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 |
|---|---|---|---|---|---|
| 2025/06/13 | 850 | 854 | 826 | 837 | 172,100 |
| 2025/06/12 | 853 | 862 | 851 | 855 | 79,900 |
| 2025/06/11 | 858 | 863 | 848 | 852 | 78,900 |
| 2025/06/10 | 854 | 864 | 854 | 860 | 101,900 |
| 2025/06/09 | 850 | 856 | 849 | 854 | 54,800 |
| 2025/06/06 | 850 | 856 | 844 | 848 | 50,700 |
| 2025/06/05 | 840 | 855 | 840 | 850 | 69,100 |
| 2025/06/04 | 837 | 847 | 837 | 841 | 70,500 |
| 2025/06/03 | 845 | 848 | 836 | 838 | 104,600 |
| 2025/06/02 | 854 | 855 | 842 | 843 | 107,400 |
| 2025/05/30 | 862 | 863 | 850 | 859 | 90,300 |
| 2025/05/29 | 880 | 882 | 863 | 864 | 74,900 |
| 2025/05/28 | 881 | 881 | 871 | 875 | 59,700 |
| 2025/05/27 | 874 | 880 | 873 | 879 | 54,700 |
| 2025/05/26 | 863 | 877 | 863 | 874 | 77,100 |
| 2025/05/23 | 864 | 872 | 856 | 860 | 76,300 |
| 2025/05/22 | 852 | 871 | 847 | 867 | 125,300 |
| 2025/05/21 | 856 | 862 | 854 | 854 | 61,300 |
| 2025/05/20 | 863 | 867 | 853 | 856 | 90,400 |
| 2025/05/19 | 867 | 872 | 856 | 863 | 69,200 |
| 2025/05/16 | 851 | 872 | 848 | 867 | 102,200 |
| 2025/05/15 | 844 | 862 | 842 | 854 | 109,700 |
| 2025/05/14 | 850 | 855 | 841 | 848 | 78,500 |
| 2025/05/13 | 865 | 865 | 850 | 852 | 61,500 |
| 2025/05/12 | 851 | 867 | 850 | 855 | 94,000 |
| 2025/05/09 | 865 | 865 | 848 | 851 | 99,200 |
| 2025/05/08 | 855 | 870 | 845 | 870 | 144,800 |
| 2025/05/07 | 844 | 860 | 844 | 850 | 106,400 |
| 2025/05/02 | 838 | 852 | 833 | 844 | 131,600 |
| 2025/05/01 | 848 | 850 | 838 | 841 | 166,700 |
| 2025/04/30 | 850 | 858 | 842 | 854 | 156,000 |
| 2025/04/28 | 850 | 863 | 844 | 855 | 472,600 |
| 2025/04/25 | 904 | 905 | 888 | 888 | 261,400 |
| 2025/04/24 | 920 | 920 | 903 | 903 | 136,500 |
| 2025/04/23 | 920 | 922 | 917 | 920 | 119,800 |
| 2025/04/22 | 915 | 921 | 914 | 920 | 71,700 |
| 2025/04/21 | 923 | 926 | 911 | 918 | 127,900 |
| 2025/04/18 | 909 | 918 | 903 | 918 | 101,200 |
| 2025/04/17 | 912 | 913 | 896 | 899 | 98,000 |
| 2025/04/16 | 911 | 917 | 908 | 912 | 70,900 |
| 2025/04/15 | 920 | 925 | 909 | 909 | 98,900 |
| 2025/04/14 | 912 | 925 | 912 | 915 | 136,800 |
| 2025/04/11 | 889 | 909 | 880 | 909 | 138,500 |
| 2025/04/10 | 897 | 899 | 885 | 894 | 144,500 |
| 2025/04/09 | 862 | 876 | 860 | 868 | 148,000 |
| 2025/04/08 | 840 | 878 | 838 | 876 | 184,900 |
| 2025/04/07 | 830 | 837 | 807 | 811 | 333,300 |
| 2025/04/04 | 870 | 887 | 853 | 859 | 204,000 |
| 2025/04/03 | 850 | 878 | 850 | 878 | 232,800 |
| 2025/04/02 | 886 | 891 | 862 | 862 | 215,300 |
| 2025/04/01 | 890 | 896 | 880 | 886 | 177,900 |
| 2025/03/31 | 900 | 911 | 889 | 890 | 306,300 |
| 2025/03/28 | 910 | 918 | 904 | 908 | 214,200 |
| 2025/03/27 | 899 | 907 | 895 | 907 | 229,300 |
| 2025/03/26 | 888 | 898 | 885 | 898 | 167,400 |
| 2025/03/25 | 880 | 888 | 878 | 887 | 89,900 |
| 2025/03/24 | 881 | 884 | 878 | 880 | 89,200 |
| 2025/03/21 | 884 | 884 | 873 | 881 | 132,600 |
| 2025/03/19 | 876 | 889 | 872 | 884 | 178,600 |
| 2025/03/18 | 857 | 876 | 852 | 876 | 231,800 |
| 2025/03/17 | 850 | 880 | 842 | 847 | 740,400 |
| 2025/03/14 | 849 | 849 | 827 | 827 | 297,100 |
| 2025/03/13 | 849 | 849 | 835 | 837 | 102,000 |
| 2025/03/12 | 841 | 850 | 838 | 850 | 134,900 |
| 2025/03/11 | 830 | 844 | 829 | 841 | 149,000 |
| 2025/03/10 | 838 | 841 | 820 | 830 | 116,600 |
| 2025/03/07 | 828 | 840 | 821 | 833 | 117,900 |
| 2025/03/06 | 838 | 843 | 823 | 833 | 193,000 |
| 2025/03/05 | 813 | 836 | 813 | 836 | 239,100 |
| 2025/03/04 | 788 | 815 | 788 | 812 | 259,800 |
| 2025/03/03 | 784 | 788 | 781 | 787 | 115,700 |
| 2025/02/28 | 777 | 782 | 765 | 769 | 98,600 |
| 2025/02/27 | 771 | 784 | 770 | 779 | 78,000 |
| 2025/02/26 | 763 | 769 | 760 | 769 | 60,100 |
| 2025/02/25 | 765 | 767 | 759 | 763 | 53,300 |
| 2025/02/21 | 764 | 774 | 763 | 767 | 75,800 |
| 2025/02/20 | 770 | 782 | 770 | 774 | 120,100 |
| 2025/02/19 | 755 | 770 | 753 | 770 | 99,600 |
| 2025/02/18 | 761 | 761 | 756 | 756 | 59,300 |
| 2025/02/17 | 760 | 763 | 757 | 761 | 108,700 |
| 2025/02/14 | 761 | 761 | 756 | 759 | 64,300 |
| 2025/02/13 | 765 | 770 | 759 | 761 | 99,600 |
| 2025/02/12 | 764 | 771 | 762 | 762 | 111,000 |
| 2025/02/10 | 754 | 763 | 753 | 762 | 74,200 |
| 2025/02/07 | 758 | 760 | 749 | 755 | 58,800 |
| 2025/02/06 | 751 | 759 | 750 | 753 | 104,400 |
| 2025/02/05 | 740 | 752 | 740 | 750 | 110,600 |
| 2025/02/04 | 735 | 738 | 728 | 731 | 69,400 |
| 2025/02/03 | 726 | 737 | 721 | 733 | 148,700 |
| 2025/01/31 | 743 | 743 | 725 | 726 | 91,700 |
| 2025/01/30 | 738 | 751 | 737 | 743 | 144,400 |
| 2025/01/29 | 734 | 737 | 725 | 737 | 93,000 |
| 2025/01/28 | 735 | 738 | 731 | 735 | 106,700 |
| 2025/01/27 | 725 | 734 | 723 | 734 | 161,800 |
| 2025/01/24 | 709 | 722 | 709 | 719 | 122,300 |
| 2025/01/23 | 704 | 709 | 695 | 709 | 95,600 |
| 2025/01/22 | 703 | 707 | 694 | 703 | 94,300 |
| 2025/01/21 | 698 | 705 | 694 | 705 | 98,200 |
| 2025/01/20 | 675 | 697 | 675 | 694 | 144,900 |
| 2025/01/17 | 686 | 687 | 668 | 671 | 260,200 |
| 2025/01/16 | 694 | 700 | 687 | 687 | 116,400 |
| 2025/01/15 | 694 | 698 | 692 | 695 | 88,200 |
| 2025/01/14 | 697 | 699 | 690 | 690 | 158,000 |
| 2025/01/10 | 701 | 703 | 696 | 697 | 177,000 |
| 2025/01/09 | 710 | 710 | 703 | 704 | 95,100 |
| 2025/01/08 | 716 | 716 | 706 | 710 | 126,300 |
| 2025/01/07 | 719 | 719 | 708 | 714 | 147,000 |
| 2025/01/06 | 724 | 726 | 716 | 717 | 162,000 |
| 2024/12/30 | 722 | 727 | 714 | 714 | 155,600 |
| 2024/12/27 | 711 | 727 | 711 | 722 | 193,600 |
| 2024/12/26 | 695 | 711 | 695 | 707 | 335,700 |
| 2024/12/25 | 700 | 710 | 692 | 697 | 262,700 |
| 2024/12/24 | 684 | 700 | 682 | 698 | 425,000 |
| 2024/12/23 | 715 | 719 | 689 | 689 | 569,600 |
| 2024/12/20 | 720 | 726 | 716 | 717 | 243,800 |
| 2024/12/19 | 722 | 724 | 712 | 718 | 195,400 |
| 2024/12/18 | 727 | 737 | 726 | 727 | 146,600 |
| 2024/12/17 | 715 | 737 | 707 | 734 | 456,100 |
| 2024/12/16 | 760 | 765 | 720 | 720 | 1,081,700 |
| 2024/12/13 | 789 | 793 | 783 | 789 | 405,300 |
| 2024/12/12 | 778 | 785 | 777 | 781 | 236,500 |
| 2024/12/11 | 766 | 775 | 764 | 773 | 159,400 |
| 2024/12/10 | 761 | 770 | 760 | 763 | 154,600 |
| 2024/12/09 | 765 | 766 | 758 | 760 | 141,200 |
| 2024/12/06 | 762 | 768 | 762 | 763 | 76,300 |
| 2024/12/05 | 770 | 773 | 760 | 761 | 105,600 |
| 2024/12/04 | 765 | 772 | 760 | 771 | 124,200 |
| 2024/12/03 | 770 | 779 | 766 | 766 | 135,000 |
| 2024/12/02 | 772 | 776 | 765 | 766 | 120,000 |
| 2024/11/29 | 774 | 778 | 772 | 772 | 71,900 |
| 2024/11/28 | 773 | 779 | 770 | 778 | 73,800 |
| 2024/11/27 | 785 | 787 | 769 | 774 | 107,700 |
| 2024/11/26 | 792 | 798 | 781 | 786 | 109,000 |
| 2024/11/25 | 785 | 795 | 780 | 788 | 127,600 |
| 2024/11/22 | 780 | 785 | 772 | 779 | 127,600 |
| 2024/11/21 | 765 | 780 | 764 | 778 | 226,000 |
| 2024/11/20 | 753 | 768 | 748 | 756 | 214,200 |
| 2024/11/19 | 752 | 756 | 747 | 755 | 250,000 |
| 2024/11/18 | 751 | 758 | 741 | 757 | 280,200 |
| 2024/11/15 | 762 | 775 | 750 | 750 | 353,400 |
| 2024/11/14 | 788 | 788 | 762 | 762 | 339,200 |
| 2024/11/13 | 788 | 797 | 783 | 790 | 177,200 |
| 2024/11/12 | 801 | 806 | 787 | 787 | 238,600 |
| 2024/11/11 | 807 | 811 | 800 | 800 | 113,300 |
| 2024/11/08 | 826 | 834 | 807 | 807 | 152,400 |
| 2024/11/07 | 826 | 829 | 816 | 824 | 140,600 |
| 2024/11/06 | 846 | 852 | 825 | 826 | 131,600 |
| 2024/11/05 | 827 | 857 | 826 | 844 | 110,200 |
| 2024/11/01 | 832 | 836 | 826 | 827 | 88,800 |
| 2024/10/31 | 839 | 844 | 838 | 843 | 41,100 |
| 2024/10/30 | 838 | 850 | 838 | 838 | 141,800 |
| 2024/10/29 | 833 | 845 | 832 | 844 | 106,000 |
| 2024/10/28 | 825 | 840 | 825 | 828 | 101,600 |
| 2024/10/25 | 842 | 843 | 829 | 829 | 84,300 |
| 2024/10/24 | 846 | 847 | 842 | 842 | 74,300 |
| 2024/10/23 | 860 | 865 | 850 | 850 | 61,900 |
| 2024/10/22 | 869 | 869 | 858 | 858 | 60,000 |
| 2024/10/21 | 868 | 871 | 865 | 870 | 62,100 |
| 2024/10/18 | 861 | 874 | 861 | 863 | 87,700 |
| 2024/10/17 | 845 | 865 | 845 | 865 | 113,400 |
| 2024/10/16 | 845 | 854 | 843 | 850 | 84,400 |
| 2024/10/15 | 852 | 859 | 848 | 849 | 94,200 |
| 2024/10/11 | 854 | 854 | 845 | 848 | 60,300 |
| 2024/10/10 | 850 | 850 | 843 | 845 | 59,300 |
| 2024/10/09 | 850 | 858 | 849 | 853 | 92,500 |
| 2024/10/08 | 841 | 847 | 840 | 846 | 67,300 |
| 2024/10/07 | 844 | 849 | 841 | 844 | 120,300 |
| 2024/10/04 | 841 | 851 | 840 | 840 | 115,700 |
| 2024/10/03 | 853 | 857 | 845 | 852 | 121,800 |
| 2024/10/02 | 850 | 853 | 841 | 842 | 115,700 |
| 2024/10/01 | 846 | 857 | 846 | 852 | 114,300 |
| 2024/09/30 | 840 | 862 | 839 | 850 | 188,000 |
| 2024/09/27 | 866 | 867 | 851 | 853 | 142,700 |
| 2024/09/26 | 852 | 867 | 838 | 866 | 225,900 |
| 2024/09/25 | 835 | 855 | 835 | 854 | 159,300 |
| 2024/09/24 | 852 | 852 | 832 | 832 | 159,900 |
| 2024/09/20 | 850 | 860 | 843 | 856 | 160,800 |
| 2024/09/19 | 838 | 848 | 829 | 848 | 149,000 |
| 2024/09/18 | 824 | 839 | 822 | 832 | 203,900 |
| 2024/09/17 | 811 | 823 | 803 | 823 | 352,700 |
| 2024/09/13 | 836 | 836 | 810 | 810 | 344,000 |
| 2024/09/12 | 841 | 852 | 839 | 845 | 179,600 |
| 2024/09/11 | 827 | 838 | 822 | 830 | 119,900 |
| 2024/09/10 | 821 | 838 | 821 | 836 | 97,500 |
| 2024/09/09 | 820 | 828 | 814 | 823 | 100,600 |
| 2024/09/06 | 844 | 849 | 830 | 831 | 102,100 |
| 2024/09/05 | 838 | 848 | 836 | 845 | 100,800 |
| 2024/09/04 | 836 | 850 | 836 | 838 | 148,900 |
| 2024/09/03 | 840 | 850 | 840 | 850 | 111,500 |
| 2024/09/02 | 847 | 850 | 837 | 842 | 173,900 |
| 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 |