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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,282 | 1,285 | 1,255 | 1,272 | 41,000 |
| 2024/10/03 | 1,275 | 1,287 | 1,259 | 1,270 | 63,900 |
| 2024/10/02 | 1,280 | 1,280 | 1,228 | 1,232 | 53,500 |
| 2024/10/01 | 1,234 | 1,279 | 1,215 | 1,272 | 49,300 |
| 2024/09/30 | 1,213 | 1,259 | 1,205 | 1,206 | 68,400 |
| 2024/09/27 | 1,198 | 1,248 | 1,185 | 1,243 | 71,500 |
| 2024/09/26 | 1,190 | 1,199 | 1,183 | 1,183 | 28,400 |
| 2024/09/25 | 1,201 | 1,202 | 1,177 | 1,189 | 30,900 |
| 2024/09/24 | 1,200 | 1,214 | 1,187 | 1,204 | 61,600 |
| 2024/09/20 | 1,155 | 1,174 | 1,151 | 1,164 | 23,900 |
| 2024/09/19 | 1,133 | 1,170 | 1,133 | 1,151 | 54,300 |
| 2024/09/18 | 1,149 | 1,155 | 1,120 | 1,123 | 22,900 |
| 2024/09/17 | 1,150 | 1,159 | 1,092 | 1,121 | 84,500 |
| 2024/09/13 | 1,166 | 1,166 | 1,137 | 1,152 | 37,400 |
| 2024/09/12 | 1,168 | 1,189 | 1,152 | 1,166 | 29,700 |
| 2024/09/11 | 1,156 | 1,179 | 1,125 | 1,140 | 66,600 |
| 2024/09/10 | 1,200 | 1,210 | 1,170 | 1,170 | 39,200 |
| 2024/09/09 | 1,125 | 1,202 | 1,121 | 1,187 | 58,800 |
| 2024/09/06 | 1,188 | 1,245 | 1,160 | 1,185 | 78,200 |
| 2024/09/05 | 1,178 | 1,219 | 1,167 | 1,182 | 51,800 |
| 2024/09/04 | 1,201 | 1,242 | 1,200 | 1,208 | 155,600 |
| 2024/09/03 | 1,290 | 1,304 | 1,270 | 1,274 | 35,000 |
| 2024/09/02 | 1,320 | 1,331 | 1,289 | 1,289 | 76,300 |
| 2024/08/30 | 1,344 | 1,350 | 1,315 | 1,320 | 64,100 |
| 2024/08/29 | 1,385 | 1,396 | 1,320 | 1,337 | 134,400 |
| 2024/08/28 | 1,455 | 1,464 | 1,367 | 1,386 | 181,300 |
| 2024/08/27 | 1,348 | 1,439 | 1,337 | 1,430 | 187,000 |
| 2024/08/26 | 1,280 | 1,351 | 1,280 | 1,346 | 86,100 |
| 2024/08/23 | 1,241 | 1,268 | 1,224 | 1,265 | 27,700 |
| 2024/08/22 | 1,262 | 1,280 | 1,240 | 1,247 | 52,700 |
| 2024/08/21 | 1,271 | 1,298 | 1,260 | 1,264 | 42,300 |
| 2024/08/20 | 1,305 | 1,320 | 1,280 | 1,299 | 29,600 |
| 2024/08/19 | 1,334 | 1,369 | 1,298 | 1,298 | 81,200 |
| 2024/08/16 | 1,301 | 1,332 | 1,290 | 1,331 | 57,500 |
| 2024/08/15 | 1,267 | 1,297 | 1,242 | 1,280 | 52,300 |
| 2024/08/14 | 1,223 | 1,275 | 1,201 | 1,238 | 75,200 |
| 2024/08/13 | 1,221 | 1,287 | 1,199 | 1,223 | 114,400 |
| 2024/08/09 | 1,328 | 1,328 | 1,147 | 1,198 | 196,200 |
| 2024/08/08 | 1,138 | 1,200 | 1,035 | 1,088 | 213,500 |
| 2024/08/07 | 962 | 1,142 | 962 | 1,142 | 139,800 |
| 2024/08/06 | 992 | 992 | 992 | 992 | 14,000 |
| 2024/08/05 | 996 | 1,008 | 840 | 842 | 224,900 |
| 2024/08/02 | 1,115 | 1,144 | 1,061 | 1,061 | 145,900 |
| 2024/08/01 | 1,212 | 1,225 | 1,156 | 1,167 | 61,100 |
| 2024/07/31 | 1,194 | 1,226 | 1,180 | 1,211 | 31,600 |
| 2024/07/30 | 1,210 | 1,215 | 1,180 | 1,200 | 36,600 |
| 2024/07/29 | 1,234 | 1,234 | 1,182 | 1,196 | 46,800 |
| 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 |