781 | 1,781 | 1,755 | 1,778 | 6,300 |
| 2025/01/22 | 1,761 | 1,798 | 1,735 | 1,785 | 14,200 |
| 2025/01/21 | 1,742 | 1,764 | 1,726 | 1,756 | 6,000 |
| 2025/01/20 | 1,726 | 1,750 | 1,724 | 1,747 | 7,800 |
| 2025/01/17 | 1,740 | 1,740 | 1,714 | 1,728 | 12,200 |
| 2025/01/16 | 1,737 | 1,754 | 1,737 | 1,747 | 4,100 |
| 2025/01/15 | 1,745 | 1,749 | 1,718 | 1,737 | 7,800 |
| 2025/01/14 | 1,760 | 1,770 | 1,718 | 1,731 | 23,700 |
| 2025/01/10 | 1,773 | 1,785 | 1,766 | 1,767 | 3,600 |
| 2025/01/09 | 1,789 | 1,792 | 1,770 | 1,772 | 6,700 |
| 2025/01/08 | 1,808 | 1,808 | 1,788 | 1,788 | 1,700 |
| 2025/01/07 | 1,786 | 1,804 | 1,786 | 1,799 | 1,600 |
| 2025/01/06 | 1,820 | 1,824 | 1,775 | 1,781 | 8,800 |
| 2024/12/30 | 1,810 | 1,830 | 1,810 | 1,819 | 6,300 |
| 2024/12/27 | 1,812 | 1,820 | 1,784 | 1,800 | 4,700 |
| 2024/12/26 | 1,776 | 1,784 | 1,772 | 1,783 | 5,400 |
| 2024/12/25 | 1,782 | 1,790 | 1,775 | 1,776 | 7,000 |
| 2024/12/24 | 1,793 | 1,802 | 1,758 | 1,787 | 11,100 |
| 2024/12/23 | 1,774 | 1,806 | 1,774 | 1,790 | 5,000 |
| 2024/12/20 | 1,783 | 1,845 | 1,767 | 1,780 | 5,500 |
| 2024/12/19 | 1,767 | 1,800 | 1,767 | 1,782 | 19,500 |
| 2024/12/18 | 1,814 | 1,823 | 1,792 | 1,807 | 17,500 |
| 2024/12/17 | 1,841 | 1,842 | 1,814 | 1,814 | 9,300 |
| 2024/12/16 | 1,869 | 1,873 | 1,814 | 1,839 | 11,900 |
| 2024/12/13 | 1,875 | 1,889 | 1,869 | 1,869 | 4,700 |
| 2024/12/12 | 1,879 | 1,879 | 1,861 | 1,875 | 7,800 |
| 2024/12/11 | 1,884 | 1,897 | 1,872 | 1,872 | 4,500 |
| 2024/12/10 | 1,899 | 1,912 | 1,881 | 1,881 | 6,100 |
| 2024/12/09 | 1,887 | 1,902 | 1,871 | 1,891 | 6,800 |
| 2024/12/06 | 1,882 | 1,882 | 1,868 | 1,871 | 2,700 |
| 2024/12/05 | 1,872 | 1,890 | 1,855 | 1,884 | 11,200 |
| 2024/12/04 | 1,848 | 1,878 | 1,848 | 1,872 | 9,900 |
| 2024/12/03 | 1,833 | 1,851 | 1,831 | 1,847 | 5,400 |
| 2024/12/02 | 1,820 | 1,839 | 1,816 | 1,833 | 7,300 |
| 2024/11/29 | 1,844 | 1,846 | 1,811 | 1,832 | 9,300 |
| 2024/11/28 | 1,837 | 1,858 | 1,837 | 1,844 | 5,000 |
| 2024/11/27 | 1,865 | 1,867 | 1,845 | 1,851 | 4,000 |
| 2024/11/26 | 1,846 | 1,880 | 1,830 | 1,863 | 17,100 |
| 2024/11/25 | 1,860 | 1,895 | 1,832 | 1,845 | 29,900 |
| 2024/11/22 | 1,803 | 1,809 | 1,800 | 1,808 | 1,300 |
| 2024/11/21 | 1,800 | 1,826 | 1,800 | 1,801 | 1,400 |
| 2024/11/20 | 1,829 | 1,829 | 1,791 | 1,818 | 2,400 |
| 2024/11/19 | 1,801 | 1,838 | 1,798 | 1,820 | 4,000 |
| 2024/11/18 | 1,818 | 1,818 | 1,792 | 1,796 | 13,100 |
| 2024/11/15 | 1,820 | 1,820 | 1,805 | 1,818 | 6,700 |
| 2024/11/14 | 1,832 | 1,837 | 1,814 | 1,814 | 5,100 |
| 2024/11/13 | 1,816 | 1,856 | 1,814 | 1,846 | 4,900 |
| 2024/11/12 | 1,859 | 1,859 | 1,812 | 1,815 | 10,700 |
| 2024/11/11 | 1,783 | 1,868 | 1,783 | 1,840 | 41,300 |
| 2024/11/08 | 1,795 | 1,823 | 1,774 | 1,780 | 40,400 |
| 2024/11/07 | 1,739 | 1,768 | 1,727 | 1,760 | 9,600 |
| 2024/11/06 | 1,709 | 1,733 | 1,701 | 1,733 | 6,100 |
| 2024/11/05 | 1,696 | 1,707 | 1,681 | 1,699 | 4,900 |
| 2024/11/01 | 1,690 | 1,700 | 1,686 | 1,690 | 4,700 |
| 2024/10/31 | 1,690 | 1,709 | 1,682 | 1,690 | 3,700 |
| 2024/10/30 | 1,696 | 1,714 | 1,685 | 1,685 | 6,000 |
| 2024/10/29 | 1,719 | 1,719 | 1,677 | 1,685 | 1,900 |
| 2024/10/28 | 1,663 | 1,697 | 1,663 | 1,679 | 4,200 |
| 2024/10/25 | 1,709 | 1,709 | 1,657 | 1,670 | 9,400 |
| 2024/10/24 | 1,729 | 1,732 | 1,711 | 1,715 | 1,900 |
| 2024/10/23 | 1,742 | 1,749 | 1,709 | 1,730 | 5,800 |
| 2024/10/22 | 1,758 | 1,758 | 1,730 | 1,731 | 6,400 |
| 2024/10/21 | 1,750 | 1,757 | 1,742 | 1,750 | 6,700 |
| 2024/10/18 | 1,751 | 1,751 | 1,738 | 1,750 | 2,700 |
| 2024/10/17 | 1,751 | 1,751 | 1,730 | 1,741 | 4,100 |
| 2024/10/16 | 1,752 | 1,759 | 1,741 | 1,743 | 5,800 |