日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 2,503 2,508 2,493 2,500 9,000
2026/01/07 2,465 2,525 2,465 2,510 10,200
2026/01/06 2,442 2,476 2,423 2,467 4,300
2026/01/05 2,466 2,466 2,426 2,452 3,300
2025/12/30 2,420 2,488 2,407 2,461 6,200
2025/12/29 2,352 2,409 2,352 2,405 12,600
2025/12/26 2,337 2,355 2,323 2,350 11,900
2025/12/25 2,331 2,340 2,320 2,330 5,400
2025/12/24 2,330 2,336 2,326 2,328 5,800
2025/12/23 2,325 2,336 2,315 2,332 26,400
2025/12/22 2,319 2,334 2,310 2,313 9,000
2025/12/19 2,330 2,330 2,315 2,315 25,100
2025/12/18 2,320 2,338 2,312 2,318 8,700
2025/12/17 2,325 2,325 2,302 2,321 5,300
2025/12/16 2,319 2,323 2,315 2,317 4,100
2025/12/15 2,314 2,322 2,313 2,319 2,900
2025/12/12 2,315 2,325 2,310 2,314 8,200
2025/12/11 2,313 2,315 2,305 2,314 4,300
2025/12/10 2,326 2,326 2,285 2,313 5,300
2025/12/09 2,308 2,326 2,308 2,318 3,000
2025/12/08 2,315 2,328 2,315 2,316 1,700
2025/12/05 2,296 2,317 2,296 2,316 800
2025/12/04 2,314 2,318 2,288 2,302 11,100
2025/12/03 2,321 2,323 2,301 2,312 9,000
2025/12/02 2,331 2,342 2,321 2,324 3,700
2025/12/01 2,345 2,375 2,326 2,328 7,000
2025/11/28 2,345 2,378 2,329 2,348 5,900
2025/11/27 2,320 2,343 2,315 2,340 6,000
2025/11/26 2,321 2,340 2,320 2,335 8,200
2025/11/25 2,338 2,338 2,321 2,327 4,500
2025/11/21 2,300 2,327 2,300 2,310 3,900
2025/11/20 2,322 2,323 2,301 2,305 3,400
2025/11/19 2,300 2,323 2,286 2,298 9,700
2025/11/18 2,313 2,329 2,282 2,282 14,700
2025/11/17 2,341 2,345 2,322 2,324 8,300
2025/11/14 2,335 2,346 2,327 2,341 4,900
2025/11/13 2,352 2,364 2,349 2,349 2,400
2025/11/12 2,357 2,380 2,352 2,358 2,700
2025/11/11 2,330 2,369 2,330 2,355 19,800
2025/11/10 2,308 2,329 2,307 2,320 6,500
2025/11/07 2,302 2,328 2,295 2,320 14,400
2025/11/06 2,350 2,367 2,298 2,317 54,700
2025/11/05 2,520 2,520 2,397 2,461 38,200
2025/11/04 2,528 2,528 2,503 2,503 6,700
2025/10/31 2,490 2,517 2,490 2,503 7,000
2025/10/30 2,494 2,500 2,483 2,498 1,700
2025/10/29 2,527 2,527 2,489 2,494 6,000
2025/10/28 2,523 2,581 2,523 2,530 5,000
2025/10/27 2,512 2,559 2,502 2,548 9,400
2025/10/24 2,503 2,536 2,495 2,501 2,900
2025/10/23 2,499 2,534 2,498 2,503 9,300
2025/10/22 2,482 2,499 2,471 2,497 4,900
2025/10/21 2,491 2,498 2,453 2,467 5,900
2025/10/20 2,451 2,484 2,433 2,476 13,200
2025/10/17 2,434 2,437 2,408 2,421 7,900
2025/10/16 2,423 2,458 2,422 2,434 4,200
2025/10/15 2,389 2,446 2,389 2,430 19,800
2025/10/14 2,389 2,418 2,348 2,360 18,600
2025/10/10 2,466 2,471 2,431 2,439 9,300
2025/10/09 2,460 2,496 2,445 2,477 15,100
2025/10/08 2,452 2,500 2,452 2,461 12,000
2025/10/07 2,467 2,496 2,443 2,458 24,600
2025/10/06 2,430 2,500 2,430 2,430 21,700
2025/10/03 2,360 2,428 2,360 2,400 7,700
2025/10/02 2,435 2,435 2,349 2,384 26,000
2025/10/01 2,457 2,457 2,389 2,396 33,900
2025/09/30 2,505 2,505 2,450 2,477 10,900
2025/09/29 2,509 2,509 2,478 2,504 7,400
2025/09/26 2,488 2,509 2,487 2,509 20,300
2025/09/25 2,478 2,499 2,478 2,493 6,700
2025/09/24 2,458 2,510 2,455 2,495 15,900
2025/09/22 2,475 2,479 2,442 2,457 9,900
2025/09/19 2,475 2,500 2,432 2,472 16,700
2025/09/18 2,504 2,504 2,458 2,469 16,800
2025/09/17 2,494 2,514 2,446 2,514 31,800
2025/09/16 2,560 2,560 2,445 2,509 55,900
2025/09/12 2,569 2,608 2,564 2,572 25,000
2025/09/11 2,577 2,582 2,562 2,568 17,900
2025/09/10 2,565 2,591 2,562 2,577 18,500
2025/09/09 2,584 2,615 2,564 2,564 19,500
2025/09/08 2,598 2,604 2,552 2,570 23,100
2025/09/05 2,580 2,618 2,560 2,569 42,400
2025/09/04 2,522 2,560 2,510 2,560 37,300
2025/09/03 2,461 2,545 2,445 2,493 33,800
2025/09/02 2,549 2,549 2,456 2,456 31,100
2025/09/01 2,468 2,565 2,459 2,521 51,700
2025/08/29 2,494 2,494 2,409 2,409 18,700
2025/08/28 2,370 2,538 2,348 2,494 61,300
2025/08/27 2,336 2,350 2,310 2,340 5,600
2025/08/26 2,343 2,343 2,309 2,312 9,100
2025/08/25 2,341 2,357 2,321 2,343 11,900
2025/08/22 2,258 2,310 2,258 2,310 15,900
2025/08/21 2,267 2,286 2,250 2,260 9,300
2025/08/20 2,284 2,295 2,258 2,268 21,200
2025/08/19 2,236 2,277 2,236 2,276 16,400
2025/08/18 2,227 2,258 2,215 2,236 23,900
2025/08/15 2,213 2,227 2,184 2,215 33,800
2025/08/14 2,196 2,217 2,195 2,195 22,600
2025/08/13 2,201 2,207 2,191 2,200 15,700
2025/08/12 2,215 2,232 2,189 2,195 36,500
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

このページの先頭へ