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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,190 | 1,243 | 1,189 | 1,207 | 54,300 |
| 2024/07/25 | 1,211 | 1,240 | 1,200 | 1,203 | 47,800 |
| 2024/07/24 | 1,258 | 1,274 | 1,237 | 1,241 | 23,600 |
| 2024/07/23 | 1,250 | 1,258 | 1,236 | 1,254 | 30,000 |
| 2024/07/22 | 1,280 | 1,280 | 1,230 | 1,230 | 32,200 |
| 2024/07/19 | 1,302 | 1,302 | 1,266 | 1,272 | 25,100 |
| 2024/07/18 | 1,281 | 1,300 | 1,271 | 1,280 | 24,100 |
| 2024/07/17 | 1,328 | 1,328 | 1,292 | 1,294 | 31,700 |
| 2024/07/16 | 1,307 | 1,331 | 1,306 | 1,315 | 47,500 |
| 2024/07/12 | 1,274 | 1,289 | 1,273 | 1,284 | 35,900 |
| 2024/07/11 | 1,256 | 1,276 | 1,256 | 1,263 | 26,300 |
| 2024/07/10 | 1,265 | 1,273 | 1,241 | 1,253 | 17,100 |
| 2024/07/09 | 1,233 | 1,263 | 1,233 | 1,260 | 39,900 |
| 2024/07/08 | 1,235 | 1,264 | 1,233 | 1,233 | 46,500 |
| 2024/07/05 | 1,261 | 1,279 | 1,254 | 1,255 | 76,300 |
| 2024/07/04 | 1,300 | 1,315 | 1,277 | 1,281 | 90,300 |
| 2024/07/03 | 1,325 | 1,339 | 1,315 | 1,316 | 29,100 |
| 2024/07/02 | 1,329 | 1,329 | 1,310 | 1,325 | 32,500 |
| 2024/07/01 | 1,348 | 1,349 | 1,315 | 1,330 | 39,800 |
| 2024/06/28 | 1,355 | 1,363 | 1,335 | 1,348 | 36,600 |
| 2024/06/27 | 1,353 | 1,367 | 1,342 | 1,355 | 24,400 |
| 2024/06/26 | 1,366 | 1,382 | 1,340 | 1,366 | 45,800 |
| 2024/06/25 | 1,360 | 1,400 | 1,360 | 1,362 | 66,900 |
| 2024/06/24 | 1,360 | 1,379 | 1,356 | 1,369 | 27,100 |
| 2024/06/21 | 1,342 | 1,378 | 1,326 | 1,366 | 38,200 |
| 2024/06/20 | 1,322 | 1,345 | 1,309 | 1,345 | 41,400 |
| 2024/06/19 | 1,359 | 1,365 | 1,323 | 1,327 | 34,600 |
| 2024/06/18 | 1,362 | 1,376 | 1,318 | 1,344 | 37,800 |
| 2024/06/17 | 1,343 | 1,374 | 1,343 | 1,366 | 48,100 |
| 2024/06/14 | 1,314 | 1,350 | 1,314 | 1,343 | 26,200 |
| 2024/06/13 | 1,337 | 1,350 | 1,314 | 1,314 | 31,000 |
| 2024/06/12 | 1,326 | 1,370 | 1,315 | 1,345 | 52,000 |
| 2024/06/11 | 1,372 | 1,377 | 1,340 | 1,340 | 34,500 |
| 2024/06/10 | 1,360 | 1,375 | 1,357 | 1,357 | 25,000 |
| 2024/06/07 | 1,358 | 1,375 | 1,346 | 1,360 | 25,800 |
| 2024/06/06 | 1,428 | 1,430 | 1,344 | 1,358 | 47,900 |
| 2024/06/05 | 1,401 | 1,421 | 1,384 | 1,398 | 48,100 |
| 2024/06/04 | 1,417 | 1,459 | 1,409 | 1,431 | 71,000 |
| 2024/06/03 | 1,378 | 1,411 | 1,378 | 1,409 | 34,300 |
| 2024/05/31 | 1,320 | 1,362 | 1,316 | 1,362 | 40,600 |
| 2024/05/30 | 1,400 | 1,400 | 1,321 | 1,329 | 118,800 |
| 2024/05/29 | 1,425 | 1,444 | 1,401 | 1,424 | 105,200 |
| 2024/05/28 | 1,347 | 1,423 | 1,347 | 1,417 | 103,600 |
| 2024/05/27 | 1,311 | 1,365 | 1,307 | 1,329 | 67,300 |
| 2024/05/24 | 1,320 | 1,335 | 1,311 | 1,314 | 34,400 |
| 2024/05/23 | 1,327 | 1,360 | 1,324 | 1,340 | 54,700 |
| 2024/05/22 | 1,350 | 1,367 | 1,332 | 1,332 | 41,800 |
| 2024/05/21 | 1,397 | 1,414 | 1,348 | 1,349 | 90,600 |
| 2024/05/20 | 1,405 | 1,405 | 1,382 | 1,399 | 49,600 |
| 2024/05/17 | 1,359 | 1,427 | 1,353 | 1,416 | 83,500 |
| 2024/05/16 | 1,373 | 1,395 | 1,356 | 1,382 | 148,900 |
| 2024/05/15 | 1,442 | 1,453 | 1,411 | 1,414 | 137,100 |
| 2024/05/14 | 1,488 | 1,493 | 1,454 | 1,457 | 103,700 |
| 2024/05/13 | 1,484 | 1,499 | 1,450 | 1,497 | 106,000 |
| 2024/05/10 | 1,517 | 1,557 | 1,487 | 1,503 | 206,900 |
| 2024/05/09 | 1,601 | 1,700 | 1,481 | 1,557 | 365,500 |
| 2024/05/08 | 1,583 | 1,603 | 1,557 | 1,593 | 48,800 |
| 2024/05/07 | 1,601 | 1,625 | 1,550 | 1,583 | 81,500 |
| 2024/05/02 | 1,598 | 1,606 | 1,574 | 1,591 | 39,200 |
| 2024/05/01 | 1,630 | 1,635 | 1,585 | 1,600 | 48,700 |
| 2024/04/30 | 1,595 | 1,639 | 1,575 | 1,636 | 56,500 |
| 2024/04/26 | 1,552 | 1,616 | 1,552 | 1,593 | 45,100 |
| 2024/04/25 | 1,566 | 1,576 | 1,553 | 1,556 | 39,500 |
| 2024/04/24 | 1,610 | 1,636 | 1,583 | 1,586 | 60,300 |
| 2024/04/23 | 1,657 | 1,657 | 1,570 | 1,590 | 107,000 |
| 2024/04/22 | 1,608 | 1,636 | 1,585 | 1,620 | 85,600 |
| 2024/04/19 | 1,712 | 1,726 | 1,626 | 1,638 | 118,800 |
| 2024/04/18 | 1,684 | 1,734 | 1,641 | 1,727 | 66,000 |
| 2024/04/17 | 1,713 | 1,727 | 1,673 | 1,702 | 64,000 |
| 2024/04/16 | 1,730 | 1,754 | 1,695 | 1,713 | 73,100 |
| 2024/04/15 | 1,729 | 1,734 | 1,694 | 1,733 | 66,400 |
| 2024/04/12 | 1,763 | 1,778 | 1,732 | 1,758 | 56,800 |
| 2024/04/11 | 1,785 | 1,785 | 1,721 | 1,760 | 97,600 |
| 2024/04/10 | 1,710 | 1,834 | 1,707 | 1,800 | 136,400 |
| 2024/04/09 | 1,686 | 1,739 | 1,686 | 1,706 | 79,900 |
| 2024/04/08 | 1,766 | 1,778 | 1,684 | 1,686 | 131,500 |
| 2024/04/05 | 1,771 | 1,794 | 1,707 | 1,726 | 172,600 |
| 2024/04/04 | 1,904 | 1,904 | 1,793 | 1,814 | 122,300 |
| 2024/04/03 | 1,845 | 1,917 | 1,842 | 1,858 | 98,200 |
| 2024/04/02 | 1,930 | 1,933 | 1,836 | 1,858 | 142,300 |
| 2024/04/01 | 1,954 | 1,980 | 1,902 | 1,926 | 221,300 |
| 2024/03/29 | 1,880 | 1,914 | 1,776 | 1,832 | 174,500 |
| 2024/03/28 | 1,900 | 1,985 | 1,860 | 1,864 | 137,100 |
| 2024/03/27 | 1,941 | 1,941 | 1,890 | 1,913 | 101,400 |
| 2024/03/26 | 1,861 | 1,960 | 1,861 | 1,934 | 262,400 |
| 2024/03/25 | 1,800 | 1,855 | 1,764 | 1,842 | 112,800 |
| 2024/03/22 | 1,811 | 1,828 | 1,761 | 1,769 | 103,700 |
| 2024/03/21 | 1,790 | 1,816 | 1,763 | 1,810 | 111,400 |
| 2024/03/19 | 1,711 | 1,750 | 1,695 | 1,750 | 114,000 |
| 2024/03/18 | 1,649 | 1,719 | 1,643 | 1,700 | 96,500 |
| 2024/03/15 | 1,628 | 1,645 | 1,602 | 1,632 | 65,300 |
| 2024/03/14 | 1,622 | 1,650 | 1,585 | 1,644 | 124,000 |
| 2024/03/13 | 1,738 | 1,740 | 1,620 | 1,651 | 141,000 |
| 2024/03/12 | 1,620 | 1,730 | 1,616 | 1,706 | 120,600 |
| 2024/03/11 | 1,643 | 1,662 | 1,612 | 1,639 | 128,800 |
| 2024/03/08 | 1,679 | 1,743 | 1,678 | 1,690 | 75,600 |
| 2024/03/07 | 1,760 | 1,774 | 1,672 | 1,695 | 120,100 |
| 2024/03/06 | 1,721 | 1,749 | 1,701 | 1,746 | 83,100 |
| 2024/03/05 | 1,630 | 1,767 | 1,625 | 1,721 | 188,600 |
| 2024/03/04 | 1,703 | 1,717 | 1,643 | 1,663 | 154,400 |
| 2024/03/01 | 1,715 | 1,734 | 1,665 | 1,692 | 144,600 |
| 2024/02/29 | 1,700 | 1,724 | 1,611 | 1,709 | 244,000 |
| 2024/02/28 | 1,808 | 1,820 | 1,747 | 1,755 | 234,600 |
| 2024/02/27 | 1,857 | 1,859 | 1,771 | 1,808 | 391,500 |
| 2024/02/26 | 1,651 | 1,760 | 1,651 | 1,759 | 389,100 |
| 2024/02/22 | 1,505 | 1,544 | 1,485 | 1,544 | 113,700 |
| 2024/02/21 | 1,500 | 1,529 | 1,470 | 1,475 | 84,100 |
| 2024/02/20 | 1,429 | 1,550 | 1,429 | 1,492 | 430,200 |
| 2024/02/19 | 1,356 | 1,426 | 1,348 | 1,420 | 101,100 |
| 2024/02/16 | 1,356 | 1,435 | 1,341 | 1,377 | 121,200 |
| 2024/02/15 | 1,389 | 1,403 | 1,366 | 1,366 | 156,600 |
| 2024/02/14 | 1,414 | 1,435 | 1,394 | 1,399 | 139,700 |
| 2024/02/13 | 1,429 | 1,430 | 1,356 | 1,419 | 270,200 |
| 2024/02/09 | 1,465 | 1,489 | 1,392 | 1,439 | 503,100 |
| 2024/02/08 | 1,400 | 1,545 | 1,363 | 1,481 | 959,900 |
| 2024/02/07 | 1,323 | 1,379 | 1,299 | 1,379 | 346,500 |
| 2024/02/06 | 1,260 | 1,267 | 1,233 | 1,263 | 133,800 |
| 2024/02/05 | 1,286 | 1,294 | 1,247 | 1,264 | 130,900 |
| 2024/02/02 | 1,277 | 1,277 | 1,241 | 1,263 | 115,500 |
| 2024/02/01 | 1,231 | 1,296 | 1,218 | 1,267 | 155,200 |
| 2024/01/31 | 1,211 | 1,247 | 1,192 | 1,236 | 93,800 |
| 2024/01/30 | 1,242 | 1,277 | 1,215 | 1,217 | 119,800 |
| 2024/01/29 | 1,253 | 1,282 | 1,234 | 1,242 | 232,000 |
| 2024/01/26 | 1,255 | 1,256 | 1,170 | 1,170 | 234,400 |
| 2024/01/25 | 1,165 | 1,254 | 1,156 | 1,249 | 304,300 |
| 2024/01/24 | 1,125 | 1,166 | 1,125 | 1,163 | 105,800 |
| 2024/01/23 | 1,133 | 1,159 | 1,116 | 1,125 | 187,500 |
| 2024/01/22 | 1,183 | 1,188 | 1,140 | 1,151 | 194,600 |
| 2024/01/19 | 1,144 | 1,176 | 1,139 | 1,171 | 182,000 |
| 2024/01/18 | 1,115 | 1,181 | 1,107 | 1,135 | 217,100 |
| 2024/01/17 | 1,120 | 1,145 | 1,101 | 1,121 | 240,000 |
| 2024/01/16 | 1,077 | 1,127 | 1,068 | 1,109 | 235,800 |
| 2024/01/15 | 1,075 | 1,078 | 1,034 | 1,067 | 131,300 |
| 2024/01/12 | 1,054 | 1,082 | 1,048 | 1,071 | 137,800 |
| 2024/01/11 | 1,050 | 1,065 | 1,032 | 1,035 | 72,400 |
| 2024/01/10 | 1,021 | 1,055 | 1,011 | 1,045 | 80,400 |
| 2024/01/09 | 1,050 | 1,063 | 1,026 | 1,031 | 149,000 |
| 2024/01/05 | 1,098 | 1,098 | 1,037 | 1,048 | 216,600 |
| 2024/01/04 | 1,141 | 1,145 | 1,081 | 1,096 | 231,600 |
| 2023/12/29 | 1,094 | 1,147 | 1,087 | 1,111 | 159,700 |
| 2023/12/28 | 1,100 | 1,106 | 1,070 | 1,086 | 117,500 |
| 2023/12/27 | 1,085 | 1,113 | 1,080 | 1,092 | 111,200 |
| 2023/12/26 | 1,085 | 1,115 | 1,085 | 1,100 | 77,100 |
| 2023/12/25 | 1,121 | 1,121 | 1,081 | 1,084 | 147,900 |
| 2023/12/22 | 1,146 | 1,170 | 1,110 | 1,123 | 173,400 |
| 2023/12/21 | 1,127 | 1,155 | 1,119 | 1,145 | 115,700 |
| 2023/12/20 | 1,203 | 1,205 | 1,057 | 1,136 | 575,700 |
| 2023/12/19 | 1,215 | 1,225 | 1,154 | 1,201 | 318,600 |
| 2023/12/18 | 1,195 | 1,212 | 1,136 | 1,202 | 609,400 |
| 2023/12/15 | 1,020 | 1,108 | 1,005 | 1,105 | 233,000 |
| 2023/12/14 | 1,026 | 1,043 | 988 | 1,012 | 106,600 |
| 2023/12/13 | 1,050 | 1,069 | 1,008 | 1,008 | 131,100 |
| 2023/12/12 | 1,050 | 1,050 | 1,000 | 1,035 | 153,000 |
| 2023/12/11 | 964 | 1,006 | 964 | 1,000 | 132,600 |
| 2023/12/08 | 939 | 985 | 939 | 959 | 104,400 |
| 2023/12/07 | 928 | 955 | 923 | 952 | 82,500 |
| 2023/12/06 | 936 | 966 | 930 | 937 | 111,800 |
| 2023/12/05 | 987 | 987 | 935 | 935 | 212,000 |
| 2023/12/04 | 1,027 | 1,044 | 980 | 988 | 203,100 |
| 2023/12/01 | 1,034 | 1,055 | 1,024 | 1,026 | 106,700 |
| 2023/11/30 | 1,054 | 1,067 | 1,021 | 1,047 | 135,000 |
| 2023/11/29 | 1,110 | 1,117 | 1,056 | 1,059 | 190,900 |
| 2023/11/28 | 1,129 | 1,132 | 1,086 | 1,104 | 256,600 |
| 2023/11/27 | 1,080 | 1,116 | 1,063 | 1,099 | 331,900 |
| 2023/11/24 | 1,047 | 1,058 | 1,018 | 1,032 | 339,700 |
| 2023/11/22 | 950 | 1,034 | 950 | 1,020 | 469,500 |
| 2023/11/21 | 884 | 912 | 864 | 905 | 80,400 |
| 2023/11/20 | 875 | 910 | 873 | 885 | 126,100 |
| 2023/11/17 | 881 | 898 | 870 | 875 | 56,100 |
| 2023/11/16 | 877 | 889 | 857 | 885 | 79,600 |
| 2023/11/15 | 894 | 900 | 847 | 890 | 155,000 |
| 2023/11/14 | 825 | 925 | 820 | 883 | 450,200 |
| 2023/11/13 | 810 | 841 | 806 | 822 | 251,700 |
| 2023/11/10 | 767 | 799 | 761 | 799 | 365,800 |
| 2023/11/09 | 703 | 792 | 691 | 773 | 642,300 |
| 2023/11/08 | 725 | 725 | 690 | 703 | 100,600 |
| 2023/11/07 | 714 | 729 | 710 | 717 | 64,600 |
| 2023/11/06 | 707 | 721 | 705 | 714 | 48,200 |
| 2023/11/02 | 708 | 713 | 691 | 696 | 46,300 |
| 2023/11/01 | 719 | 719 | 701 | 702 | 33,300 |
| 2023/10/31 | 696 | 719 | 686 | 711 | 67,400 |
| 2023/10/30 | 718 | 718 | 693 | 695 | 40,800 |
| 2023/10/27 | 692 | 712 | 688 | 712 | 40,700 |
| 2023/10/26 | 686 | 694 | 679 | 685 | 46,700 |
| 2023/10/25 | 694 | 726 | 687 | 701 | 149,300 |
| 2023/10/24 | 673 | 688 | 654 | 688 | 56,800 |
| 2023/10/23 | 690 | 704 | 670 | 674 | 39,000 |
| 2023/10/20 | 679 | 693 | 668 | 688 | 43,900 |
| 2023/10/19 | 675 | 694 | 664 | 669 | 46,700 |
| 2023/10/18 | 665 | 679 | 662 | 678 | 30,000 |
| 2023/10/17 | 668 | 676 | 658 | 668 | 24,600 |
| 2023/10/16 | 659 | 668 | 654 | 658 | 45,500 |
| 2023/10/13 | 673 | 678 | 663 | 664 | 58,400 |
| 2023/10/12 | 670 | 682 | 670 | 682 | 33,200 |
| 2023/10/11 | 685 | 685 | 667 | 669 | 48,300 |
| 2023/10/10 | 691 | 698 | 676 | 685 | 56,000 |
| 2023/10/06 | 676 | 695 | 676 | 692 | 58,500 |
| 2023/10/05 | 656 | 680 | 656 | 676 | 46,700 |
| 2023/10/04 | 667 | 669 | 651 | 652 | 87,600 |
| 2023/10/03 | 677 | 686 | 662 | 677 | 76,000 |