ヤマックス(5285)の株価時系列情報
ヤマックス(5285)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,940 | 2,111 | 1,849 | 2,033 | 441,100 |
| 2025/07/30 | 1,922 | 1,935 | 1,897 | 1,926 | 117,800 |
| 2025/07/29 | 1,903 | 1,909 | 1,871 | 1,882 | 70,900 |
| 2025/07/28 | 1,882 | 1,921 | 1,882 | 1,915 | 134,000 |
| 2025/07/25 | 1,861 | 1,895 | 1,855 | 1,870 | 63,800 |
| 2025/07/24 | 1,845 | 1,876 | 1,840 | 1,851 | 84,200 |
| 2025/07/23 | 1,807 | 1,836 | 1,796 | 1,836 | 94,800 |
| 2025/07/22 | 1,753 | 1,814 | 1,752 | 1,807 | 65,700 |
| 2025/07/18 | 1,790 | 1,797 | 1,745 | 1,753 | 60,100 |
| 2025/07/17 | 1,774 | 1,792 | 1,756 | 1,767 | 38,700 |
| 2025/07/16 | 1,753 | 1,822 | 1,730 | 1,775 | 95,200 |
| 2025/07/15 | 1,817 | 1,817 | 1,741 | 1,753 | 78,200 |
| 2025/07/14 | 1,823 | 1,828 | 1,793 | 1,795 | 53,500 |
| 2025/07/11 | 1,850 | 1,882 | 1,829 | 1,837 | 52,000 |
| 2025/07/10 | 1,872 | 1,885 | 1,823 | 1,848 | 89,400 |
| 2025/07/09 | 1,833 | 1,850 | 1,822 | 1,850 | 46,300 |
| 2025/07/08 | 1,791 | 1,823 | 1,772 | 1,823 | 48,600 |
| 2025/07/07 | 1,763 | 1,829 | 1,745 | 1,794 | 163,700 |
| 2025/07/04 | 1,777 | 1,855 | 1,777 | 1,832 | 137,200 |
| 2025/07/03 | 1,782 | 1,798 | 1,760 | 1,772 | 74,800 |
| 2025/07/02 | 1,790 | 1,795 | 1,735 | 1,779 | 113,800 |
| 2025/07/01 | 1,765 | 1,829 | 1,758 | 1,807 | 255,900 |
| 2025/06/30 | 1,739 | 1,766 | 1,729 | 1,759 | 83,400 |
| 2025/06/27 | 1,729 | 1,751 | 1,718 | 1,735 | 98,700 |
| 2025/06/26 | 1,700 | 1,750 | 1,700 | 1,719 | 100,000 |
| 2025/06/25 | 1,678 | 1,682 | 1,640 | 1,682 | 46,600 |
| 2025/06/24 | 1,676 | 1,710 | 1,658 | 1,666 | 73,900 |
| 2025/06/23 | 1,670 | 1,678 | 1,651 | 1,656 | 45,400 |
| 2025/06/20 | 1,712 | 1,713 | 1,690 | 1,698 | 44,400 |
| 2025/06/19 | 1,696 | 1,740 | 1,687 | 1,707 | 117,800 |
| 2025/06/18 | 1,688 | 1,717 | 1,656 | 1,674 | 121,100 |
| 2025/06/17 | 1,617 | 1,716 | 1,617 | 1,687 | 326,100 |
| 2025/06/16 | 1,524 | 1,566 | 1,524 | 1,566 | 45,900 |
| 2025/06/13 | 1,557 | 1,560 | 1,506 | 1,529 | 71,600 |
| 2025/06/12 | 1,550 | 1,562 | 1,542 | 1,560 | 25,600 |
| 2025/06/11 | 1,545 | 1,570 | 1,540 | 1,548 | 38,100 |
| 2025/06/10 | 1,554 | 1,569 | 1,538 | 1,542 | 43,100 |
| 2025/06/09 | 1,560 | 1,560 | 1,528 | 1,545 | 43,300 |
| 2025/06/06 | 1,583 | 1,585 | 1,540 | 1,551 | 54,000 |
| 2025/06/05 | 1,584 | 1,609 | 1,579 | 1,579 | 36,700 |
| 2025/06/04 | 1,573 | 1,595 | 1,571 | 1,574 | 34,600 |
| 2025/06/03 | 1,585 | 1,585 | 1,559 | 1,565 | 34,900 |
| 2025/06/02 | 1,579 | 1,588 | 1,564 | 1,580 | 44,500 |
| 2025/05/30 | 1,534 | 1,578 | 1,533 | 1,578 | 58,500 |
| 2025/05/29 | 1,554 | 1,559 | 1,537 | 1,550 | 56,900 |
| 2025/05/28 | 1,502 | 1,562 | 1,497 | 1,555 | 111,700 |
| 2025/05/27 | 1,465 | 1,499 | 1,465 | 1,499 | 64,300 |
| 2025/05/26 | 1,459 | 1,470 | 1,451 | 1,456 | 21,300 |
| 2025/05/23 | 1,465 | 1,475 | 1,456 | 1,460 | 18,800 |
| 2025/05/22 | 1,460 | 1,479 | 1,453 | 1,464 | 28,000 |
| 2025/05/21 | 1,500 | 1,500 | 1,471 | 1,471 | 31,400 |
| 2025/05/20 | 1,498 | 1,525 | 1,480 | 1,480 | 66,100 |
| 2025/05/19 | 1,482 | 1,496 | 1,477 | 1,481 | 48,100 |
| 2025/05/16 | 1,455 | 1,499 | 1,440 | 1,482 | 62,700 |
| 2025/05/15 | 1,433 | 1,475 | 1,426 | 1,455 | 57,400 |
| 2025/05/14 | 1,438 | 1,451 | 1,400 | 1,421 | 67,000 |
| 2025/05/13 | 1,475 | 1,486 | 1,423 | 1,428 | 72,100 |
| 2025/05/12 | 1,513 | 1,513 | 1,459 | 1,472 | 112,900 |
| 2025/05/09 | 1,427 | 1,539 | 1,414 | 1,511 | 249,600 |
| 2025/05/08 | 1,365 | 1,478 | 1,318 | 1,453 | 555,500 |
| 2025/05/07 | 1,340 | 1,364 | 1,340 | 1,358 | 62,000 |
| 2025/05/02 | 1,331 | 1,350 | 1,318 | 1,339 | 43,700 |
| 2025/05/01 | 1,342 | 1,352 | 1,328 | 1,328 | 37,500 |
| 2025/04/30 | 1,365 | 1,365 | 1,335 | 1,342 | 47,300 |
| 2025/04/28 | 1,335 | 1,378 | 1,335 | 1,357 | 83,200 |
| 2025/04/25 | 1,315 | 1,344 | 1,315 | 1,326 | 37,100 |
| 2025/04/24 | 1,325 | 1,331 | 1,307 | 1,312 | 27,000 |
| 2025/04/23 | 1,329 | 1,334 | 1,308 | 1,316 | 42,700 |
| 2025/04/22 | 1,316 | 1,319 | 1,295 | 1,313 | 44,500 |
| 2025/04/21 | 1,334 | 1,346 | 1,305 | 1,316 | 63,900 |
| 2025/04/18 | 1,316 | 1,336 | 1,313 | 1,334 | 29,100 |
| 2025/04/17 | 1,286 | 1,321 | 1,285 | 1,321 | 33,400 |
| 2025/04/16 | 1,348 | 1,350 | 1,286 | 1,291 | 45,200 |
| 2025/04/15 | 1,321 | 1,347 | 1,320 | 1,329 | 47,800 |
| 2025/04/14 | 1,303 | 1,332 | 1,298 | 1,306 | 79,800 |
| 2025/04/11 | 1,222 | 1,270 | 1,217 | 1,270 | 56,400 |
| 2025/04/10 | 1,300 | 1,312 | 1,256 | 1,265 | 117,100 |
| 2025/04/09 | 1,200 | 1,203 | 1,145 | 1,172 | 118,600 |
| 2025/04/08 | 1,193 | 1,269 | 1,193 | 1,245 | 156,000 |
| 2025/04/07 | 1,101 | 1,142 | 1,089 | 1,100 | 287,700 |
| 2025/04/04 | 1,297 | 1,300 | 1,156 | 1,240 | 197,700 |
| 2025/04/03 | 1,283 | 1,335 | 1,281 | 1,327 | 132,400 |
| 2025/04/02 | 1,400 | 1,410 | 1,368 | 1,373 | 92,100 |
| 2025/04/01 | 1,423 | 1,423 | 1,395 | 1,396 | 49,800 |
| 2025/03/31 | 1,451 | 1,452 | 1,399 | 1,400 | 134,600 |
| 2025/03/28 | 1,472 | 1,510 | 1,468 | 1,474 | 69,600 |
| 2025/03/27 | 1,515 | 1,532 | 1,505 | 1,525 | 79,100 |
| 2025/03/26 | 1,527 | 1,530 | 1,518 | 1,520 | 55,800 |
| 2025/03/25 | 1,517 | 1,530 | 1,510 | 1,518 | 49,700 |
| 2025/03/24 | 1,536 | 1,540 | 1,500 | 1,515 | 124,900 |
| 2025/03/21 | 1,555 | 1,555 | 1,527 | 1,541 | 69,700 |
| 2025/03/19 | 1,545 | 1,579 | 1,545 | 1,556 | 76,800 |
| 2025/03/18 | 1,585 | 1,591 | 1,548 | 1,555 | 202,900 |
| 2025/03/17 | 1,673 | 1,770 | 1,586 | 1,602 | 442,500 |
| 2025/03/14 | 1,641 | 1,687 | 1,636 | 1,670 | 23,800 |
| 2025/03/13 | 1,699 | 1,699 | 1,650 | 1,655 | 49,800 |
| 2025/03/12 | 1,658 | 1,679 | 1,658 | 1,668 | 23,100 |
| 2025/03/11 | 1,639 | 1,675 | 1,611 | 1,672 | 57,700 |
| 2025/03/10 | 1,696 | 1,714 | 1,665 | 1,668 | 45,800 |
| 2025/03/07 | 1,681 | 1,697 | 1,668 | 1,690 | 42,900 |
| 2025/03/06 | 1,681 | 1,709 | 1,677 | 1,691 | 40,100 |
| 2025/03/05 | 1,673 | 1,722 | 1,672 | 1,672 | 91,400 |
| 2025/03/04 | 1,628 | 1,682 | 1,628 | 1,673 | 49,900 |
| 2025/03/03 | 1,695 | 1,711 | 1,631 | 1,654 | 86,700 |
| 2025/02/28 | 1,616 | 1,666 | 1,607 | 1,629 | 66,200 |
| 2025/02/27 | 1,578 | 1,642 | 1,578 | 1,637 | 41,700 |
| 2025/02/26 | 1,595 | 1,606 | 1,550 | 1,596 | 82,300 |
| 2025/02/25 | 1,606 | 1,643 | 1,603 | 1,615 | 47,100 |
| 2025/02/21 | 1,632 | 1,653 | 1,611 | 1,637 | 54,900 |
| 2025/02/20 | 1,660 | 1,701 | 1,637 | 1,653 | 63,700 |
| 2025/02/19 | 1,627 | 1,660 | 1,622 | 1,660 | 52,200 |
| 2025/02/18 | 1,642 | 1,670 | 1,622 | 1,627 | 65,200 |
| 2025/02/17 | 1,551 | 1,645 | 1,547 | 1,640 | 87,100 |
| 2025/02/14 | 1,575 | 1,581 | 1,550 | 1,564 | 78,300 |
| 2025/02/13 | 1,598 | 1,612 | 1,560 | 1,594 | 99,400 |
| 2025/02/12 | 1,625 | 1,627 | 1,576 | 1,612 | 80,700 |
| 2025/02/10 | 1,541 | 1,645 | 1,541 | 1,625 | 134,200 |
| 2025/02/07 | 1,470 | 1,570 | 1,466 | 1,552 | 336,500 |
| 2025/02/06 | 1,402 | 1,448 | 1,356 | 1,426 | 260,700 |
| 2025/02/05 | 1,400 | 1,411 | 1,374 | 1,410 | 36,500 |
| 2025/02/04 | 1,377 | 1,393 | 1,357 | 1,391 | 49,000 |
| 2025/02/03 | 1,399 | 1,399 | 1,365 | 1,365 | 118,100 |
| 2025/01/31 | 1,437 | 1,437 | 1,401 | 1,404 | 65,200 |
| 2025/01/30 | 1,445 | 1,447 | 1,432 | 1,445 | 23,300 |
| 2025/01/29 | 1,423 | 1,454 | 1,423 | 1,454 | 34,100 |
| 2025/01/28 | 1,401 | 1,433 | 1,395 | 1,427 | 47,200 |
| 2025/01/27 | 1,416 | 1,418 | 1,391 | 1,403 | 43,500 |
| 2025/01/24 | 1,410 | 1,436 | 1,402 | 1,423 | 41,200 |
| 2025/01/23 | 1,417 | 1,419 | 1,393 | 1,414 | 43,800 |
| 2025/01/22 | 1,435 | 1,437 | 1,415 | 1,422 | 33,100 |
| 2025/01/21 | 1,427 | 1,434 | 1,401 | 1,411 | 28,900 |
| 2025/01/20 | 1,418 | 1,453 | 1,414 | 1,427 | 33,400 |
| 2025/01/17 | 1,412 | 1,419 | 1,387 | 1,419 | 24,600 |
| 2025/01/16 | 1,430 | 1,435 | 1,415 | 1,420 | 18,400 |
| 2025/01/15 | 1,386 | 1,454 | 1,363 | 1,421 | 83,500 |
| 2025/01/14 | 1,400 | 1,425 | 1,324 | 1,385 | 127,000 |
| 2025/01/10 | 1,397 | 1,410 | 1,397 | 1,400 | 13,200 |
| 2025/01/09 | 1,406 | 1,414 | 1,385 | 1,395 | 72,100 |
| 2025/01/08 | 1,438 | 1,448 | 1,417 | 1,421 | 33,700 |
| 2025/01/07 | 1,440 | 1,442 | 1,417 | 1,438 | 31,000 |
| 2025/01/06 | 1,501 | 1,501 | 1,423 | 1,426 | 107,700 |
| 2024/12/30 | 1,469 | 1,510 | 1,450 | 1,494 | 81,800 |
| 2024/12/27 | 1,446 | 1,505 | 1,445 | 1,469 | 57,700 |
| 2024/12/26 | 1,421 | 1,443 | 1,416 | 1,437 | 35,200 |
| 2024/12/25 | 1,420 | 1,437 | 1,412 | 1,425 | 39,200 |
| 2024/12/24 | 1,428 | 1,430 | 1,406 | 1,411 | 33,600 |
| 2024/12/23 | 1,430 | 1,432 | 1,412 | 1,421 | 31,600 |
| 2024/12/20 | 1,459 | 1,459 | 1,430 | 1,430 | 27,800 |
| 2024/12/19 | 1,399 | 1,455 | 1,399 | 1,447 | 65,000 |
| 2024/12/18 | 1,451 | 1,457 | 1,438 | 1,450 | 26,000 |
| 2024/12/17 | 1,473 | 1,473 | 1,436 | 1,452 | 52,200 |
| 2024/12/16 | 1,479 | 1,493 | 1,475 | 1,477 | 22,500 |
| 2024/12/13 | 1,492 | 1,492 | 1,472 | 1,490 | 20,900 |
| 2024/12/12 | 1,495 | 1,507 | 1,479 | 1,490 | 23,700 |
| 2024/12/11 | 1,507 | 1,507 | 1,484 | 1,485 | 19,400 |
| 2024/12/10 | 1,523 | 1,535 | 1,489 | 1,490 | 39,600 |
| 2024/12/09 | 1,471 | 1,545 | 1,455 | 1,519 | 81,500 |
| 2024/12/06 | 1,501 | 1,501 | 1,463 | 1,463 | 46,500 |
| 2024/12/05 | 1,465 | 1,508 | 1,465 | 1,500 | 44,600 |
| 2024/12/04 | 1,504 | 1,505 | 1,462 | 1,467 | 62,700 |
| 2024/12/03 | 1,500 | 1,534 | 1,499 | 1,503 | 44,600 |
| 2024/12/02 | 1,535 | 1,539 | 1,485 | 1,494 | 70,200 |
| 2024/11/29 | 1,498 | 1,534 | 1,475 | 1,526 | 49,500 |
| 2024/11/28 | 1,480 | 1,507 | 1,472 | 1,499 | 37,600 |
| 2024/11/27 | 1,517 | 1,525 | 1,474 | 1,500 | 69,600 |
| 2024/11/26 | 1,510 | 1,535 | 1,468 | 1,512 | 113,900 |
| 2024/11/25 | 1,470 | 1,488 | 1,441 | 1,458 | 56,800 |
| 2024/11/22 | 1,415 | 1,463 | 1,403 | 1,451 | 65,700 |
| 2024/11/21 | 1,431 | 1,439 | 1,404 | 1,415 | 42,900 |
| 2024/11/20 | 1,424 | 1,447 | 1,411 | 1,429 | 35,600 |
| 2024/11/19 | 1,385 | 1,425 | 1,385 | 1,424 | 25,000 |
| 2024/11/18 | 1,382 | 1,436 | 1,381 | 1,394 | 89,400 |
| 2024/11/15 | 1,379 | 1,419 | 1,379 | 1,395 | 33,900 |
| 2024/11/14 | 1,403 | 1,412 | 1,345 | 1,392 | 130,800 |
| 2024/11/13 | 1,408 | 1,432 | 1,396 | 1,413 | 66,700 |
| 2024/11/12 | 1,430 | 1,438 | 1,403 | 1,403 | 99,100 |
| 2024/11/11 | 1,457 | 1,463 | 1,407 | 1,456 | 100,000 |
| 2024/11/08 | 1,352 | 1,507 | 1,330 | 1,458 | 470,800 |
| 2024/11/07 | 1,353 | 1,420 | 1,309 | 1,341 | 603,300 |
| 2024/11/06 | 1,315 | 1,333 | 1,300 | 1,329 | 135,600 |
| 2024/11/05 | 1,267 | 1,307 | 1,264 | 1,295 | 65,700 |
| 2024/11/01 | 1,247 | 1,264 | 1,240 | 1,246 | 52,700 |
| 2024/10/31 | 1,262 | 1,270 | 1,252 | 1,270 | 20,100 |
| 2024/10/30 | 1,267 | 1,270 | 1,250 | 1,254 | 19,500 |
| 2024/10/29 | 1,219 | 1,241 | 1,219 | 1,237 | 12,200 |
| 2024/10/28 | 1,182 | 1,221 | 1,182 | 1,219 | 16,700 |
| 2024/10/25 | 1,215 | 1,217 | 1,174 | 1,182 | 55,000 |
| 2024/10/24 | 1,225 | 1,239 | 1,206 | 1,212 | 49,100 |
| 2024/10/23 | 1,287 | 1,287 | 1,240 | 1,252 | 55,900 |
| 2024/10/22 | 1,338 | 1,338 | 1,287 | 1,287 | 44,500 |
| 2024/10/21 | 1,282 | 1,310 | 1,282 | 1,308 | 17,700 |
| 2024/10/18 | 1,269 | 1,287 | 1,265 | 1,281 | 18,100 |
| 2024/10/17 | 1,291 | 1,291 | 1,261 | 1,268 | 26,800 |
| 2024/10/16 | 1,266 | 1,298 | 1,266 | 1,291 | 15,600 |
| 2024/10/15 | 1,300 | 1,325 | 1,276 | 1,280 | 38,900 |
| 2024/10/11 | 1,306 | 1,313 | 1,290 | 1,302 | 27,300 |
| 2024/10/10 | 1,347 | 1,349 | 1,305 | 1,313 | 46,400 |
| 2024/10/09 | 1,295 | 1,340 | 1,294 | 1,340 | 61,800 |
| 2024/10/08 | 1,287 | 1,287 | 1,261 | 1,275 | 28,000 |
| 2024/10/07 | 1,293 | 1,305 | 1,271 | 1,277 | 34,200 |