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
2026/05/22 2,255 2,256 2,209 2,243 4,600
2026/05/21 2,223 2,244 2,209 2,244 4,500
2026/05/20 2,244 2,244 2,180 2,184 5,400
2026/05/19 2,211 2,240 2,210 2,211 3,300
2026/05/18 2,256 2,256 2,223 2,224 3,000
2026/05/15 2,239 2,239 2,204 2,238 7,900
2026/05/14 2,261 2,261 2,220 2,224 7,000
2026/05/13 2,285 2,285 2,253 2,253 2,800
2026/05/12 2,291 2,293 2,278 2,284 5,000
2026/05/11 2,261 2,280 2,232 2,270 26,500
2026/05/08 2,126 2,132 2,115 2,117 3,400
2026/05/07 2,130 2,150 2,116 2,126 7,900
2026/05/01 2,144 2,147 2,125 2,125 4,500
2026/04/30 2,172 2,172 2,128 2,144 6,800
2026/04/28 2,134 2,152 2,122 2,152 6,600
2026/04/27 2,150 2,150 2,108 2,137 6,300
2026/04/24 2,150 2,163 2,127 2,142 7,800
2026/04/23 2,178 2,178 2,143 2,150 6,700
2026/04/22 2,165 2,181 2,165 2,178 5,700
2026/04/21 2,168 2,178 2,164 2,168 7,000
2026/04/20 2,194 2,194 2,165 2,168 4,700
2026/04/17 2,178 2,180 2,164 2,169 7,500
2026/04/16 2,193 2,193 2,166 2,171 6,000
2026/04/15 2,188 2,202 2,176 2,187 9,900
2026/04/14 2,191 2,195 2,167 2,169 7,500
2026/04/13 2,182 2,182 2,157 2,170 14,800
2026/04/10 2,204 2,215 2,196 2,200 5,700
2026/04/09 2,215 2,215 2,189 2,204 7,300
2026/04/08 2,239 2,239 2,199 2,214 8,900
2026/04/07 2,180 2,212 2,180 2,201 6,400
2026/04/06 2,180 2,198 2,142 2,193 11,400
2026/04/03 2,180 2,180 2,146 2,162 7,700
2026/03/27 2,310 2,340 2,310 2,315 27,400
2026/03/26 2,363 2,363 2,315 2,338 10,100
2026/03/25 2,308 2,368 2,308 2,356 10,400
2026/03/24 2,329 2,330 2,285 2,292 13,100
2026/03/23 2,325 2,330 2,296 2,303 20,100
2026/03/19 2,386 2,386 2,360 2,364 13,700
2026/03/18 2,365 2,378 2,361 2,373 6,600
2026/03/17 2,397 2,397 2,350 2,361 3,800
2026/03/16 2,412 2,412 2,349 2,356 12,600
2026/03/13 2,388 2,395 2,375 2,387 6,100
2026/03/12 2,415 2,423 2,384 2,388 16,400
2026/03/11 2,435 2,443 2,413 2,425 22,700
2026/03/10 2,398 2,420 2,390 2,420 6,800
2026/03/09 2,379 2,379 2,335 2,362 19,900
2026/03/06 2,409 2,424 2,402 2,424 5,600
2026/03/05 2,403 2,422 2,395 2,414 9,000
2026/03/04 2,400 2,400 2,329 2,343 40,900
2026/03/03 2,456 2,456 2,425 2,432 17,900
2026/03/02 2,441 2,450 2,432 2,450 22,600
2026/02/27 2,440 2,443 2,424 2,443 12,600
2026/02/26 2,429 2,434 2,423 2,434 2,800
2026/02/25 2,435 2,436 2,423 2,431 3,500
2026/02/24 2,420 2,450 2,400 2,435 28,000
2026/02/20 2,430 2,430 2,419 2,421 8,100
2026/02/19 2,425 2,430 2,424 2,430 4,100
2026/02/18 2,424 2,425 2,418 2,425 2,900
2026/02/17 2,433 2,435 2,411 2,421 10,600
2026/02/16 2,425 2,439 2,418 2,427 7,900
2026/02/13 2,430 2,439 2,417 2,424 6,100
2026/02/12 2,439 2,440 2,428 2,438 12,200
2026/02/10 2,438 2,440 2,431 2,439 9,700
2026/02/09 2,478 2,485 2,381 2,432 43,500
2026/02/06 2,493 2,505 2,475 2,475 20,600
2026/02/05 2,535 2,548 2,460 2,499 13,400
2026/02/04 2,525 2,530 2,515 2,530 2,100
2026/02/03 2,541 2,541 2,491 2,530 5,600
2026/02/02 2,548 2,548 2,525 2,531 3,800
2026/01/30 2,514 2,529 2,501 2,502 1,800
2026/01/29 2,528 2,528 2,500 2,500 3,100
2026/01/28 2,529 2,529 2,506 2,520 2,200
2026/01/27 2,505 2,530 2,505 2,530 1,100
2026/01/26 2,511 2,527 2,502 2,506 1,800
2026/01/23 2,542 2,544 2,502 2,518 5,200
2026/01/22 2,496 2,521 2,496 2,521 4,100
2026/01/21 2,495 2,500 2,487 2,500 6,600
2026/01/20 2,507 2,509 2,491 2,507 3,900
2026/01/19 2,500 2,512 2,497 2,504 5,000
2026/01/16 2,510 2,510 2,493 2,506 15,200
2026/01/15 2,519 2,519 2,503 2,505 5,100
2026/01/14 2,529 2,529 2,512 2,527 2,900
2026/01/13 2,540 2,545 2,523 2,535 2,400
2026/01/09 2,516 2,520 2,496 2,520 2,100
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

このページの先頭へ