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 |
---|---|---|---|---|---|
2019/12/30 | 399 | 406 | 399 | 406 | 4,200 |
2019/12/27 | 399 | 400 | 395 | 399 | 3,400 |
2019/12/26 | 393 | 400 | 393 | 400 | 13,800 |
2019/12/25 | 401 | 401 | 393 | 393 | 8,000 |
2019/12/24 | 407 | 407 | 398 | 401 | 8,900 |
2019/12/23 | 410 | 410 | 406 | 408 | 3,600 |
2019/12/20 | 415 | 415 | 408 | 410 | 14,900 |
2019/12/19 | 414 | 415 | 412 | 412 | 1,700 |
2019/12/18 | 418 | 419 | 413 | 414 | 8,300 |
2019/12/17 | 418 | 418 | 416 | 417 | 1,000 |
2019/12/16 | 413 | 417 | 409 | 417 | 5,700 |
2019/12/13 | 420 | 420 | 413 | 415 | 8,700 |
2019/12/12 | 414 | 420 | 413 | 417 | 3,800 |
2019/12/11 | 419 | 419 | 412 | 412 | 2,300 |
2019/12/10 | 427 | 427 | 420 | 420 | 21,000 |
2019/12/09 | 420 | 428 | 418 | 428 | 8,900 |
2019/12/06 | 420 | 430 | 415 | 422 | 18,700 |
2019/12/05 | 408 | 416 | 407 | 413 | 16,000 |
2019/12/04 | 413 | 413 | 407 | 407 | 5,000 |
2019/12/03 | 411 | 412 | 410 | 412 | 9,400 |
2019/12/02 | 409 | 412 | 408 | 412 | 5,100 |
2019/11/29 | 408 | 410 | 406 | 409 | 5,700 |
2019/11/28 | 409 | 410 | 408 | 408 | 6,700 |
2019/11/27 | 411 | 412 | 408 | 408 | 2,700 |
2019/11/26 | 411 | 413 | 408 | 411 | 7,200 |
2019/11/25 | 420 | 420 | 408 | 410 | 7,900 |
2019/11/22 | 420 | 424 | 420 | 420 | 400 |
2019/11/21 | 422 | 424 | 415 | 418 | 11,400 |
2019/11/20 | 429 | 429 | 417 | 420 | 18,100 |
2019/11/19 | 420 | 435 | 420 | 427 | 34,100 |
2019/11/18 | 411 | 423 | 411 | 420 | 35,400 |
2019/11/15 | 408 | 410 | 405 | 410 | 3,700 |
2019/11/14 | 409 | 414 | 399 | 400 | 22,000 |
2019/11/13 | 406 | 411 | 404 | 411 | 14,900 |
2019/11/12 | 401 | 408 | 401 | 406 | 17,100 |
2019/11/11 | 391 | 404 | 391 | 401 | 5,600 |
2019/11/08 | 393 | 396 | 391 | 391 | 5,000 |
2019/11/07 | 409 | 409 | 395 | 395 | 17,200 |
2019/11/06 | 398 | 410 | 393 | 398 | 27,200 |
2019/11/05 | 397 | 401 | 395 | 397 | 25,400 |
2019/11/01 | 391 | 393 | 385 | 389 | 8,700 |
2019/10/31 | 384 | 390 | 384 | 385 | 10,600 |
2019/10/30 | 384 | 386 | 380 | 381 | 3,800 |
2019/10/29 | 382 | 384 | 381 | 382 | 4,000 |
2019/10/28 | 380 | 382 | 379 | 382 | 5,000 |
2019/10/25 | 383 | 383 | 380 | 380 | 4,600 |
2019/10/24 | 389 | 389 | 382 | 382 | 5,400 |
2019/10/23 | 384 | 388 | 384 | 385 | 6,900 |
2019/10/21 | 382 | 384 | 382 | 382 | 4,900 |
2019/10/18 | 387 | 389 | 386 | 386 | 2,800 |
2019/10/17 | 388 | 391 | 384 | 391 | 6,200 |
2019/10/16 | 386 | 389 | 382 | 388 | 6,600 |
2019/10/15 | 387 | 387 | 379 | 381 | 10,900 |
2019/10/11 | 390 | 390 | 375 | 375 | 12,000 |
2019/10/10 | 403 | 403 | 390 | 392 | 27,000 |
2019/10/09 | 386 | 395 | 386 | 395 | 16,000 |
2019/10/08 | 379 | 388 | 379 | 386 | 6,700 |
2019/10/07 | 379 | 379 | 377 | 379 | 3,500 |
2019/10/04 | 371 | 378 | 371 | 377 | 3,300 |
2019/10/03 | 380 | 380 | 365 | 378 | 11,900 |
2019/10/02 | 371 | 384 | 371 | 381 | 11,300 |
2019/10/01 | 375 | 383 | 375 | 380 | 500 |
2019/09/30 | 375 | 380 | 374 | 374 | 4,800 |
2019/09/27 | 375 | 376 | 374 | 375 | 1,200 |
2019/09/26 | 379 | 379 | 371 | 374 | 14,800 |
2019/09/25 | 378 | 379 | 375 | 376 | 1,900 |
2019/09/24 | 372 | 377 | 371 | 375 | 6,800 |
2019/09/20 | 377 | 381 | 377 | 380 | 2,400 |
2019/09/19 | 382 | 386 | 376 | 377 | 8,300 |
2019/09/18 | 388 | 388 | 379 | 380 | 4,200 |
2019/09/17 | 380 | 389 | 375 | 389 | 16,000 |
2019/09/13 | 376 | 377 | 373 | 377 | 3,300 |
2019/09/12 | 373 | 376 | 372 | 375 | 1,800 |
2019/09/11 | 373 | 375 | 370 | 371 | 4,200 |
2019/09/10 | 377 | 377 | 371 | 371 | 3,600 |
2019/09/09 | 373 | 376 | 370 | 374 | 3,800 |
2019/09/06 | 371 | 375 | 371 | 371 | 3,600 |
2019/09/05 | 372 | 379 | 370 | 371 | 8,300 |
2019/09/04 | 372 | 375 | 369 | 371 | 15,300 |
2019/09/03 | 366 | 372 | 366 | 372 | 3,000 |
2019/09/02 | 364 | 375 | 364 | 372 | 9,000 |
2019/08/30 | 368 | 375 | 362 | 372 | 17,100 |
2019/08/29 | 375 | 380 | 362 | 372 | 23,900 |
2019/08/28 | 352 | 401 | 352 | 381 | 159,900 |
2019/08/27 | 350 | 351 | 343 | 344 | 5,000 |
2019/08/26 | 351 | 353 | 350 | 351 | 1,000 |
2019/08/23 | 356 | 357 | 340 | 354 | 9,500 |
2019/08/22 | 358 | 363 | 358 | 361 | 1,200 |
2019/08/21 | 357 | 364 | 357 | 364 | 300 |
2019/08/20 | 356 | 361 | 356 | 357 | 400 |
2019/08/19 | 362 | 368 | 351 | 357 | 4,300 |
2019/08/16 | 364 | 365 | 358 | 358 | 2,100 |
2019/08/15 | 357 | 363 | 354 | 356 | 7,700 |
2019/08/14 | 363 | 375 | 363 | 365 | 8,200 |
2019/08/13 | 365 | 365 | 355 | 361 | 6,900 |
2019/08/09 | 370 | 374 | 364 | 367 | 6,600 |
2019/08/08 | 371 | 377 | 368 | 371 | 4,500 |
2019/08/07 | 378 | 378 | 367 | 371 | 6,300 |
2019/08/06 | 368 | 382 | 368 | 376 | 9,300 |
2019/08/05 | 381 | 385 | 378 | 380 | 22,500 |
2019/08/02 | 382 | 438 | 380 | 395 | 122,200 |
2019/08/01 | 377 | 380 | 377 | 380 | 9,500 |
2019/07/31 | 376 | 381 | 376 | 378 | 900 |
2019/07/30 | 378 | 382 | 376 | 378 | 4,400 |
2019/07/29 | 379 | 379 | 377 | 377 | 3,700 |
2019/07/26 | 384 | 384 | 384 | 384 | 1,000 |
2019/07/25 | 380 | 382 | 380 | 382 | 800 |
2019/07/24 | 383 | 383 | 378 | 378 | 1,500 |
2019/07/23 | 382 | 382 | 379 | 379 | 2,300 |
2019/07/22 | 382 | 385 | 377 | 378 | 2,600 |
2019/07/19 | 376 | 388 | 374 | 374 | 5,300 |
2019/07/18 | 376 | 376 | 376 | 376 | 3,000 |
2019/07/17 | 382 | 382 | 377 | 378 | 1,000 |
2019/07/16 | 383 | 384 | 377 | 377 | 5,800 |
2019/07/12 | 395 | 395 | 381 | 382 | 5,500 |
2019/07/11 | 395 | 395 | 388 | 388 | 3,000 |
2019/07/10 | 397 | 398 | 388 | 398 | 4,400 |
2019/07/09 | 389 | 395 | 386 | 395 | 5,500 |
2019/07/08 | 398 | 398 | 390 | 390 | 4,000 |
2019/07/05 | 392 | 399 | 392 | 398 | 6,900 |
2019/07/04 | 402 | 404 | 391 | 392 | 34,600 |
2019/07/03 | 415 | 424 | 395 | 415 | 81,200 |
2019/07/02 | 402 | 420 | 398 | 410 | 29,200 |
2019/07/01 | 382 | 432 | 380 | 400 | 55,400 |
2019/06/28 | 371 | 371 | 367 | 367 | 1,300 |
2019/06/27 | 372 | 372 | 372 | 372 | 200 |
2019/06/26 | 387 | 387 | 375 | 376 | 6,500 |
2019/06/25 | 387 | 394 | 387 | 387 | 1,700 |
2019/06/24 | 388 | 388 | 386 | 386 | 2,100 |
2019/06/21 | 382 | 394 | 382 | 389 | 10,100 |
2019/06/20 | 380 | 381 | 380 | 381 | 4,200 |
2019/06/19 | 378 | 381 | 378 | 380 | 6,100 |
2019/06/18 | 375 | 381 | 374 | 377 | 3,200 |
2019/06/17 | 377 | 381 | 377 | 381 | 400 |
2019/06/14 | 378 | 378 | 377 | 377 | 1,300 |
2019/06/13 | 379 | 379 | 373 | 378 | 5,300 |
2019/06/12 | 375 | 381 | 375 | 379 | 9,700 |
2019/06/11 | 375 | 375 | 373 | 373 | 1,500 |
2019/06/10 | 375 | 380 | 375 | 380 | 4,000 |
2019/06/07 | 366 | 375 | 366 | 375 | 4,100 |
2019/06/06 | 368 | 368 | 367 | 367 | 1,500 |
2019/06/05 | 370 | 370 | 368 | 368 | 4,200 |
2019/06/04 | 368 | 374 | 368 | 369 | 300 |
2019/06/03 | 373 | 373 | 367 | 370 | 500 |
2019/05/31 | 371 | 371 | 370 | 371 | 1,200 |
2019/05/30 | 377 | 381 | 375 | 375 | 2,300 |
2019/05/29 | 373 | 374 | 373 | 374 | 300 |
2019/05/28 | 375 | 376 | 375 | 375 | 4,600 |
2019/05/27 | 375 | 375 | 372 | 375 | 3,000 |
2019/05/24 | 379 | 379 | 374 | 376 | 2,600 |
2019/05/23 | 378 | 385 | 375 | 385 | 2,900 |
2019/05/22 | 371 | 380 | 367 | 380 | 8,200 |
2019/05/21 | 368 | 372 | 363 | 363 | 4,900 |
2019/05/20 | 366 | 368 | 365 | 367 | 5,000 |
2019/05/17 | 361 | 372 | 356 | 366 | 3,400 |
2019/05/16 | 360 | 365 | 360 | 360 | 3,700 |
2019/05/15 | 369 | 369 | 368 | 368 | 2,700 |
2019/05/14 | 357 | 362 | 352 | 362 | 2,400 |
2019/05/13 | 368 | 368 | 357 | 358 | 9,500 |
2019/05/10 | 360 | 360 | 352 | 360 | 5,300 |
2019/05/09 | 357 | 358 | 352 | 352 | 4,900 |
2019/05/08 | 373 | 373 | 350 | 357 | 15,000 |
2019/05/07 | 379 | 379 | 371 | 379 | 3,000 |
2019/04/26 | 374 | 379 | 371 | 372 | 2,000 |
2019/04/25 | 376 | 380 | 375 | 380 | 2,200 |
2019/04/24 | 378 | 380 | 372 | 377 | 5,600 |
2019/04/23 | 374 | 380 | 372 | 372 | 800 |
2019/04/22 | 379 | 380 | 377 | 379 | 3,500 |
2019/04/19 | 370 | 376 | 370 | 376 | 5,500 |
2019/04/18 | 371 | 374 | 366 | 367 | 7,400 |
2019/04/17 | 374 | 374 | 369 | 370 | 3,800 |
2019/04/16 | 369 | 375 | 365 | 370 | 3,900 |
2019/04/15 | 379 | 380 | 367 | 368 | 3,700 |
2019/04/12 | 378 | 378 | 368 | 372 | 7,000 |
2019/04/11 | 368 | 371 | 368 | 371 | 2,500 |
2019/04/10 | 371 | 371 | 367 | 368 | 5,600 |
2019/04/09 | 374 | 374 | 370 | 371 | 5,500 |
2019/04/08 | 377 | 377 | 373 | 373 | 800 |
2019/04/05 | 369 | 378 | 369 | 378 | 700 |
2019/04/04 | 375 | 375 | 368 | 368 | 1,400 |
2019/04/03 | 367 | 378 | 367 | 378 | 1,100 |
2019/04/02 | 378 | 378 | 367 | 367 | 11,500 |
2019/04/01 | 378 | 378 | 370 | 378 | 22,000 |
2019/03/29 | 369 | 372 | 364 | 372 | 4,200 |
2019/03/28 | 365 | 374 | 365 | 374 | 14,400 |
2019/03/27 | 365 | 371 | 365 | 365 | 3,100 |
2019/03/26 | 376 | 385 | 376 | 380 | 3,600 |
2019/03/25 | 379 | 379 | 368 | 375 | 8,900 |
2019/03/22 | 374 | 383 | 374 | 380 | 6,500 |
2019/03/20 | 370 | 376 | 368 | 374 | 4,000 |
2019/03/19 | 368 | 375 | 366 | 368 | 7,100 |
2019/03/18 | 364 | 365 | 362 | 362 | 3,800 |
2019/03/15 | 375 | 375 | 360 | 365 | 5,300 |
2019/03/14 | 367 | 367 | 358 | 367 | 5,400 |
2019/03/13 | 355 | 362 | 355 | 358 | 1,200 |
2019/03/12 | 349 | 355 | 349 | 352 | 4,100 |
2019/03/11 | 352 | 352 | 348 | 349 | 7,200 |
2019/03/08 | 367 | 367 | 352 | 352 | 4,900 |
2019/03/07 | 366 | 367 | 355 | 355 | 16,600 |
2019/03/06 | 382 | 382 | 366 | 370 | 28,700 |
2019/03/05 | 357 | 438 | 357 | 376 | 292,700 |
2019/03/04 | 356 | 362 | 356 | 358 | 2,700 |
2019/03/01 | 353 | 359 | 352 | 359 | 3,200 |
2019/02/28 | 357 | 357 | 357 | 357 | 900 |
2019/02/27 | 360 | 360 | 359 | 359 | 2,800 |
2019/02/26 | 357 | 358 | 353 | 353 | 1,700 |
2019/02/25 | 360 | 361 | 360 | 361 | 4,700 |
2019/02/22 | 354 | 356 | 354 | 356 | 400 |
2019/02/21 | 350 | 354 | 349 | 349 | 6,200 |
2019/02/20 | 358 | 360 | 351 | 351 | 4,300 |
2019/02/19 | 358 | 360 | 355 | 359 | 3,400 |
2019/02/18 | 359 | 360 | 359 | 359 | 1,900 |
2019/02/15 | 360 | 360 | 355 | 355 | 5,900 |
2019/02/14 | 360 | 361 | 358 | 359 | 1,000 |
2019/02/13 | 360 | 370 | 358 | 360 | 8,700 |
2019/02/12 | 360 | 363 | 359 | 363 | 3,900 |
2019/02/08 | 355 | 359 | 350 | 359 | 4,000 |
2019/02/07 | 350 | 355 | 350 | 355 | 31,300 |
2019/02/06 | 350 | 354 | 350 | 351 | 3,100 |
2019/02/05 | 355 | 355 | 350 | 350 | 10,500 |
2019/02/04 | 350 | 358 | 349 | 358 | 10,500 |
2019/02/01 | 348 | 354 | 348 | 348 | 1,800 |
2019/01/31 | 355 | 355 | 349 | 349 | 17,200 |
2019/01/30 | 351 | 355 | 351 | 355 | 400 |
2019/01/29 | 350 | 350 | 350 | 350 | 100 |
2019/01/28 | 346 | 350 | 343 | 350 | 5,300 |
2019/01/25 | 345 | 349 | 345 | 349 | 1,200 |
2019/01/24 | 346 | 350 | 346 | 350 | 1,300 |
2019/01/23 | 350 | 350 | 350 | 350 | 200 |
2019/01/22 | 351 | 351 | 349 | 349 | 500 |
2019/01/21 | 349 | 352 | 348 | 350 | 3,300 |
2019/01/18 | 350 | 350 | 349 | 350 | 900 |
2019/01/17 | 345 | 350 | 345 | 350 | 1,300 |
2019/01/16 | 351 | 351 | 344 | 344 | 1,800 |
2019/01/15 | 360 | 360 | 350 | 350 | 1,900 |
2019/01/11 | 349 | 350 | 349 | 350 | 300 |
2019/01/10 | 349 | 350 | 346 | 350 | 9,200 |
2019/01/09 | 348 | 354 | 348 | 349 | 5,400 |
2019/01/08 | 345 | 360 | 345 | 347 | 15,900 |
2019/01/07 | 342 | 344 | 339 | 341 | 5,800 |
2019/01/04 | 326 | 338 | 325 | 338 | 2,200 |