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 |
---|---|---|---|---|---|
2015/12/30 | 538 | 538 | 537 | 537 | 3,000 |
2015/12/29 | 539 | 539 | 535 | 535 | 6,000 |
2015/12/28 | 549 | 549 | 539 | 539 | 3,000 |
2015/12/25 | 523 | 539 | 523 | 530 | 17,000 |
2015/12/24 | 543 | 545 | 532 | 532 | 8,000 |
2015/12/22 | 543 | 543 | 543 | 543 | 2,000 |
2015/12/21 | 550 | 550 | 534 | 543 | 12,000 |
2015/12/18 | 570 | 570 | 556 | 560 | 8,000 |
2015/12/17 | 590 | 590 | 570 | 570 | 5,000 |
2015/12/16 | 595 | 595 | 585 | 585 | 12,000 |
2015/12/15 | 561 | 575 | 561 | 575 | 6,000 |
2015/12/14 | 569 | 569 | 560 | 560 | 5,000 |
2015/12/11 | 575 | 575 | 575 | 575 | 1,000 |
2015/12/10 | 555 | 568 | 555 | 568 | 6,000 |
2015/12/09 | 560 | 560 | 548 | 555 | 4,000 |
2015/12/08 | 572 | 572 | 571 | 571 | 2,000 |
2015/12/07 | 565 | 576 | 565 | 575 | 11,000 |
2015/12/04 | 563 | 563 | 563 | 563 | 1,000 |
2015/12/03 | 564 | 564 | 563 | 563 | 4,000 |
2015/12/02 | 552 | 562 | 552 | 562 | 12,000 |
2015/11/30 | 540 | 551 | 540 | 551 | 12,000 |
2015/11/27 | 533 | 533 | 529 | 530 | 7,000 |
2015/11/26 | 534 | 534 | 526 | 532 | 6,000 |
2015/11/25 | 534 | 534 | 532 | 532 | 4,000 |
2015/11/24 | 533 | 533 | 533 | 533 | 1,000 |
2015/11/20 | 523 | 533 | 523 | 533 | 4,000 |
2015/11/19 | 523 | 530 | 522 | 530 | 7,000 |
2015/11/18 | 522 | 522 | 514 | 522 | 10,000 |
2015/11/17 | 522 | 524 | 520 | 523 | 12,000 |
2015/11/16 | 515 | 524 | 513 | 524 | 6,000 |
2015/11/13 | 523 | 523 | 518 | 521 | 5,000 |
2015/11/12 | 524 | 524 | 522 | 522 | 4,000 |
2015/11/11 | 525 | 525 | 522 | 524 | 7,000 |
2015/11/10 | 528 | 528 | 522 | 525 | 8,000 |
2015/11/09 | 533 | 533 | 520 | 528 | 32,000 |
2015/11/06 | 524 | 532 | 523 | 532 | 4,000 |
2015/11/05 | 525 | 531 | 522 | 524 | 6,000 |
2015/11/04 | 525 | 550 | 524 | 531 | 48,000 |
2015/11/02 | 533 | 543 | 515 | 525 | 127,000 |
2015/10/30 | 606 | 613 | 606 | 613 | 14,000 |
2015/10/29 | 603 | 611 | 603 | 603 | 3,000 |
2015/10/28 | 605 | 610 | 601 | 603 | 5,000 |
2015/10/27 | 611 | 621 | 601 | 605 | 28,000 |
2015/10/26 | 590 | 619 | 590 | 610 | 11,000 |
2015/10/23 | 589 | 591 | 589 | 590 | 8,000 |
2015/10/22 | 590 | 600 | 586 | 587 | 15,000 |
2015/10/21 | 590 | 590 | 583 | 589 | 9,000 |
2015/10/20 | 588 | 588 | 580 | 580 | 13,000 |
2015/10/19 | 600 | 600 | 586 | 586 | 22,000 |
2015/10/16 | 602 | 605 | 594 | 594 | 12,000 |
2015/10/14 | 595 | 602 | 595 | 602 | 4,000 |
2015/10/13 | 600 | 602 | 596 | 596 | 15,000 |
2015/10/09 | 600 | 610 | 600 | 600 | 10,000 |
2015/10/08 | 589 | 600 | 589 | 600 | 5,000 |
2015/10/07 | 593 | 593 | 580 | 586 | 14,000 |
2015/10/06 | 599 | 599 | 593 | 599 | 3,000 |
2015/10/05 | 594 | 594 | 592 | 593 | 3,000 |
2015/10/02 | 589 | 589 | 589 | 589 | 1,000 |
2015/10/01 | 589 | 594 | 582 | 587 | 11,000 |
2015/09/30 | 576 | 589 | 574 | 589 | 7,000 |
2015/09/29 | 587 | 588 | 566 | 566 | 13,000 |
2015/09/28 | 600 | 608 | 596 | 596 | 5,000 |
2015/09/25 | 592 | 592 | 592 | 592 | 2,000 |
2015/09/24 | 590 | 605 | 590 | 605 | 11,000 |
2015/09/18 | 591 | 604 | 581 | 604 | 17,000 |
2015/09/17 | 603 | 603 | 591 | 596 | 10,000 |
2015/09/16 | 605 | 609 | 590 | 598 | 21,000 |
2015/09/15 | 600 | 607 | 600 | 600 | 61,000 |
2015/09/14 | 600 | 629 | 598 | 599 | 57,000 |
2015/09/11 | 591 | 596 | 591 | 594 | 5,000 |
2015/09/10 | 565 | 589 | 565 | 589 | 9,000 |
2015/09/09 | 559 | 574 | 559 | 574 | 28,000 |
2015/09/08 | 555 | 555 | 545 | 545 | 3,000 |
2015/09/07 | 526 | 535 | 506 | 535 | 19,000 |
2015/09/04 | 568 | 568 | 513 | 526 | 26,000 |
2015/09/03 | 570 | 580 | 557 | 558 | 17,000 |
2015/09/02 | 531 | 562 | 531 | 562 | 20,000 |
2015/09/01 | 576 | 576 | 540 | 547 | 14,000 |
2015/08/31 | 596 | 596 | 567 | 576 | 25,000 |
2015/08/28 | 587 | 597 | 560 | 586 | 97,000 |
2015/08/27 | 577 | 577 | 562 | 577 | 161,000 |
2015/08/26 | 480 | 500 | 480 | 497 | 33,000 |
2015/08/25 | 510 | 518 | 472 | 478 | 78,000 |
2015/08/24 | 524 | 545 | 515 | 524 | 52,000 |
2015/08/21 | 556 | 556 | 531 | 556 | 21,000 |
2015/08/20 | 569 | 573 | 563 | 564 | 11,000 |
2015/08/19 | 589 | 589 | 580 | 583 | 9,000 |
2015/08/18 | 596 | 596 | 556 | 590 | 16,000 |
2015/08/17 | 600 | 600 | 590 | 590 | 19,000 |
2015/08/14 | 606 | 607 | 597 | 601 | 24,000 |
2015/08/13 | 625 | 628 | 603 | 607 | 26,000 |
2015/08/12 | 632 | 632 | 606 | 615 | 5,000 |
2015/08/11 | 614 | 631 | 614 | 623 | 22,000 |
2015/08/10 | 620 | 620 | 597 | 604 | 16,000 |
2015/08/07 | 629 | 629 | 610 | 620 | 28,000 |
2015/08/06 | 596 | 648 | 596 | 639 | 57,000 |
2015/08/05 | 579 | 591 | 571 | 591 | 17,000 |
2015/08/04 | 571 | 581 | 571 | 579 | 6,000 |
2015/08/03 | 589 | 590 | 571 | 571 | 10,000 |
2015/07/31 | 571 | 589 | 571 | 589 | 15,000 |
2015/07/30 | 591 | 591 | 591 | 591 | 1,000 |
2015/07/29 | 605 | 605 | 587 | 595 | 12,000 |
2015/07/28 | 604 | 604 | 581 | 595 | 21,000 |
2015/07/27 | 625 | 625 | 607 | 609 | 22,000 |
2015/07/24 | 628 | 629 | 628 | 629 | 3,000 |
2015/07/23 | 623 | 624 | 623 | 624 | 3,000 |
2015/07/22 | 633 | 633 | 623 | 623 | 14,000 |
2015/07/21 | 621 | 639 | 619 | 633 | 66,000 |
2015/07/17 | 620 | 628 | 620 | 622 | 20,000 |
2015/07/16 | 637 | 637 | 615 | 616 | 62,000 |
2015/07/15 | 650 | 650 | 632 | 637 | 23,000 |
2015/07/14 | 660 | 660 | 643 | 659 | 21,000 |
2015/07/13 | 655 | 664 | 654 | 657 | 19,000 |
2015/07/10 | 661 | 682 | 654 | 658 | 29,000 |
2015/07/09 | 643 | 651 | 611 | 651 | 23,000 |
2015/07/08 | 689 | 697 | 650 | 660 | 26,000 |
2015/07/07 | 652 | 694 | 650 | 689 | 32,000 |
2015/07/06 | 657 | 657 | 642 | 642 | 4,000 |
2015/07/03 | 660 | 662 | 642 | 657 | 38,000 |
2015/07/02 | 675 | 675 | 654 | 669 | 27,000 |
2015/07/01 | 648 | 678 | 648 | 675 | 20,000 |
2015/06/30 | 635 | 646 | 625 | 638 | 24,000 |
2015/06/29 | 630 | 645 | 607 | 645 | 47,000 |
2015/06/26 | 661 | 665 | 650 | 657 | 31,000 |
2015/06/25 | 696 | 702 | 646 | 669 | 106,000 |
2015/06/24 | 725 | 745 | 696 | 696 | 87,000 |
2015/06/23 | 717 | 755 | 717 | 740 | 94,000 |
2015/06/22 | 697 | 724 | 697 | 717 | 89,000 |
2015/06/19 | 699 | 710 | 668 | 695 | 100,000 |
2015/06/18 | 695 | 707 | 680 | 696 | 96,000 |
2015/06/17 | 655 | 695 | 655 | 676 | 89,000 |
2015/06/16 | 639 | 670 | 637 | 645 | 117,000 |
2015/06/15 | 610 | 652 | 609 | 644 | 112,000 |
2015/06/12 | 588 | 627 | 588 | 620 | 133,000 |
2015/06/11 | 570 | 593 | 562 | 585 | 95,000 |
2015/06/10 | 560 | 575 | 560 | 567 | 36,000 |
2015/06/09 | 569 | 572 | 561 | 561 | 30,000 |
2015/06/08 | 559 | 578 | 559 | 569 | 39,000 |
2015/06/05 | 556 | 558 | 543 | 553 | 64,000 |
2015/06/04 | 550 | 560 | 545 | 556 | 88,000 |
2015/06/03 | 522 | 531 | 514 | 522 | 58,000 |
2015/06/02 | 526 | 529 | 509 | 513 | 49,000 |
2015/06/01 | 515 | 546 | 515 | 536 | 46,000 |
2015/05/29 | 502 | 516 | 502 | 510 | 43,000 |
2015/05/28 | 490 | 496 | 487 | 494 | 23,000 |
2015/05/27 | 509 | 509 | 490 | 491 | 19,000 |
2015/05/26 | 504 | 504 | 490 | 500 | 26,000 |
2015/05/25 | 486 | 531 | 485 | 501 | 91,000 |
2015/05/22 | 475 | 487 | 462 | 478 | 139,000 |
2015/05/21 | 459 | 499 | 452 | 499 | 174,000 |
2015/05/20 | 417 | 422 | 415 | 419 | 10,000 |
2015/05/19 | 418 | 424 | 410 | 417 | 38,000 |
2015/05/18 | 433 | 433 | 406 | 423 | 60,000 |
2015/05/15 | 440 | 440 | 426 | 438 | 37,000 |
2015/05/14 | 441 | 441 | 428 | 441 | 52,000 |
2015/05/13 | 440 | 445 | 427 | 445 | 78,000 |
2015/05/12 | 400 | 450 | 395 | 445 | 503,000 |
2015/05/11 | 393 | 393 | 370 | 370 | 46,000 |
2015/05/08 | 383 | 389 | 373 | 385 | 38,000 |
2015/05/07 | 408 | 409 | 378 | 388 | 111,000 |
2015/05/01 | 350 | 379 | 346 | 379 | 194,000 |
2015/04/30 | 328 | 328 | 320 | 326 | 14,000 |
2015/04/28 | 331 | 331 | 328 | 328 | 18,000 |
2015/04/27 | 332 | 337 | 330 | 336 | 13,000 |
2015/04/24 | 333 | 334 | 330 | 332 | 14,000 |
2015/04/23 | 333 | 338 | 331 | 338 | 21,000 |
2015/04/22 | 339 | 339 | 332 | 336 | 10,000 |
2015/04/21 | 336 | 338 | 336 | 338 | 4,000 |
2015/04/20 | 337 | 338 | 335 | 338 | 9,000 |
2015/04/17 | 343 | 345 | 342 | 345 | 5,000 |
2015/04/16 | 350 | 350 | 350 | 350 | 2,000 |
2015/04/15 | 348 | 352 | 348 | 352 | 3,000 |
2015/04/14 | 345 | 348 | 341 | 348 | 8,000 |
2015/04/13 | 360 | 360 | 343 | 343 | 9,000 |
2015/04/10 | 351 | 363 | 349 | 363 | 10,000 |
2015/04/08 | 365 | 365 | 352 | 355 | 7,000 |
2015/04/07 | 350 | 365 | 350 | 365 | 15,000 |
2015/04/06 | 337 | 350 | 337 | 350 | 11,000 |
2015/04/03 | 333 | 338 | 333 | 338 | 2,000 |
2015/04/02 | 331 | 338 | 331 | 338 | 3,000 |
2015/04/01 | 337 | 337 | 336 | 336 | 7,000 |
2015/03/31 | 333 | 333 | 333 | 333 | 1,000 |
2015/03/30 | 332 | 333 | 332 | 333 | 3,000 |
2015/03/27 | 340 | 340 | 331 | 331 | 4,000 |
2015/03/24 | 341 | 346 | 341 | 346 | 5,000 |
2015/03/23 | 339 | 343 | 337 | 343 | 9,000 |
2015/03/20 | 343 | 343 | 343 | 343 | 1,000 |
2015/03/19 | 339 | 339 | 338 | 338 | 4,000 |
2015/03/18 | 342 | 343 | 339 | 339 | 14,000 |
2015/03/16 | 354 | 354 | 354 | 354 | 2,000 |
2015/03/13 | 338 | 350 | 338 | 350 | 14,000 |
2015/03/12 | 342 | 343 | 338 | 338 | 12,000 |
2015/03/10 | 346 | 350 | 340 | 350 | 15,000 |
2015/03/06 | 352 | 353 | 351 | 351 | 7,000 |
2015/03/05 | 354 | 354 | 351 | 354 | 8,000 |
2015/03/04 | 354 | 354 | 353 | 353 | 9,000 |
2015/03/03 | 354 | 355 | 352 | 352 | 9,000 |
2015/03/02 | 352 | 355 | 352 | 354 | 7,000 |
2015/02/27 | 352 | 356 | 352 | 356 | 6,000 |
2015/02/26 | 350 | 351 | 350 | 351 | 3,000 |
2015/02/25 | 355 | 359 | 353 | 355 | 10,000 |
2015/02/24 | 361 | 363 | 354 | 361 | 9,000 |
2015/02/23 | 369 | 369 | 369 | 369 | 3,000 |
2015/02/20 | 360 | 364 | 356 | 364 | 3,000 |
2015/02/19 | 350 | 352 | 348 | 352 | 7,000 |
2015/02/18 | 348 | 352 | 345 | 349 | 14,000 |
2015/02/17 | 350 | 350 | 347 | 347 | 9,000 |
2015/02/16 | 351 | 352 | 345 | 350 | 15,000 |
2015/02/13 | 350 | 352 | 350 | 352 | 18,000 |
2015/02/12 | 332 | 390 | 330 | 350 | 81,000 |
2015/02/10 | 340 | 340 | 331 | 331 | 23,000 |
2015/02/09 | 333 | 344 | 328 | 344 | 66,000 |
2015/02/06 | 380 | 390 | 380 | 381 | 13,000 |
2015/02/04 | 379 | 384 | 379 | 384 | 3,000 |
2015/02/03 | 384 | 384 | 384 | 384 | 1,000 |
2015/02/02 | 392 | 392 | 392 | 392 | 1,000 |
2015/01/30 | 390 | 390 | 390 | 390 | 8,000 |
2015/01/29 | 375 | 383 | 374 | 383 | 18,000 |
2015/01/28 | 377 | 377 | 377 | 377 | 2,000 |
2015/01/27 | 376 | 379 | 374 | 379 | 7,000 |
2015/01/26 | 384 | 384 | 384 | 384 | 1,000 |
2015/01/23 | 389 | 389 | 381 | 381 | 4,000 |
2015/01/22 | 385 | 386 | 378 | 386 | 6,000 |
2015/01/21 | 385 | 385 | 385 | 385 | 7,000 |
2015/01/20 | 385 | 385 | 380 | 385 | 4,000 |
2015/01/19 | 384 | 384 | 384 | 384 | 1,000 |
2015/01/16 | 380 | 381 | 380 | 381 | 4,000 |
2015/01/15 | 377 | 379 | 377 | 378 | 6,000 |
2015/01/14 | 382 | 382 | 374 | 374 | 19,000 |
2015/01/13 | 384 | 387 | 384 | 387 | 6,000 |
2015/01/09 | 399 | 399 | 390 | 392 | 4,000 |
2015/01/08 | 393 | 393 | 393 | 393 | 10,000 |
2015/01/07 | 393 | 398 | 393 | 393 | 3,000 |
2015/01/05 | 399 | 400 | 399 | 400 | 4,000 |