ヤマシナ(5955)の株価時系列情報
ヤマシナ(5955)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 | 78 | 80 | 78 | 79 | 612,900 |
| 2024/07/25 | 80 | 80 | 77 | 79 | 1,381,300 |
| 2024/07/24 | 83 | 83 | 80 | 80 | 930,500 |
| 2024/07/23 | 82 | 84 | 82 | 82 | 657,800 |
| 2024/07/22 | 83 | 84 | 81 | 81 | 745,400 |
| 2024/07/19 | 84 | 85 | 83 | 84 | 1,028,100 |
| 2024/07/18 | 84 | 86 | 83 | 84 | 771,900 |
| 2024/07/17 | 83 | 85 | 83 | 85 | 681,500 |
| 2024/07/16 | 84 | 84 | 82 | 83 | 342,900 |
| 2024/07/12 | 82 | 85 | 82 | 83 | 1,236,600 |
| 2024/07/11 | 82 | 85 | 81 | 82 | 2,133,300 |
| 2024/07/10 | 81 | 82 | 81 | 82 | 540,900 |
| 2024/07/09 | 83 | 83 | 81 | 81 | 562,200 |
| 2024/07/08 | 83 | 83 | 82 | 83 | 501,900 |
| 2024/07/05 | 84 | 84 | 82 | 83 | 1,493,100 |
| 2024/07/04 | 83 | 85 | 82 | 84 | 1,149,900 |
| 2024/07/03 | 82 | 83 | 80 | 83 | 913,600 |
| 2024/07/02 | 81 | 82 | 81 | 82 | 231,000 |
| 2024/07/01 | 82 | 83 | 81 | 81 | 680,900 |
| 2024/06/28 | 80 | 82 | 79 | 82 | 1,389,900 |
| 2024/06/27 | 80 | 80 | 79 | 80 | 271,200 |
| 2024/06/26 | 80 | 80 | 79 | 80 | 363,200 |
| 2024/06/25 | 78 | 80 | 78 | 80 | 688,200 |
| 2024/06/24 | 78 | 78 | 77 | 78 | 174,200 |
| 2024/06/21 | 77 | 78 | 77 | 78 | 179,200 |
| 2024/06/20 | 76 | 78 | 76 | 78 | 364,200 |
| 2024/06/19 | 77 | 77 | 75 | 76 | 714,900 |
| 2024/06/18 | 76 | 78 | 76 | 76 | 472,900 |
| 2024/06/17 | 77 | 78 | 76 | 76 | 363,200 |
| 2024/06/14 | 76 | 78 | 76 | 78 | 343,500 |
| 2024/06/13 | 77 | 78 | 76 | 78 | 588,500 |
| 2024/06/12 | 76 | 77 | 76 | 76 | 166,400 |
| 2024/06/11 | 77 | 77 | 76 | 76 | 329,300 |
| 2024/06/10 | 75 | 77 | 75 | 77 | 309,300 |
| 2024/06/07 | 75 | 76 | 75 | 76 | 252,300 |
| 2024/06/06 | 76 | 77 | 75 | 76 | 745,800 |
| 2024/06/05 | 77 | 78 | 76 | 76 | 470,100 |
| 2024/06/04 | 75 | 78 | 75 | 77 | 762,000 |
| 2024/06/03 | 76 | 77 | 75 | 76 | 372,800 |
| 2024/05/31 | 76 | 76 | 75 | 75 | 321,200 |
| 2024/05/30 | 77 | 77 | 75 | 75 | 1,143,900 |
| 2024/05/29 | 78 | 79 | 76 | 76 | 837,900 |
| 2024/05/28 | 78 | 79 | 77 | 78 | 708,100 |
| 2024/05/27 | 79 | 80 | 77 | 78 | 1,194,400 |
| 2024/05/24 | 79 | 82 | 78 | 79 | 1,976,300 |
| 2024/05/23 | 81 | 82 | 79 | 79 | 855,700 |
| 2024/05/22 | 80 | 84 | 78 | 82 | 3,062,100 |
| 2024/05/21 | 83 | 83 | 79 | 79 | 3,859,100 |
| 2024/05/20 | 78 | 93 | 78 | 84 | 24,927,200 |
| 2024/05/17 | 76 | 78 | 76 | 78 | 302,000 |
| 2024/05/16 | 78 | 78 | 75 | 77 | 1,187,200 |
| 2024/05/15 | 80 | 80 | 77 | 77 | 699,700 |
| 2024/05/14 | 78 | 80 | 78 | 79 | 397,300 |
| 2024/05/13 | 78 | 79 | 78 | 78 | 323,900 |
| 2024/05/10 | 80 | 80 | 78 | 79 | 497,600 |
| 2024/05/09 | 79 | 80 | 78 | 80 | 411,200 |
| 2024/05/08 | 80 | 81 | 78 | 79 | 802,100 |
| 2024/05/07 | 80 | 81 | 79 | 81 | 507,500 |
| 2024/05/02 | 79 | 80 | 78 | 78 | 431,100 |
| 2024/05/01 | 77 | 80 | 77 | 79 | 1,092,600 |
| 2024/04/30 | 80 | 81 | 79 | 79 | 392,400 |
| 2024/04/26 | 81 | 82 | 80 | 80 | 463,200 |
| 2024/04/25 | 81 | 82 | 80 | 81 | 394,400 |
| 2024/04/24 | 80 | 82 | 80 | 81 | 726,600 |
| 2024/04/23 | 79 | 81 | 79 | 81 | 509,400 |
| 2024/04/22 | 79 | 80 | 78 | 80 | 656,600 |
| 2024/04/19 | 81 | 81 | 77 | 78 | 1,372,000 |
| 2024/04/18 | 80 | 82 | 79 | 82 | 863,700 |
| 2024/04/17 | 83 | 83 | 80 | 80 | 1,463,500 |
| 2024/04/16 | 83 | 85 | 83 | 83 | 303,700 |
| 2024/04/15 | 83 | 85 | 83 | 83 | 292,300 |
| 2024/04/12 | 85 | 85 | 83 | 84 | 363,000 |
| 2024/04/11 | 84 | 85 | 84 | 84 | 239,200 |
| 2024/04/10 | 85 | 86 | 84 | 85 | 545,100 |
| 2024/04/09 | 85 | 85 | 83 | 84 | 454,600 |
| 2024/04/08 | 83 | 85 | 83 | 85 | 523,000 |
| 2024/04/05 | 84 | 84 | 82 | 83 | 1,408,100 |
| 2024/04/04 | 85 | 87 | 84 | 85 | 1,250,700 |
| 2024/04/03 | 85 | 86 | 84 | 84 | 1,408,400 |
| 2024/04/02 | 87 | 89 | 86 | 87 | 532,100 |
| 2024/04/01 | 89 | 89 | 87 | 87 | 434,500 |
| 2024/03/29 | 86 | 89 | 86 | 88 | 563,500 |
| 2024/03/28 | 88 | 90 | 84 | 85 | 1,762,900 |
| 2024/03/27 | 90 | 91 | 88 | 89 | 880,900 |
| 2024/03/26 | 91 | 91 | 89 | 90 | 1,018,200 |
| 2024/03/25 | 90 | 92 | 89 | 91 | 854,400 |
| 2024/03/22 | 89 | 91 | 88 | 90 | 587,100 |
| 2024/03/21 | 90 | 90 | 88 | 88 | 684,200 |
| 2024/03/19 | 89 | 91 | 88 | 90 | 937,900 |
| 2024/03/18 | 88 | 91 | 87 | 89 | 1,347,800 |
| 2024/03/15 | 87 | 88 | 86 | 87 | 781,400 |
| 2024/03/14 | 88 | 89 | 85 | 89 | 2,323,000 |
| 2024/03/13 | 92 | 93 | 88 | 90 | 1,667,000 |
| 2024/03/12 | 88 | 93 | 88 | 90 | 2,450,200 |
| 2024/03/11 | 91 | 94 | 89 | 91 | 2,459,300 |
| 2024/03/08 | 100 | 101 | 93 | 93 | 3,786,400 |
| 2024/03/07 | 120 | 122 | 97 | 99 | 17,754,300 |
| 2024/03/06 | 118 | 118 | 105 | 118 | 36,936,400 |
| 2024/03/05 | 80 | 90 | 80 | 88 | 4,764,700 |
| 2024/03/04 | 83 | 83 | 81 | 81 | 770,300 |
| 2024/03/01 | 82 | 84 | 82 | 82 | 559,600 |
| 2024/02/29 | 82 | 83 | 82 | 82 | 168,200 |
| 2024/02/28 | 82 | 83 | 81 | 83 | 637,000 |
| 2024/02/27 | 83 | 84 | 81 | 83 | 536,800 |
| 2024/02/26 | 82 | 83 | 82 | 83 | 382,100 |
| 2024/02/22 | 82 | 83 | 81 | 82 | 522,800 |
| 2024/02/21 | 81 | 82 | 80 | 81 | 545,900 |
| 2024/02/20 | 80 | 82 | 80 | 82 | 785,000 |
| 2024/02/19 | 79 | 81 | 78 | 80 | 624,900 |
| 2024/02/16 | 76 | 79 | 76 | 78 | 386,900 |
| 2024/02/15 | 78 | 78 | 76 | 76 | 394,000 |
| 2024/02/14 | 78 | 79 | 77 | 78 | 402,000 |
| 2024/02/13 | 79 | 80 | 77 | 80 | 595,400 |
| 2024/02/09 | 78 | 80 | 78 | 79 | 511,900 |
| 2024/02/08 | 80 | 81 | 79 | 79 | 329,600 |
| 2024/02/07 | 80 | 81 | 79 | 81 | 432,300 |
| 2024/02/06 | 79 | 81 | 78 | 79 | 567,900 |
| 2024/02/05 | 80 | 80 | 78 | 79 | 445,200 |
| 2024/02/02 | 79 | 80 | 78 | 79 | 719,500 |
| 2024/02/01 | 78 | 80 | 76 | 78 | 1,601,100 |
| 2024/01/31 | 83 | 84 | 82 | 83 | 723,900 |
| 2024/01/30 | 85 | 85 | 83 | 83 | 362,900 |
| 2024/01/29 | 85 | 85 | 83 | 84 | 907,600 |
| 2024/01/26 | 87 | 88 | 85 | 86 | 740,500 |
| 2024/01/25 | 86 | 88 | 86 | 88 | 790,600 |
| 2024/01/24 | 87 | 88 | 85 | 86 | 937,500 |
| 2024/01/23 | 87 | 89 | 86 | 87 | 1,462,600 |
| 2024/01/22 | 86 | 88 | 86 | 87 | 763,800 |
| 2024/01/19 | 85 | 86 | 84 | 86 | 332,500 |
| 2024/01/18 | 84 | 85 | 84 | 85 | 302,700 |
| 2024/01/17 | 85 | 87 | 84 | 85 | 1,272,800 |
| 2024/01/16 | 87 | 87 | 83 | 84 | 927,700 |
| 2024/01/15 | 85 | 87 | 84 | 86 | 740,100 |
| 2024/01/12 | 85 | 88 | 84 | 85 | 1,901,100 |
| 2024/01/11 | 84 | 86 | 83 | 85 | 1,364,100 |
| 2024/01/10 | 81 | 86 | 81 | 84 | 2,667,000 |
| 2024/01/09 | 78 | 81 | 78 | 80 | 883,500 |
| 2024/01/05 | 80 | 80 | 77 | 78 | 828,500 |
| 2024/01/04 | 77 | 81 | 77 | 80 | 836,900 |
| 2023/12/29 | 77 | 79 | 76 | 79 | 1,002,400 |
| 2023/12/28 | 73 | 76 | 73 | 76 | 613,900 |
| 2023/12/27 | 72 | 74 | 72 | 73 | 710,800 |
| 2023/12/26 | 71 | 73 | 70 | 72 | 1,106,600 |
| 2023/12/25 | 72 | 73 | 71 | 71 | 802,600 |
| 2023/12/22 | 73 | 74 | 72 | 72 | 636,000 |
| 2023/12/21 | 73 | 74 | 73 | 73 | 677,700 |
| 2023/12/20 | 74 | 74 | 72 | 73 | 601,300 |
| 2023/12/19 | 72 | 74 | 72 | 74 | 707,300 |
| 2023/12/18 | 74 | 74 | 72 | 73 | 644,600 |
| 2023/12/15 | 73 | 74 | 72 | 74 | 572,000 |
| 2023/12/14 | 73 | 74 | 72 | 73 | 663,100 |
| 2023/12/13 | 75 | 76 | 72 | 73 | 1,671,400 |
| 2023/12/12 | 76 | 77 | 75 | 75 | 379,200 |
| 2023/12/11 | 76 | 77 | 75 | 76 | 345,300 |
| 2023/12/08 | 76 | 77 | 75 | 76 | 753,400 |
| 2023/12/07 | 77 | 78 | 76 | 77 | 679,400 |
| 2023/12/06 | 78 | 78 | 77 | 78 | 563,000 |
| 2023/12/05 | 79 | 80 | 76 | 78 | 916,800 |
| 2023/12/04 | 79 | 80 | 77 | 80 | 555,800 |
| 2023/12/01 | 76 | 79 | 76 | 79 | 851,200 |
| 2023/11/30 | 78 | 78 | 77 | 77 | 946,800 |
| 2023/11/29 | 79 | 79 | 78 | 79 | 510,700 |
| 2023/11/28 | 80 | 80 | 78 | 79 | 638,900 |
| 2023/11/27 | 81 | 82 | 79 | 79 | 902,300 |
| 2023/11/24 | 81 | 82 | 80 | 82 | 512,400 |
| 2023/11/22 | 81 | 82 | 80 | 81 | 658,200 |
| 2023/11/21 | 80 | 81 | 80 | 80 | 533,100 |
| 2023/11/20 | 80 | 81 | 79 | 80 | 433,700 |
| 2023/11/17 | 81 | 81 | 80 | 80 | 437,100 |
| 2023/11/16 | 80 | 81 | 79 | 81 | 315,500 |
| 2023/11/15 | 81 | 82 | 80 | 81 | 691,300 |
| 2023/11/14 | 80 | 81 | 80 | 80 | 416,300 |
| 2023/11/13 | 79 | 81 | 79 | 81 | 573,200 |
| 2023/11/10 | 79 | 80 | 78 | 78 | 739,200 |
| 2023/11/09 | 79 | 80 | 79 | 79 | 315,900 |
| 2023/11/08 | 80 | 82 | 79 | 79 | 688,800 |
| 2023/11/07 | 82 | 82 | 80 | 81 | 597,600 |
| 2023/11/06 | 80 | 82 | 79 | 82 | 674,000 |
| 2023/11/02 | 77 | 79 | 77 | 79 | 443,200 |
| 2023/11/01 | 77 | 78 | 75 | 77 | 1,650,200 |
| 2023/10/31 | 80 | 80 | 78 | 79 | 1,486,000 |
| 2023/10/30 | 81 | 82 | 81 | 81 | 694,300 |
| 2023/10/27 | 81 | 82 | 81 | 81 | 276,300 |
| 2023/10/26 | 81 | 82 | 81 | 81 | 560,800 |
| 2023/10/25 | 82 | 83 | 81 | 81 | 518,700 |
| 2023/10/24 | 81 | 83 | 79 | 82 | 1,517,900 |
| 2023/10/23 | 82 | 83 | 80 | 82 | 1,019,200 |
| 2023/10/20 | 83 | 84 | 81 | 83 | 1,244,900 |
| 2023/10/19 | 84 | 84 | 83 | 84 | 1,013,800 |
| 2023/10/18 | 85 | 86 | 84 | 85 | 546,700 |
| 2023/10/17 | 85 | 86 | 84 | 86 | 554,500 |
| 2023/10/16 | 86 | 87 | 83 | 85 | 1,300,100 |
| 2023/10/13 | 86 | 87 | 85 | 85 | 379,300 |
| 2023/10/12 | 87 | 88 | 86 | 86 | 798,300 |
| 2023/10/11 | 87 | 88 | 86 | 87 | 866,600 |
| 2023/10/10 | 83 | 88 | 83 | 87 | 1,318,300 |
| 2023/10/06 | 83 | 84 | 82 | 83 | 455,500 |
| 2023/10/05 | 82 | 84 | 82 | 84 | 588,200 |
| 2023/10/04 | 83 | 83 | 81 | 81 | 2,051,700 |
| 2023/10/03 | 86 | 86 | 82 | 84 | 1,653,800 |