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 |
---|---|---|---|---|---|
2022/12/30 | 823 | 843 | 823 | 837 | 3,600 |
2022/12/29 | 827 | 827 | 787 | 814 | 3,000 |
2022/12/28 | 831 | 846 | 815 | 840 | 2,300 |
2022/12/27 | 831 | 831 | 831 | 831 | 200 |
2022/12/26 | 840 | 840 | 817 | 832 | 1,900 |
2022/12/23 | 884 | 884 | 852 | 852 | 3,800 |
2022/12/22 | 844 | 884 | 844 | 884 | 13,900 |
2022/12/21 | 827 | 846 | 827 | 838 | 1,200 |
2022/12/20 | 831 | 855 | 831 | 841 | 1,300 |
2022/12/19 | 830 | 841 | 830 | 833 | 2,700 |
2022/12/16 | 832 | 834 | 830 | 833 | 1,900 |
2022/12/15 | 842 | 845 | 832 | 832 | 3,300 |
2022/12/14 | 846 | 846 | 827 | 833 | 3,500 |
2022/12/13 | 869 | 871 | 815 | 846 | 6,000 |
2022/12/12 | 892 | 892 | 870 | 870 | 3,600 |
2022/12/09 | 892 | 892 | 883 | 887 | 2,300 |
2022/12/08 | 881 | 888 | 881 | 888 | 600 |
2022/12/07 | 891 | 891 | 883 | 883 | 800 |
2022/12/06 | 873 | 900 | 873 | 894 | 4,200 |
2022/12/05 | 871 | 886 | 871 | 878 | 4,500 |
2022/12/02 | 869 | 869 | 854 | 869 | 1,400 |
2022/12/01 | 870 | 885 | 865 | 881 | 12,200 |
2022/11/30 | 840 | 906 | 840 | 865 | 32,900 |
2022/11/29 | 815 | 850 | 815 | 838 | 14,500 |
2022/11/28 | 784 | 813 | 784 | 808 | 12,500 |
2022/11/25 | 799 | 799 | 799 | 799 | 200 |
2022/11/24 | 797 | 802 | 781 | 802 | 5,500 |
2022/11/22 | 785 | 797 | 784 | 797 | 4,100 |
2022/11/21 | 768 | 785 | 764 | 785 | 8,600 |
2022/11/18 | 740 | 762 | 740 | 762 | 9,900 |
2022/11/17 | 750 | 750 | 745 | 745 | 800 |
2022/11/16 | 760 | 760 | 747 | 750 | 1,100 |
2022/11/15 | 749 | 762 | 748 | 760 | 3,300 |
2022/11/14 | 741 | 749 | 741 | 749 | 900 |
2022/11/11 | 741 | 741 | 741 | 741 | 600 |
2022/11/10 | 747 | 747 | 747 | 747 | 100 |
2022/11/09 | 745 | 745 | 742 | 742 | 700 |
2022/11/08 | 748 | 748 | 748 | 748 | 200 |
2022/11/07 | 749 | 749 | 740 | 741 | 1,900 |
2022/11/04 | 752 | 752 | 749 | 749 | 2,600 |
2022/11/02 | 739 | 740 | 739 | 739 | 800 |
2022/11/01 | 738 | 743 | 738 | 739 | 1,300 |
2022/10/31 | 737 | 754 | 731 | 750 | 2,700 |
2022/10/28 | 740 | 750 | 740 | 747 | 1,400 |
2022/10/27 | 731 | 745 | 731 | 740 | 1,300 |
2022/10/25 | 746 | 746 | 740 | 740 | 700 |
2022/10/24 | 733 | 735 | 733 | 735 | 300 |
2022/10/21 | 725 | 737 | 725 | 737 | 1,100 |
2022/10/20 | 723 | 739 | 723 | 739 | 2,200 |
2022/10/19 | 740 | 740 | 720 | 720 | 3,800 |
2022/10/17 | 732 | 745 | 730 | 741 | 2,800 |
2022/10/14 | 743 | 745 | 731 | 745 | 1,100 |
2022/10/13 | 724 | 728 | 722 | 728 | 1,400 |
2022/10/07 | 732 | 732 | 727 | 731 | 2,800 |
2022/10/06 | 719 | 730 | 710 | 730 | 6,700 |
2022/10/05 | 715 | 715 | 715 | 715 | 100 |
2022/10/04 | 715 | 718 | 710 | 718 | 2,100 |
2022/10/03 | 708 | 738 | 708 | 714 | 5,500 |
2022/09/30 | 706 | 712 | 706 | 710 | 600 |
2022/09/29 | 712 | 712 | 705 | 705 | 5,400 |
2022/09/28 | 706 | 714 | 706 | 708 | 3,900 |
2022/09/27 | 709 | 709 | 705 | 706 | 8,900 |
2022/09/26 | 718 | 718 | 708 | 708 | 7,100 |
2022/09/22 | 721 | 725 | 720 | 724 | 3,100 |
2022/09/21 | 722 | 730 | 722 | 724 | 3,800 |
2022/09/20 | 731 | 732 | 721 | 725 | 8,800 |
2022/09/16 | 744 | 754 | 732 | 754 | 6,700 |
2022/09/15 | 744 | 744 | 737 | 739 | 1,900 |
2022/09/14 | 727 | 738 | 727 | 737 | 1,800 |
2022/09/13 | 720 | 737 | 720 | 730 | 1,500 |
2022/09/12 | 732 | 733 | 720 | 720 | 6,400 |
2022/09/09 | 712 | 722 | 712 | 722 | 44,100 |
2022/09/08 | 728 | 728 | 720 | 723 | 1,700 |
2022/09/07 | 718 | 722 | 718 | 722 | 1,500 |
2022/09/06 | 731 | 732 | 720 | 725 | 4,100 |
2022/09/05 | 733 | 744 | 729 | 740 | 9,400 |
2022/09/02 | 744 | 745 | 732 | 745 | 6,400 |
2022/09/01 | 757 | 757 | 740 | 755 | 2,600 |
2022/08/31 | 758 | 770 | 749 | 751 | 12,000 |
2022/08/30 | 733 | 741 | 733 | 740 | 1,500 |
2022/08/29 | 729 | 755 | 729 | 737 | 5,900 |
2022/08/26 | 728 | 738 | 728 | 729 | 2,400 |
2022/08/25 | 727 | 728 | 723 | 728 | 1,700 |
2022/08/24 | 725 | 727 | 725 | 727 | 1,100 |
2022/08/23 | 723 | 727 | 723 | 726 | 1,300 |
2022/08/22 | 726 | 727 | 721 | 727 | 2,300 |
2022/08/19 | 730 | 740 | 728 | 728 | 3,800 |
2022/08/18 | 721 | 726 | 721 | 726 | 800 |
2022/08/17 | 724 | 728 | 719 | 721 | 2,900 |
2022/08/16 | 727 | 727 | 720 | 726 | 2,300 |
2022/08/15 | 742 | 742 | 723 | 734 | 3,200 |
2022/08/12 | 714 | 734 | 714 | 729 | 5,300 |
2022/08/10 | 712 | 714 | 712 | 713 | 1,200 |
2022/08/09 | 726 | 726 | 712 | 712 | 8,200 |
2022/08/08 | 740 | 740 | 720 | 726 | 10,800 |
2022/08/05 | 756 | 756 | 754 | 754 | 500 |
2022/08/04 | 766 | 766 | 757 | 757 | 1,600 |
2022/08/03 | 767 | 767 | 765 | 765 | 1,200 |
2022/08/02 | 762 | 765 | 761 | 764 | 3,200 |
2022/08/01 | 765 | 765 | 762 | 762 | 500 |
2022/07/29 | 765 | 770 | 761 | 763 | 2,300 |
2022/07/28 | 767 | 767 | 765 | 767 | 1,700 |
2022/07/27 | 769 | 777 | 767 | 767 | 5,600 |
2022/07/26 | 764 | 780 | 762 | 773 | 2,700 |
2022/07/25 | 770 | 774 | 760 | 764 | 2,200 |
2022/07/22 | 770 | 770 | 767 | 767 | 300 |
2022/07/21 | 766 | 770 | 766 | 770 | 1,200 |
2022/07/20 | 765 | 771 | 765 | 770 | 1,900 |
2022/07/19 | 787 | 787 | 755 | 764 | 9,900 |
2022/07/15 | 775 | 784 | 764 | 784 | 7,400 |
2022/07/14 | 750 | 764 | 750 | 764 | 300 |
2022/07/13 | 765 | 765 | 755 | 755 | 300 |
2022/07/12 | 756 | 771 | 753 | 765 | 2,200 |
2022/07/11 | 761 | 775 | 761 | 763 | 1,300 |
2022/07/08 | 767 | 767 | 754 | 761 | 5,600 |
2022/07/07 | 741 | 752 | 728 | 752 | 2,000 |
2022/07/06 | 749 | 754 | 738 | 745 | 2,000 |
2022/07/05 | 770 | 771 | 748 | 749 | 5,000 |
2022/07/04 | 762 | 782 | 756 | 771 | 7,000 |
2022/07/01 | 747 | 747 | 735 | 747 | 5,400 |
2022/06/30 | 760 | 770 | 731 | 747 | 7,500 |
2022/06/29 | 759 | 760 | 759 | 760 | 300 |
2022/06/28 | 738 | 770 | 738 | 759 | 4,400 |
2022/06/27 | 738 | 741 | 738 | 740 | 1,000 |
2022/06/24 | 738 | 744 | 734 | 738 | 2,900 |
2022/06/23 | 746 | 746 | 744 | 744 | 800 |
2022/06/22 | 738 | 751 | 738 | 746 | 5,300 |
2022/06/21 | 737 | 750 | 737 | 746 | 6,300 |
2022/06/20 | 748 | 763 | 727 | 739 | 4,600 |
2022/06/17 | 748 | 766 | 740 | 748 | 4,900 |
2022/06/16 | 770 | 779 | 763 | 763 | 600 |
2022/06/15 | 777 | 777 | 767 | 767 | 1,100 |
2022/06/14 | 767 | 767 | 758 | 763 | 6,800 |
2022/06/13 | 775 | 775 | 770 | 770 | 1,500 |
2022/06/10 | 778 | 778 | 770 | 776 | 1,600 |
2022/06/09 | 780 | 780 | 776 | 778 | 3,200 |
2022/06/08 | 771 | 777 | 771 | 777 | 1,000 |
2022/06/07 | 773 | 788 | 766 | 771 | 4,800 |
2022/06/06 | 784 | 785 | 781 | 785 | 1,700 |
2022/06/03 | 776 | 782 | 767 | 782 | 3,700 |
2022/06/02 | 754 | 768 | 754 | 767 | 2,000 |
2022/06/01 | 764 | 764 | 758 | 758 | 500 |
2022/05/31 | 761 | 766 | 748 | 756 | 1,600 |
2022/05/30 | 761 | 767 | 759 | 760 | 4,500 |
2022/05/27 | 760 | 760 | 751 | 758 | 1,000 |
2022/05/26 | 748 | 765 | 740 | 752 | 7,400 |
2022/05/25 | 755 | 755 | 755 | 755 | 100 |
2022/05/24 | 749 | 754 | 735 | 749 | 6,300 |
2022/05/23 | 725 | 745 | 723 | 745 | 10,000 |
2022/05/20 | 720 | 723 | 716 | 716 | 1,400 |
2022/05/19 | 708 | 710 | 703 | 710 | 1,100 |
2022/05/18 | 716 | 720 | 715 | 715 | 1,000 |
2022/05/17 | 718 | 724 | 711 | 720 | 2,000 |
2022/05/16 | 727 | 727 | 710 | 713 | 13,000 |
2022/05/13 | 715 | 721 | 714 | 715 | 8,900 |
2022/05/12 | 721 | 722 | 703 | 709 | 19,700 |
2022/05/11 | 676 | 684 | 676 | 684 | 3,600 |
2022/05/10 | 682 | 682 | 671 | 671 | 900 |
2022/05/09 | 672 | 674 | 668 | 668 | 2,700 |
2022/05/06 | 673 | 683 | 671 | 683 | 2,600 |
2022/05/02 | 673 | 679 | 673 | 673 | 1,700 |
2022/04/28 | 678 | 685 | 674 | 676 | 4,300 |
2022/04/27 | 678 | 680 | 666 | 679 | 2,400 |
2022/04/26 | 680 | 683 | 674 | 681 | 1,800 |
2022/04/25 | 665 | 680 | 665 | 676 | 4,600 |
2022/04/22 | 675 | 682 | 672 | 682 | 2,100 |
2022/04/21 | 670 | 676 | 667 | 667 | 500 |
2022/04/20 | 672 | 672 | 667 | 667 | 200 |
2022/04/19 | 680 | 680 | 672 | 672 | 2,200 |
2022/04/18 | 670 | 680 | 670 | 680 | 600 |
2022/04/15 | 683 | 683 | 679 | 679 | 1,600 |
2022/04/14 | 668 | 680 | 668 | 680 | 1,300 |
2022/04/13 | 669 | 669 | 666 | 666 | 300 |
2022/04/12 | 669 | 669 | 669 | 669 | 300 |
2022/04/11 | 664 | 666 | 664 | 666 | 1,400 |
2022/04/08 | 674 | 674 | 661 | 661 | 3,100 |
2022/04/07 | 663 | 670 | 657 | 669 | 1,200 |
2022/04/06 | 669 | 669 | 659 | 663 | 1,500 |
2022/04/05 | 675 | 675 | 654 | 663 | 2,800 |
2022/04/04 | 671 | 675 | 670 | 675 | 800 |
2022/04/01 | 670 | 671 | 657 | 671 | 5,400 |
2022/03/31 | 684 | 684 | 676 | 676 | 300 |
2022/03/30 | 700 | 700 | 678 | 680 | 4,000 |
2022/03/29 | 710 | 710 | 702 | 702 | 4,500 |
2022/03/28 | 708 | 715 | 703 | 703 | 4,800 |
2022/03/25 | 698 | 705 | 698 | 703 | 1,200 |
2022/03/24 | 695 | 709 | 680 | 693 | 13,400 |
2022/03/23 | 706 | 708 | 700 | 705 | 3,100 |
2022/03/22 | 698 | 707 | 697 | 702 | 6,700 |
2022/03/18 | 680 | 690 | 680 | 688 | 8,000 |
2022/03/17 | 679 | 680 | 677 | 680 | 2,400 |
2022/03/16 | 671 | 672 | 671 | 672 | 800 |
2022/03/15 | 678 | 678 | 670 | 670 | 4,600 |
2022/03/14 | 673 | 676 | 673 | 676 | 800 |
2022/03/11 | 673 | 673 | 671 | 672 | 4,200 |
2022/03/10 | 677 | 684 | 675 | 675 | 4,400 |
2022/03/09 | 677 | 678 | 666 | 677 | 8,500 |
2022/03/08 | 676 | 690 | 671 | 680 | 4,000 |
2022/03/07 | 686 | 687 | 675 | 679 | 6,900 |
2022/03/04 | 708 | 708 | 686 | 686 | 6,700 |
2022/03/03 | 702 | 702 | 700 | 700 | 400 |
2022/03/02 | 700 | 700 | 692 | 692 | 2,100 |
2022/03/01 | 700 | 700 | 689 | 692 | 3,000 |
2022/02/28 | 692 | 698 | 689 | 696 | 11,600 |
2022/02/25 | 695 | 700 | 695 | 697 | 3,000 |
2022/02/24 | 710 | 710 | 695 | 695 | 4,900 |
2022/02/22 | 711 | 711 | 709 | 711 | 1,100 |
2022/02/21 | 716 | 716 | 716 | 716 | 400 |
2022/02/18 | 715 | 715 | 710 | 710 | 500 |
2022/02/17 | 711 | 715 | 711 | 715 | 500 |
2022/02/16 | 722 | 722 | 714 | 714 | 2,100 |
2022/02/15 | 725 | 725 | 695 | 720 | 4,300 |
2022/02/14 | 710 | 723 | 707 | 722 | 4,700 |
2022/02/10 | 720 | 726 | 720 | 723 | 6,800 |
2022/02/09 | 720 | 721 | 715 | 721 | 2,700 |
2022/02/08 | 720 | 721 | 711 | 720 | 6,600 |
2022/02/07 | 711 | 722 | 699 | 718 | 45,100 |
2022/02/04 | 661 | 675 | 660 | 660 | 6,300 |
2022/02/03 | 661 | 661 | 661 | 661 | 200 |
2022/02/02 | 651 | 670 | 651 | 666 | 3,000 |
2022/02/01 | 651 | 651 | 650 | 650 | 2,100 |
2022/01/31 | 652 | 661 | 652 | 652 | 700 |
2022/01/28 | 650 | 660 | 648 | 651 | 3,200 |
2022/01/27 | 666 | 666 | 651 | 651 | 6,900 |
2022/01/26 | 675 | 675 | 667 | 667 | 1,700 |
2022/01/25 | 671 | 671 | 665 | 665 | 2,800 |
2022/01/24 | 674 | 674 | 674 | 674 | 1,000 |
2022/01/21 | 669 | 675 | 667 | 675 | 1,600 |
2022/01/20 | 669 | 675 | 669 | 675 | 3,500 |
2022/01/19 | 676 | 678 | 669 | 669 | 6,100 |
2022/01/18 | 675 | 680 | 675 | 680 | 3,700 |
2022/01/17 | 678 | 680 | 678 | 678 | 2,100 |
2022/01/14 | 680 | 680 | 675 | 678 | 2,400 |
2022/01/13 | 675 | 680 | 675 | 680 | 3,800 |
2022/01/12 | 671 | 675 | 671 | 672 | 2,100 |
2022/01/11 | 669 | 671 | 668 | 671 | 2,800 |
2022/01/07 | 672 | 674 | 668 | 670 | 2,200 |
2022/01/06 | 670 | 670 | 669 | 669 | 1,600 |
2022/01/05 | 671 | 674 | 670 | 674 | 9,200 |
2022/01/04 | 669 | 671 | 669 | 671 | 1,100 |