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
2023/12/29 1,794 1,802 1,770 1,780 17,200
2023/12/28 1,776 1,790 1,740 1,788 15,100
2023/12/27 1,762 1,775 1,750 1,760 9,800
2023/12/26 1,742 1,758 1,736 1,747 9,200
2023/12/25 1,769 1,784 1,740 1,741 16,600
2023/12/22 1,798 1,798 1,755 1,767 16,100
2023/12/21 1,749 1,807 1,741 1,791 32,800
2023/12/20 1,792 1,811 1,737 1,760 36,900
2023/12/19 1,780 1,844 1,776 1,821 60,500
2023/12/18 1,758 1,826 1,755 1,761 46,700
2023/12/15 1,665 1,735 1,665 1,733 33,200
2023/12/14 1,688 1,688 1,641 1,665 18,400
2023/12/13 1,655 1,697 1,655 1,688 18,200
2023/12/12 1,692 1,692 1,639 1,644 11,000
2023/12/11 1,629 1,673 1,628 1,673 17,200
2023/12/08 1,619 1,634 1,605 1,611 23,800
2023/12/07 1,663 1,671 1,630 1,648 20,800
2023/12/06 1,637 1,692 1,637 1,663 18,500
2023/12/05 1,697 1,700 1,637 1,637 27,900
2023/12/04 1,723 1,727 1,699 1,705 25,100
2023/12/01 1,756 1,765 1,714 1,734 18,700
2023/11/30 1,727 1,760 1,716 1,744 19,400
2023/11/29 1,744 1,768 1,726 1,737 24,600
2023/11/28 1,798 1,798 1,731 1,765 39,400
2023/11/27 1,762 1,829 1,736 1,788 73,000
2023/11/24 1,700 1,785 1,700 1,753 94,300
2023/11/22 1,609 1,677 1,600 1,670 81,500
2023/11/21 1,574 1,575 1,547 1,571 9,600
2023/11/20 1,579 1,583 1,544 1,553 17,900
2023/11/17 1,551 1,573 1,550 1,565 20,000
2023/11/16 1,550 1,550 1,520 1,540 19,700
2023/11/15 1,582 1,583 1,545 1,556 15,600
2023/11/14 1,561 1,634 1,515 1,583 83,200
2023/11/13 1,594 1,595 1,544 1,557 21,600
2023/11/10 1,538 1,581 1,521 1,581 20,700
2023/11/09 1,530 1,545 1,518 1,539 11,500
2023/11/08 1,582 1,582 1,510 1,521 24,700
2023/11/07 1,609 1,609 1,547 1,570 50,600
2023/11/06 1,540 1,588 1,517 1,576 97,100
2023/11/02 1,505 1,505 1,470 1,489 28,700
2023/11/01 1,497 1,502 1,480 1,497 11,900
2023/10/31 1,465 1,482 1,450 1,481 10,200
2023/10/30 1,455 1,477 1,450 1,464 9,200
2023/10/27 1,446 1,469 1,443 1,465 4,000
2023/10/26 1,440 1,447 1,432 1,447 5,200
2023/10/25 1,456 1,460 1,440 1,457 7,100
2023/10/24 1,418 1,439 1,375 1,439 20,300
2023/10/23 1,416 1,418 1,392 1,418 21,300
2023/10/20 1,445 1,445 1,413 1,430 22,100
2023/10/19 1,464 1,464 1,445 1,455 7,300
2023/10/18 1,466 1,482 1,445 1,482 6,200
2023/10/17 1,470 1,490 1,446 1,464 15,400
2023/10/16 1,470 1,484 1,444 1,455 22,100
2023/10/13 1,508 1,508 1,472 1,490 33,000
2023/10/12 1,523 1,523 1,500 1,515 11,700
2023/10/11 1,559 1,563 1,493 1,513 20,100
2023/10/10 1,545 1,578 1,545 1,557 25,300
2023/10/06 1,553 1,569 1,533 1,533 21,300
2023/10/05 1,519 1,549 1,483 1,549 18,800
2023/10/04 1,526 1,540 1,470 1,495 44,500
2023/10/03 1,600 1,608 1,549 1,555 30,600
2023/10/02 1,600 1,651 1,586 1,613 134,800
2023/09/29 1,544 1,573 1,509 1,524 25,800
2023/09/28 1,542 1,552 1,518 1,531 14,200
2023/09/27 1,510 1,544 1,509 1,542 8,600
2023/09/26 1,540 1,541 1,510 1,532 22,100
2023/09/25 1,532 1,577 1,525 1,550 31,800
2023/09/22 1,506 1,541 1,497 1,532 17,500
2023/09/21 1,501 1,548 1,497 1,513 23,300
2023/09/20 1,553 1,553 1,503 1,506 22,500
2023/09/19 1,509 1,556 1,489 1,553 32,400
2023/09/15 1,522 1,530 1,505 1,511 23,700
2023/09/14 1,525 1,526 1,513 1,524 9,800
2023/09/13 1,564 1,573 1,489 1,511 87,400
2023/09/12 1,581 1,591 1,562 1,564 18,600
2023/09/11 1,590 1,603 1,550 1,566 22,300
2023/09/08 1,593 1,598 1,571 1,581 11,700
2023/09/07 1,582 1,605 1,580 1,593 14,700
2023/09/06 1,590 1,592 1,555 1,582 31,300
2023/09/05 1,608 1,609 1,576 1,590 25,600
2023/09/04 1,646 1,646 1,581 1,602 27,400
2023/09/01 1,619 1,645 1,610 1,631 22,400
2023/08/31 1,606 1,640 1,600 1,635 14,800
2023/08/30 1,612 1,649 1,607 1,607 29,100
2023/08/29 1,606 1,659 1,596 1,612 26,200
2023/08/28 1,620 1,627 1,580 1,590 22,200
2023/08/25 1,591 1,622 1,569 1,606 24,300
2023/08/24 1,544 1,621 1,537 1,614 40,200
2023/08/23 1,549 1,549 1,514 1,545 7,600
2023/08/22 1,529 1,555 1,504 1,540 15,100
2023/08/21 1,479 1,510 1,471 1,505 14,000
2023/08/18 1,485 1,506 1,461 1,479 17,000
2023/08/17 1,527 1,535 1,490 1,501 22,800
2023/08/16 1,543 1,559 1,527 1,551 13,800
2023/08/15 1,557 1,609 1,517 1,567 41,200
2023/08/14 1,550 1,584 1,541 1,554 29,800
2023/08/10 1,510 1,549 1,500 1,533 24,100
2023/08/09 1,554 1,554 1,492 1,500 28,000
2023/08/08 1,533 1,598 1,510 1,548 31,500
2023/08/07 1,485 1,557 1,451 1,548 121,600
2023/08/04 1,413 1,427 1,404 1,425 21,900
2023/08/03 1,420 1,420 1,402 1,405 14,100
2023/08/02 1,435 1,439 1,412 1,427 14,400
2023/08/01 1,400 1,455 1,397 1,435 24,700
2023/07/31 1,416 1,416 1,393 1,401 8,300
2023/07/28 1,415 1,420 1,388 1,416 22,300
2023/07/27 1,424 1,436 1,413 1,436 5,600
2023/07/26 1,418 1,427 1,406 1,425 5,500
2023/07/25 1,430 1,430 1,406 1,418 9,100
2023/07/24 1,403 1,440 1,403 1,433 13,800
2023/07/21 1,418 1,421 1,383 1,397 21,800
2023/07/20 1,435 1,442 1,414 1,418 17,300
2023/07/19 1,427 1,453 1,420 1,432 39,500
2023/07/18 1,404 1,447 1,400 1,433 39,500
2023/07/14 1,384 1,404 1,355 1,396 28,200
2023/07/13 1,345 1,370 1,325 1,369 18,300
2023/07/12 1,384 1,384 1,325 1,345 25,600
2023/07/11 1,420 1,420 1,376 1,380 31,100
2023/07/10 1,438 1,440 1,390 1,407 50,700
2023/07/07 1,357 1,385 1,354 1,380 14,000
2023/07/06 1,407 1,440 1,351 1,380 60,800
2023/07/05 1,490 1,500 1,396 1,437 49,500
2023/07/04 1,427 1,477 1,427 1,460 19,800
2023/07/03 1,420 1,434 1,384 1,427 18,400
2023/06/30 1,340 1,429 1,339 1,417 47,200
2023/06/29 1,312 1,349 1,312 1,338 26,000
2023/06/28 1,310 1,317 1,301 1,312 10,000
2023/06/27 1,317 1,317 1,291 1,310 3,500
2023/06/26 1,300 1,330 1,285 1,291 14,400
2023/06/23 1,307 1,307 1,245 1,290 24,200
2023/06/22 1,292 1,315 1,291 1,291 19,900
2023/06/21 1,320 1,321 1,291 1,291 30,200
2023/06/20 1,292 1,325 1,280 1,320 39,300
2023/06/19 1,237 1,290 1,230 1,290 55,800
2023/06/16 1,221 1,227 1,219 1,221 9,900
2023/06/15 1,232 1,232 1,217 1,221 12,700
2023/06/14 1,228 1,249 1,223 1,236 21,500
2023/06/13 1,210 1,216 1,195 1,214 9,500
2023/06/12 1,220 1,235 1,196 1,205 18,400
2023/06/09 1,178 1,216 1,175 1,212 19,200
2023/06/08 1,187 1,187 1,172 1,178 8,000
2023/06/07 1,179 1,185 1,172 1,185 4,600
2023/06/06 1,185 1,190 1,178 1,182 9,700
2023/06/05 1,205 1,205 1,185 1,190 10,100
2023/06/02 1,193 1,200 1,175 1,195 7,900
2023/06/01 1,178 1,193 1,161 1,193 7,900
2023/05/31 1,188 1,196 1,172 1,172 7,000
2023/05/30 1,216 1,216 1,176 1,188 11,900
2023/05/29 1,245 1,245 1,196 1,196 18,700
2023/05/26 1,188 1,230 1,188 1,214 46,100
2023/05/25 1,175 1,188 1,170 1,188 11,400
2023/05/24 1,170 1,184 1,150 1,170 12,800
2023/05/23 1,160 1,170 1,145 1,170 17,800
2023/05/22 1,150 1,162 1,147 1,162 11,800
2023/05/19 1,140 1,152 1,132 1,143 15,500
2023/05/18 1,147 1,160 1,130 1,145 35,000
2023/05/17 1,158 1,158 1,134 1,147 17,000
2023/05/16 1,165 1,165 1,146 1,159 13,600
2023/05/15 1,162 1,170 1,131 1,165 19,400
2023/05/12 1,174 1,174 1,145 1,158 22,000
2023/05/11 1,155 1,170 1,130 1,164 117,000
2023/05/10 1,046 1,063 1,046 1,046 25,300
2023/05/09 1,030 1,053 1,028 1,043 11,900
2023/05/08 1,024 1,026 1,021 1,026 7,000
2023/05/02 1,009 1,025 1,009 1,025 17,200
2023/05/01 1,024 1,027 1,017 1,017 5,200
2023/04/28 1,002 1,014 1,002 1,012 3,200
2023/04/27 1,008 1,008 1,004 1,006 2,100
2023/04/26 997 1,003 996 1,002 5,000
2023/04/25 996 1,009 996 1,003 22,700
2023/04/24 1,009 1,020 1,006 1,020 4,300
2023/04/21 1,008 1,015 1,002 1,008 4,400
2023/04/20 1,012 1,012 1,006 1,008 2,000
2023/04/19 1,015 1,015 1,000 1,011 7,600
2023/04/18 1,011 1,021 1,011 1,020 8,300
2023/04/17 1,022 1,026 1,015 1,015 6,600
2023/04/14 1,038 1,038 1,015 1,030 8,500
2023/04/13 1,044 1,044 1,019 1,019 3,700
2023/04/12 1,049 1,059 1,043 1,044 1,900
2023/04/11 1,065 1,065 1,049 1,049 5,600
2023/04/10 1,060 1,065 1,043 1,065 8,700
2023/04/07 1,016 1,068 1,013 1,043 23,700
2023/04/06 1,007 1,021 1,000 1,017 27,100
2023/04/05 1,030 1,030 987 1,007 13,700
2023/04/04 1,047 1,047 1,025 1,025 6,800
2023/04/03 1,031 1,050 1,031 1,045 8,900
2023/03/31 1,026 1,038 1,026 1,031 5,500
2023/03/30 1,000 1,050 1,000 1,025 13,700
2023/03/29 1,084 1,092 1,063 1,077 11,400
2023/03/28 1,116 1,116 1,082 1,082 4,800
2023/03/27 1,117 1,118 1,050 1,116 8,800
2023/03/24 1,120 1,120 1,106 1,116 3,600
2023/03/23 1,120 1,125 1,109 1,120 4,000
2023/03/22 1,125 1,127 1,116 1,124 7,700
2023/03/20 1,127 1,131 1,099 1,107 11,500
2023/03/17 1,128 1,129 1,116 1,127 3,800
2023/03/16 1,113 1,128 1,105 1,127 4,500
2023/03/15 1,101 1,139 1,097 1,134 19,500
2023/03/14 1,095 1,105 1,072 1,090 34,300
2023/03/13 1,120 1,138 1,109 1,117 14,100
2023/03/10 1,147 1,147 1,126 1,142 11,400
2023/03/09 1,146 1,148 1,132 1,140 12,500
2023/03/08 1,124 1,145 1,117 1,143 16,000
2023/03/07 1,114 1,129 1,114 1,126 12,000
2023/03/06 1,137 1,137 1,108 1,113 15,200
2023/03/03 1,121 1,121 1,100 1,107 20,700
2023/03/02 1,081 1,136 1,081 1,111 47,800
2023/03/01 1,102 1,117 1,065 1,071 77,000
2023/02/28 1,178 1,231 1,096 1,120 363,600
2023/02/27 1,030 1,030 1,030 1,030 14,900
2023/02/24 873 880 865 880 6,000
2023/02/22 873 873 870 870 1,500
2023/02/21 865 872 856 871 3,800
2023/02/20 858 860 855 860 1,100
2023/02/17 855 858 855 858 900
2023/02/16 848 855 843 855 4,300
2023/02/15 863 863 858 863 1,400
2023/02/14 860 864 848 864 1,000
2023/02/13 863 863 859 860 3,300
2023/02/10 862 862 862 862 500
2023/02/09 860 862 860 862 300
2023/02/08 856 860 856 856 1,200
2023/02/07 865 874 854 856 1,400
2023/02/06 842 865 842 865 1,800
2023/02/03 838 844 834 834 2,500
2023/02/02 849 850 842 844 1,800
2023/02/01 850 850 820 850 900
2023/01/31 850 858 836 850 2,100
2023/01/30 829 848 829 842 2,600
2023/01/27 837 837 831 831 900
2023/01/26 832 837 826 832 1,500
2023/01/25 845 845 791 833 3,800
2023/01/24 849 849 840 840 1,600
2023/01/23 843 854 843 848 1,300
2023/01/20 843 843 829 843 2,900
2023/01/19 846 846 843 843 300
2023/01/18 848 850 848 850 400
2023/01/17 845 845 845 845 100
2023/01/16 817 835 817 835 1,500
2023/01/13 853 855 816 830 4,300
2023/01/12 845 846 838 838 500
2023/01/11 845 845 831 834 1,700
2023/01/10 834 840 834 840 1,500
2023/01/06 818 829 814 828 1,300
2023/01/05 827 827 826 826 900
2023/01/04 837 837 834 834 500

このページの先頭へ