ヤーマン(6630)の株価時系列情報
ヤーマン(6630)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 857 | 864 | 844 | 846 | 1,021,900 |
| 2024/08/29 | 859 | 869 | 856 | 861 | 80,900 |
| 2024/08/28 | 872 | 873 | 858 | 863 | 121,900 |
| 2024/08/27 | 868 | 873 | 868 | 873 | 80,300 |
| 2024/08/26 | 864 | 877 | 864 | 868 | 138,400 |
| 2024/08/23 | 871 | 871 | 863 | 864 | 90,800 |
| 2024/08/22 | 860 | 871 | 860 | 871 | 133,300 |
| 2024/08/21 | 852 | 860 | 851 | 858 | 95,900 |
| 2024/08/20 | 836 | 854 | 836 | 853 | 234,000 |
| 2024/08/19 | 840 | 840 | 828 | 831 | 118,100 |
| 2024/08/16 | 840 | 842 | 828 | 841 | 200,100 |
| 2024/08/15 | 831 | 838 | 824 | 838 | 151,000 |
| 2024/08/14 | 820 | 833 | 818 | 833 | 155,500 |
| 2024/08/13 | 812 | 820 | 805 | 815 | 246,100 |
| 2024/08/09 | 831 | 831 | 805 | 816 | 197,800 |
| 2024/08/08 | 811 | 827 | 807 | 820 | 148,400 |
| 2024/08/07 | 805 | 830 | 796 | 820 | 202,900 |
| 2024/08/06 | 800 | 829 | 797 | 825 | 372,800 |
| 2024/08/05 | 795 | 806 | 751 | 756 | 528,300 |
| 2024/08/02 | 808 | 814 | 800 | 810 | 252,800 |
| 2024/08/01 | 833 | 835 | 814 | 818 | 172,900 |
| 2024/07/31 | 831 | 838 | 825 | 838 | 136,800 |
| 2024/07/30 | 840 | 842 | 828 | 830 | 97,200 |
| 2024/07/29 | 836 | 838 | 830 | 838 | 136,400 |
| 2024/07/26 | 825 | 844 | 825 | 831 | 236,500 |
| 2024/07/25 | 820 | 834 | 815 | 823 | 229,000 |
| 2024/07/24 | 815 | 821 | 814 | 820 | 98,200 |
| 2024/07/23 | 810 | 818 | 810 | 815 | 92,300 |
| 2024/07/22 | 811 | 813 | 805 | 809 | 160,800 |
| 2024/07/19 | 830 | 831 | 805 | 811 | 323,700 |
| 2024/07/18 | 830 | 838 | 829 | 830 | 241,400 |
| 2024/07/17 | 830 | 834 | 826 | 832 | 124,000 |
| 2024/07/16 | 835 | 836 | 823 | 826 | 173,900 |
| 2024/07/12 | 822 | 841 | 822 | 831 | 204,200 |
| 2024/07/11 | 814 | 830 | 812 | 827 | 208,400 |
| 2024/07/10 | 816 | 817 | 806 | 814 | 224,100 |
| 2024/07/09 | 810 | 824 | 808 | 818 | 236,500 |
| 2024/07/08 | 813 | 818 | 808 | 810 | 224,000 |
| 2024/07/05 | 825 | 829 | 813 | 813 | 278,200 |
| 2024/07/04 | 833 | 836 | 827 | 827 | 125,100 |
| 2024/07/03 | 843 | 843 | 831 | 833 | 121,400 |
| 2024/07/02 | 826 | 843 | 825 | 839 | 287,100 |
| 2024/07/01 | 822 | 826 | 818 | 826 | 166,500 |
| 2024/06/28 | 835 | 838 | 821 | 823 | 251,600 |
| 2024/06/27 | 836 | 840 | 832 | 840 | 137,700 |
| 2024/06/26 | 835 | 842 | 831 | 836 | 203,500 |
| 2024/06/25 | 833 | 837 | 822 | 833 | 187,700 |
| 2024/06/24 | 818 | 836 | 812 | 829 | 336,400 |
| 2024/06/21 | 813 | 835 | 811 | 812 | 430,300 |
| 2024/06/20 | 824 | 830 | 807 | 812 | 549,700 |
| 2024/06/19 | 876 | 880 | 828 | 828 | 900,500 |
| 2024/06/18 | 901 | 901 | 884 | 884 | 557,800 |
| 2024/06/17 | 896 | 923 | 885 | 909 | 819,700 |
| 2024/06/14 | 951 | 956 | 932 | 956 | 474,000 |
| 2024/06/13 | 961 | 965 | 935 | 936 | 167,000 |
| 2024/06/12 | 961 | 971 | 958 | 959 | 126,000 |
| 2024/06/11 | 961 | 970 | 955 | 959 | 141,000 |
| 2024/06/10 | 957 | 961 | 954 | 959 | 138,100 |
| 2024/06/07 | 950 | 959 | 950 | 956 | 124,600 |
| 2024/06/06 | 948 | 952 | 939 | 947 | 67,300 |
| 2024/06/05 | 950 | 952 | 941 | 943 | 70,200 |
| 2024/06/04 | 932 | 951 | 928 | 945 | 117,800 |
| 2024/06/03 | 944 | 946 | 928 | 933 | 120,700 |
| 2024/05/31 | 938 | 947 | 938 | 944 | 126,100 |
| 2024/05/30 | 919 | 934 | 914 | 934 | 124,600 |
| 2024/05/29 | 951 | 955 | 924 | 924 | 135,800 |
| 2024/05/28 | 953 | 961 | 953 | 955 | 112,400 |
| 2024/05/27 | 954 | 958 | 946 | 953 | 100,600 |
| 2024/05/24 | 958 | 962 | 944 | 954 | 119,400 |
| 2024/05/23 | 954 | 961 | 944 | 961 | 146,100 |
| 2024/05/22 | 943 | 961 | 935 | 961 | 253,100 |
| 2024/05/21 | 950 | 958 | 943 | 943 | 190,800 |
| 2024/05/20 | 931 | 952 | 927 | 945 | 318,500 |
| 2024/05/17 | 910 | 933 | 908 | 933 | 234,100 |
| 2024/05/16 | 924 | 925 | 897 | 918 | 326,100 |
| 2024/05/15 | 921 | 930 | 911 | 930 | 319,600 |
| 2024/05/14 | 910 | 928 | 910 | 921 | 236,200 |
| 2024/05/13 | 903 | 914 | 890 | 913 | 325,500 |
| 2024/05/10 | 910 | 916 | 904 | 905 | 175,100 |
| 2024/05/09 | 910 | 914 | 905 | 905 | 188,000 |
| 2024/05/08 | 932 | 932 | 910 | 910 | 263,400 |
| 2024/05/07 | 920 | 923 | 903 | 908 | 326,600 |
| 2024/05/02 | 925 | 937 | 916 | 916 | 286,300 |
| 2024/05/01 | 942 | 943 | 919 | 920 | 454,300 |
| 2024/04/30 | 956 | 959 | 948 | 951 | 181,900 |
| 2024/04/26 | 940 | 961 | 940 | 961 | 528,100 |
| 2024/04/25 | 994 | 994 | 984 | 989 | 379,100 |
| 2024/04/24 | 993 | 995 | 987 | 991 | 181,500 |
| 2024/04/23 | 990 | 993 | 986 | 990 | 170,100 |
| 2024/04/22 | 984 | 990 | 983 | 989 | 194,700 |
| 2024/04/19 | 986 | 986 | 971 | 974 | 262,800 |
| 2024/04/18 | 975 | 989 | 975 | 980 | 164,800 |
| 2024/04/17 | 983 | 987 | 975 | 979 | 150,400 |
| 2024/04/16 | 978 | 990 | 976 | 986 | 201,800 |
| 2024/04/15 | 976 | 982 | 975 | 980 | 107,900 |
| 2024/04/12 | 979 | 983 | 976 | 977 | 113,400 |
| 2024/04/11 | 976 | 980 | 972 | 977 | 113,000 |
| 2024/04/10 | 983 | 986 | 976 | 977 | 154,000 |
| 2024/04/09 | 993 | 993 | 980 | 980 | 174,600 |
| 2024/04/08 | 980 | 987 | 978 | 987 | 162,800 |
| 2024/04/05 | 974 | 980 | 968 | 978 | 216,800 |
| 2024/04/04 | 983 | 983 | 971 | 975 | 318,600 |
| 2024/04/03 | 994 | 994 | 983 | 983 | 239,100 |
| 2024/04/02 | 1,002 | 1,004 | 994 | 994 | 185,300 |
| 2024/04/01 | 1,009 | 1,013 | 1,002 | 1,005 | 209,200 |
| 2024/03/29 | 995 | 1,005 | 993 | 1,005 | 166,900 |
| 2024/03/28 | 993 | 1,012 | 993 | 994 | 242,700 |
| 2024/03/27 | 996 | 1,002 | 989 | 993 | 361,400 |
| 2024/03/26 | 979 | 991 | 974 | 988 | 352,000 |
| 2024/03/25 | 970 | 981 | 968 | 974 | 273,200 |
| 2024/03/22 | 971 | 971 | 954 | 966 | 366,200 |
| 2024/03/21 | 983 | 983 | 962 | 965 | 442,200 |
| 2024/03/19 | 971 | 987 | 969 | 979 | 230,300 |
| 2024/03/18 | 1,000 | 1,000 | 964 | 979 | 588,800 |
| 2024/03/15 | 950 | 1,015 | 934 | 997 | 1,320,500 |
| 2024/03/14 | 990 | 1,005 | 983 | 983 | 719,600 |
| 2024/03/13 | 1,007 | 1,014 | 997 | 999 | 232,200 |
| 2024/03/12 | 988 | 1,010 | 987 | 1,009 | 318,700 |
| 2024/03/11 | 993 | 1,005 | 981 | 988 | 401,700 |
| 2024/03/08 | 996 | 1,003 | 989 | 989 | 277,500 |
| 2024/03/07 | 996 | 1,000 | 987 | 996 | 175,700 |
| 2024/03/06 | 988 | 1,000 | 986 | 992 | 150,500 |
| 2024/03/05 | 984 | 997 | 976 | 990 | 213,300 |
| 2024/03/04 | 989 | 997 | 983 | 984 | 260,800 |
| 2024/03/01 | 1,000 | 1,003 | 989 | 990 | 352,600 |
| 2024/02/29 | 1,004 | 1,008 | 998 | 998 | 299,200 |
| 2024/02/28 | 1,001 | 1,012 | 1,000 | 1,007 | 183,200 |
| 2024/02/27 | 1,007 | 1,009 | 997 | 1,004 | 189,100 |
| 2024/02/26 | 1,006 | 1,022 | 1,003 | 1,007 | 177,100 |
| 2024/02/22 | 1,011 | 1,011 | 999 | 1,007 | 147,700 |
| 2024/02/21 | 1,011 | 1,015 | 1,003 | 1,009 | 124,800 |
| 2024/02/20 | 1,018 | 1,018 | 1,000 | 1,011 | 178,200 |
| 2024/02/19 | 1,004 | 1,019 | 1,002 | 1,019 | 266,400 |
| 2024/02/16 | 1,005 | 1,006 | 995 | 1,001 | 187,900 |
| 2024/02/15 | 997 | 1,006 | 987 | 1,005 | 252,200 |
| 2024/02/14 | 1,000 | 1,002 | 991 | 996 | 225,500 |
| 2024/02/13 | 1,019 | 1,021 | 1,002 | 1,003 | 172,500 |
| 2024/02/09 | 1,008 | 1,015 | 1,006 | 1,014 | 113,500 |
| 2024/02/08 | 1,002 | 1,011 | 997 | 1,009 | 200,700 |
| 2024/02/07 | 1,010 | 1,011 | 1,002 | 1,004 | 89,600 |
| 2024/02/06 | 1,025 | 1,025 | 1,008 | 1,009 | 158,900 |
| 2024/02/05 | 1,008 | 1,030 | 1,005 | 1,021 | 244,600 |
| 2024/02/02 | 1,010 | 1,012 | 1,002 | 1,007 | 122,700 |
| 2024/02/01 | 1,006 | 1,011 | 996 | 1,010 | 173,000 |
| 2024/01/31 | 999 | 1,015 | 994 | 1,015 | 245,400 |
| 2024/01/30 | 1,013 | 1,018 | 998 | 998 | 593,800 |
| 2024/01/29 | 1,011 | 1,013 | 1,004 | 1,013 | 164,600 |
| 2024/01/26 | 997 | 1,014 | 997 | 1,003 | 238,900 |
| 2024/01/25 | 999 | 1,002 | 991 | 1,000 | 198,600 |
| 2024/01/24 | 997 | 1,004 | 992 | 999 | 155,100 |
| 2024/01/23 | 1,003 | 1,012 | 995 | 998 | 209,500 |
| 2024/01/22 | 990 | 1,008 | 986 | 998 | 313,600 |
| 2024/01/19 | 1,000 | 1,001 | 987 | 987 | 227,000 |
| 2024/01/18 | 984 | 1,003 | 984 | 992 | 221,600 |
| 2024/01/17 | 1,003 | 1,005 | 982 | 982 | 480,800 |
| 2024/01/16 | 1,019 | 1,023 | 1,005 | 1,005 | 252,000 |
| 2024/01/15 | 1,035 | 1,035 | 1,019 | 1,021 | 193,700 |
| 2024/01/12 | 1,039 | 1,043 | 1,019 | 1,030 | 229,100 |
| 2024/01/11 | 1,044 | 1,046 | 1,027 | 1,037 | 185,500 |
| 2024/01/10 | 1,035 | 1,044 | 1,029 | 1,041 | 207,700 |
| 2024/01/09 | 1,014 | 1,044 | 1,013 | 1,039 | 357,000 |
| 2024/01/05 | 1,019 | 1,020 | 1,002 | 1,012 | 223,000 |
| 2024/01/04 | 1,003 | 1,019 | 993 | 1,014 | 227,500 |
| 2023/12/29 | 996 | 1,009 | 989 | 1,006 | 233,400 |
| 2023/12/28 | 977 | 994 | 969 | 994 | 210,100 |
| 2023/12/27 | 955 | 982 | 955 | 979 | 318,400 |
| 2023/12/26 | 976 | 981 | 957 | 964 | 290,100 |
| 2023/12/25 | 1,006 | 1,013 | 975 | 978 | 278,600 |
| 2023/12/22 | 997 | 1,015 | 997 | 1,006 | 310,800 |
| 2023/12/21 | 991 | 1,003 | 986 | 999 | 209,200 |
| 2023/12/20 | 998 | 1,008 | 991 | 999 | 323,200 |
| 2023/12/19 | 967 | 991 | 967 | 991 | 400,300 |
| 2023/12/18 | 942 | 971 | 937 | 958 | 523,800 |
| 2023/12/15 | 908 | 949 | 900 | 946 | 915,100 |
| 2023/12/14 | 952 | 958 | 909 | 915 | 2,268,400 |
| 2023/12/13 | 1,020 | 1,025 | 1,007 | 1,012 | 598,100 |
| 2023/12/12 | 1,051 | 1,053 | 1,025 | 1,025 | 321,900 |
| 2023/12/11 | 1,035 | 1,046 | 1,035 | 1,046 | 161,700 |
| 2023/12/08 | 1,026 | 1,045 | 1,026 | 1,030 | 183,100 |
| 2023/12/07 | 1,039 | 1,046 | 1,028 | 1,029 | 179,800 |
| 2023/12/06 | 1,046 | 1,051 | 1,040 | 1,042 | 134,200 |
| 2023/12/05 | 1,054 | 1,061 | 1,044 | 1,046 | 126,200 |
| 2023/12/04 | 1,041 | 1,058 | 1,037 | 1,054 | 171,200 |
| 2023/12/01 | 1,061 | 1,070 | 1,040 | 1,040 | 241,100 |
| 2023/11/30 | 1,072 | 1,075 | 1,056 | 1,061 | 259,600 |
| 2023/11/29 | 1,071 | 1,092 | 1,071 | 1,076 | 554,200 |
| 2023/11/28 | 1,040 | 1,058 | 1,037 | 1,055 | 164,700 |
| 2023/11/27 | 1,053 | 1,061 | 1,036 | 1,037 | 141,400 |
| 2023/11/24 | 1,061 | 1,064 | 1,051 | 1,052 | 125,000 |
| 2023/11/22 | 1,045 | 1,063 | 1,045 | 1,060 | 182,100 |
| 2023/11/21 | 1,053 | 1,057 | 1,033 | 1,046 | 252,900 |
| 2023/11/20 | 1,037 | 1,053 | 1,033 | 1,053 | 272,100 |
| 2023/11/17 | 1,029 | 1,034 | 1,022 | 1,034 | 213,900 |
| 2023/11/16 | 1,041 | 1,046 | 1,029 | 1,030 | 176,600 |
| 2023/11/15 | 1,038 | 1,049 | 1,028 | 1,045 | 238,100 |
| 2023/11/14 | 1,040 | 1,056 | 1,028 | 1,030 | 205,700 |
| 2023/11/13 | 1,060 | 1,072 | 1,028 | 1,032 | 548,800 |
| 2023/11/10 | 1,066 | 1,077 | 1,055 | 1,060 | 228,600 |
| 2023/11/09 | 1,046 | 1,089 | 1,046 | 1,080 | 286,600 |
| 2023/11/08 | 1,065 | 1,073 | 1,045 | 1,051 | 179,000 |