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

このページの先頭へ