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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/11/07 | 1,092 | 1,097 | 1,065 | 1,067 | 230,200 |
| 2023/11/06 | 1,075 | 1,094 | 1,072 | 1,086 | 452,800 |
| 2023/11/02 | 1,071 | 1,077 | 1,056 | 1,072 | 190,100 |
| 2023/11/01 | 1,064 | 1,072 | 1,055 | 1,068 | 247,500 |
| 2023/10/31 | 1,050 | 1,061 | 1,042 | 1,061 | 159,800 |
| 2023/10/30 | 1,042 | 1,055 | 1,039 | 1,050 | 138,300 |
| 2023/10/27 | 1,043 | 1,055 | 1,039 | 1,055 | 194,900 |
| 2023/10/26 | 1,053 | 1,059 | 1,043 | 1,043 | 201,300 |
| 2023/10/25 | 1,041 | 1,054 | 1,035 | 1,054 | 182,400 |
| 2023/10/24 | 1,016 | 1,046 | 1,015 | 1,046 | 286,000 |
| 2023/10/23 | 1,018 | 1,030 | 1,013 | 1,015 | 208,700 |
| 2023/10/20 | 1,019 | 1,022 | 1,009 | 1,018 | 124,400 |
| 2023/10/19 | 1,025 | 1,031 | 1,022 | 1,023 | 131,200 |
| 2023/10/18 | 1,015 | 1,029 | 1,012 | 1,029 | 140,500 |
| 2023/10/17 | 1,009 | 1,017 | 1,007 | 1,013 | 87,300 |
| 2023/10/16 | 1,013 | 1,020 | 1,009 | 1,009 | 132,400 |
| 2023/10/13 | 1,015 | 1,019 | 1,011 | 1,018 | 127,100 |
| 2023/10/12 | 1,015 | 1,023 | 1,010 | 1,020 | 201,500 |
| 2023/10/11 | 1,023 | 1,025 | 1,016 | 1,016 | 116,100 |
| 2023/10/10 | 1,020 | 1,029 | 1,020 | 1,026 | 138,700 |
| 2023/10/06 | 1,016 | 1,027 | 1,016 | 1,024 | 126,200 |
| 2023/10/05 | 1,017 | 1,025 | 1,009 | 1,025 | 188,300 |
| 2023/10/04 | 1,000 | 1,019 | 999 | 1,019 | 469,400 |
| 2023/10/03 | 1,005 | 1,007 | 1,001 | 1,001 | 196,700 |
| 2023/10/02 | 1,016 | 1,019 | 1,006 | 1,006 | 169,000 |
| 2023/09/29 | 1,019 | 1,023 | 1,008 | 1,011 | 268,800 |
| 2023/09/28 | 1,040 | 1,041 | 1,018 | 1,019 | 266,200 |
| 2023/09/27 | 1,036 | 1,048 | 1,035 | 1,045 | 203,900 |
| 2023/09/26 | 1,038 | 1,047 | 1,035 | 1,041 | 137,000 |
| 2023/09/25 | 1,020 | 1,044 | 1,019 | 1,042 | 292,600 |
| 2023/09/22 | 1,027 | 1,027 | 1,012 | 1,019 | 315,500 |
| 2023/09/21 | 1,028 | 1,036 | 1,020 | 1,031 | 314,900 |
| 2023/09/20 | 1,060 | 1,060 | 1,026 | 1,027 | 397,600 |
| 2023/09/19 | 1,034 | 1,063 | 1,034 | 1,063 | 473,400 |
| 2023/09/15 | 1,036 | 1,061 | 1,028 | 1,033 | 521,200 |
| 2023/09/14 | 1,025 | 1,042 | 1,004 | 1,036 | 1,096,200 |
| 2023/09/13 | 1,063 | 1,089 | 1,057 | 1,080 | 872,100 |
| 2023/09/12 | 1,049 | 1,058 | 1,043 | 1,052 | 298,300 |
| 2023/09/11 | 1,042 | 1,053 | 1,041 | 1,049 | 252,200 |
| 2023/09/08 | 1,047 | 1,051 | 1,038 | 1,042 | 231,800 |
| 2023/09/07 | 1,054 | 1,056 | 1,043 | 1,050 | 272,500 |
| 2023/09/06 | 1,050 | 1,069 | 1,048 | 1,059 | 448,900 |
| 2023/09/05 | 1,049 | 1,050 | 1,043 | 1,050 | 155,400 |
| 2023/09/04 | 1,048 | 1,050 | 1,042 | 1,050 | 175,700 |
| 2023/09/01 | 1,034 | 1,044 | 1,031 | 1,043 | 195,500 |
| 2023/08/31 | 1,032 | 1,037 | 1,022 | 1,034 | 172,700 |
| 2023/08/30 | 1,038 | 1,038 | 1,028 | 1,028 | 85,900 |
| 2023/08/29 | 1,027 | 1,042 | 1,027 | 1,032 | 193,700 |
| 2023/08/28 | 1,040 | 1,041 | 1,023 | 1,026 | 152,200 |
| 2023/08/25 | 1,030 | 1,043 | 1,025 | 1,041 | 199,700 |
| 2023/08/24 | 1,037 | 1,040 | 1,030 | 1,034 | 147,200 |
| 2023/08/23 | 1,021 | 1,038 | 1,016 | 1,037 | 244,800 |
| 2023/08/22 | 1,015 | 1,022 | 1,010 | 1,020 | 187,800 |
| 2023/08/21 | 1,003 | 1,011 | 999 | 1,010 | 276,900 |
| 2023/08/18 | 1,003 | 1,010 | 1,000 | 1,000 | 358,400 |
| 2023/08/17 | 1,010 | 1,019 | 1,004 | 1,010 | 244,900 |
| 2023/08/16 | 1,032 | 1,032 | 1,010 | 1,012 | 295,300 |
| 2023/08/15 | 1,038 | 1,040 | 1,028 | 1,039 | 228,000 |
| 2023/08/14 | 1,053 | 1,054 | 1,037 | 1,038 | 279,800 |
| 2023/08/10 | 1,019 | 1,039 | 1,016 | 1,039 | 355,800 |
| 2023/08/09 | 1,011 | 1,019 | 1,007 | 1,016 | 153,900 |
| 2023/08/08 | 1,024 | 1,024 | 1,010 | 1,014 | 134,600 |
| 2023/08/07 | 1,008 | 1,024 | 1,004 | 1,024 | 229,400 |
| 2023/08/04 | 1,006 | 1,011 | 1,004 | 1,008 | 124,300 |
| 2023/08/03 | 1,006 | 1,008 | 1,001 | 1,001 | 269,400 |
| 2023/08/02 | 1,017 | 1,021 | 1,009 | 1,011 | 178,900 |
| 2023/08/01 | 1,021 | 1,031 | 1,014 | 1,020 | 269,500 |
| 2023/07/31 | 1,025 | 1,032 | 1,015 | 1,018 | 269,700 |
| 2023/07/28 | 1,011 | 1,025 | 1,009 | 1,025 | 249,900 |
| 2023/07/27 | 1,010 | 1,018 | 1,009 | 1,018 | 186,300 |
| 2023/07/26 | 1,010 | 1,017 | 1,004 | 1,012 | 211,300 |
| 2023/07/25 | 1,009 | 1,013 | 1,006 | 1,011 | 162,700 |
| 2023/07/24 | 1,015 | 1,015 | 1,003 | 1,006 | 203,000 |
| 2023/07/21 | 1,005 | 1,009 | 998 | 1,009 | 336,600 |
| 2023/07/20 | 1,000 | 1,010 | 999 | 1,009 | 273,800 |
| 2023/07/19 | 1,000 | 1,004 | 996 | 1,004 | 529,800 |
| 2023/07/18 | 1,005 | 1,005 | 999 | 1,000 | 374,800 |
| 2023/07/14 | 1,022 | 1,026 | 1,005 | 1,005 | 279,800 |
| 2023/07/13 | 1,006 | 1,020 | 1,006 | 1,020 | 216,000 |
| 2023/07/12 | 1,016 | 1,022 | 1,000 | 1,004 | 451,400 |
| 2023/07/11 | 1,032 | 1,039 | 1,015 | 1,016 | 441,600 |
| 2023/07/10 | 1,037 | 1,043 | 1,030 | 1,034 | 273,400 |
| 2023/07/07 | 1,030 | 1,047 | 1,025 | 1,033 | 467,600 |
| 2023/07/06 | 1,070 | 1,074 | 1,035 | 1,042 | 992,700 |
| 2023/07/05 | 1,001 | 1,065 | 998 | 1,048 | 1,724,300 |
| 2023/07/04 | 1,000 | 1,008 | 998 | 1,004 | 555,300 |
| 2023/07/03 | 1,010 | 1,012 | 1,002 | 1,003 | 302,600 |
| 2023/06/30 | 1,011 | 1,013 | 1,001 | 1,006 | 322,800 |
| 2023/06/29 | 1,028 | 1,038 | 1,011 | 1,011 | 355,000 |
| 2023/06/28 | 1,017 | 1,021 | 1,008 | 1,020 | 299,100 |