ヤマノホールディングス(7571)の株価時系列情報
ヤマノホールディングス(7571)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 65 | 66 | 65 | 65 | 111,500 |
| 2024/04/25 | 66 | 66 | 65 | 65 | 135,600 |
| 2024/04/24 | 66 | 66 | 65 | 65 | 120,200 |
| 2024/04/23 | 65 | 66 | 65 | 66 | 104,900 |
| 2024/04/22 | 65 | 66 | 65 | 65 | 128,100 |
| 2024/04/19 | 65 | 66 | 64 | 65 | 139,900 |
| 2024/04/18 | 66 | 66 | 65 | 65 | 107,400 |
| 2024/04/17 | 65 | 66 | 64 | 64 | 113,900 |
| 2024/04/16 | 65 | 66 | 64 | 65 | 193,900 |
| 2024/04/15 | 65 | 66 | 65 | 65 | 110,700 |
| 2024/04/12 | 66 | 67 | 65 | 66 | 112,000 |
| 2024/04/11 | 67 | 67 | 66 | 66 | 116,900 |
| 2024/04/10 | 66 | 67 | 66 | 67 | 118,600 |
| 2024/04/09 | 67 | 67 | 65 | 66 | 137,600 |
| 2024/04/08 | 65 | 67 | 65 | 65 | 164,600 |
| 2024/04/05 | 66 | 67 | 65 | 66 | 172,300 |
| 2024/04/04 | 67 | 67 | 66 | 67 | 136,200 |
| 2024/04/03 | 67 | 68 | 66 | 66 | 152,600 |
| 2024/04/02 | 68 | 69 | 67 | 67 | 95,400 |
| 2024/04/01 | 69 | 69 | 67 | 68 | 167,300 |
| 2024/03/29 | 67 | 69 | 67 | 69 | 173,000 |
| 2024/03/28 | 67 | 69 | 67 | 67 | 180,400 |
| 2024/03/27 | 68 | 69 | 67 | 69 | 358,500 |
| 2024/03/26 | 69 | 69 | 68 | 68 | 216,400 |
| 2024/03/25 | 70 | 70 | 69 | 69 | 181,200 |
| 2024/03/22 | 70 | 70 | 68 | 70 | 244,600 |
| 2024/03/21 | 70 | 71 | 70 | 70 | 170,800 |
| 2024/03/19 | 71 | 71 | 69 | 70 | 203,100 |
| 2024/03/18 | 71 | 71 | 70 | 70 | 178,200 |
| 2024/03/15 | 73 | 73 | 71 | 72 | 133,800 |
| 2024/03/14 | 71 | 73 | 70 | 73 | 150,900 |
| 2024/03/13 | 71 | 71 | 70 | 70 | 139,300 |
| 2024/03/12 | 71 | 71 | 70 | 71 | 125,000 |
| 2024/03/11 | 72 | 72 | 70 | 71 | 204,800 |
| 2024/03/08 | 72 | 73 | 71 | 72 | 161,600 |
| 2024/03/07 | 72 | 73 | 71 | 72 | 215,500 |
| 2024/03/06 | 71 | 72 | 70 | 71 | 186,900 |
| 2024/03/05 | 71 | 71 | 69 | 71 | 177,200 |
| 2024/03/04 | 71 | 72 | 70 | 70 | 155,200 |
| 2024/03/01 | 71 | 72 | 70 | 70 | 184,500 |
| 2024/02/29 | 71 | 72 | 69 | 71 | 281,400 |
| 2024/02/28 | 69 | 70 | 69 | 69 | 202,800 |
| 2024/02/27 | 69 | 69 | 68 | 69 | 85,900 |
| 2024/02/26 | 69 | 69 | 68 | 69 | 143,700 |
| 2024/02/22 | 70 | 70 | 68 | 69 | 117,200 |
| 2024/02/21 | 70 | 70 | 68 | 69 | 154,400 |
| 2024/02/20 | 69 | 70 | 68 | 70 | 180,100 |
| 2024/02/19 | 67 | 68 | 67 | 68 | 124,900 |
| 2024/02/16 | 68 | 68 | 67 | 68 | 137,900 |
| 2024/02/15 | 68 | 68 | 67 | 68 | 101,300 |
| 2024/02/14 | 70 | 70 | 67 | 68 | 179,900 |
| 2024/02/13 | 69 | 70 | 68 | 68 | 132,500 |
| 2024/02/09 | 69 | 69 | 68 | 69 | 91,900 |
| 2024/02/08 | 69 | 69 | 69 | 69 | 74,300 |
| 2024/02/07 | 68 | 69 | 68 | 69 | 98,600 |
| 2024/02/06 | 69 | 69 | 68 | 68 | 213,600 |
| 2024/02/05 | 69 | 70 | 68 | 70 | 157,100 |
| 2024/02/02 | 68 | 69 | 67 | 69 | 209,500 |
| 2024/02/01 | 69 | 69 | 68 | 68 | 102,000 |
| 2024/01/31 | 69 | 69 | 68 | 68 | 107,400 |
| 2024/01/30 | 70 | 70 | 68 | 69 | 124,200 |
| 2024/01/29 | 70 | 70 | 69 | 70 | 107,600 |
| 2024/01/26 | 70 | 70 | 68 | 70 | 119,900 |
| 2024/01/25 | 70 | 70 | 68 | 70 | 150,900 |
| 2024/01/24 | 69 | 69 | 68 | 68 | 131,800 |
| 2024/01/23 | 69 | 70 | 68 | 69 | 140,700 |
| 2024/01/22 | 69 | 70 | 68 | 69 | 155,200 |
| 2024/01/19 | 68 | 69 | 68 | 69 | 143,200 |
| 2024/01/18 | 69 | 69 | 68 | 68 | 117,400 |
| 2024/01/17 | 69 | 70 | 68 | 68 | 112,000 |
| 2024/01/16 | 68 | 69 | 67 | 69 | 218,400 |
| 2024/01/15 | 68 | 71 | 67 | 68 | 517,200 |
| 2024/01/12 | 68 | 69 | 67 | 67 | 173,900 |
| 2024/01/11 | 69 | 69 | 68 | 68 | 166,000 |
| 2024/01/10 | 69 | 70 | 68 | 68 | 122,700 |
| 2024/01/09 | 69 | 70 | 69 | 70 | 173,500 |
| 2024/01/05 | 69 | 69 | 68 | 69 | 127,300 |
| 2024/01/04 | 69 | 70 | 69 | 69 | 176,100 |
| 2023/12/29 | 67 | 69 | 66 | 68 | 201,000 |
| 2023/12/28 | 66 | 68 | 66 | 67 | 111,300 |
| 2023/12/27 | 67 | 68 | 66 | 66 | 224,200 |
| 2023/12/26 | 66 | 68 | 66 | 67 | 152,100 |
| 2023/12/25 | 67 | 67 | 66 | 66 | 156,700 |
| 2023/12/22 | 67 | 67 | 66 | 67 | 206,900 |
| 2023/12/21 | 66 | 67 | 64 | 65 | 441,000 |
| 2023/12/20 | 67 | 67 | 66 | 66 | 145,100 |
| 2023/12/19 | 67 | 68 | 66 | 66 | 154,600 |
| 2023/12/18 | 68 | 68 | 66 | 67 | 179,600 |
| 2023/12/15 | 67 | 69 | 67 | 67 | 210,300 |
| 2023/12/14 | 68 | 68 | 67 | 67 | 163,600 |
| 2023/12/13 | 68 | 69 | 67 | 68 | 185,900 |
| 2023/12/12 | 68 | 69 | 67 | 67 | 221,900 |
| 2023/12/11 | 67 | 69 | 67 | 68 | 184,000 |
| 2023/12/08 | 67 | 69 | 67 | 67 | 265,500 |
| 2023/12/07 | 69 | 69 | 65 | 68 | 1,468,300 |
| 2023/12/06 | 65 | 80 | 65 | 72 | 2,847,200 |
| 2023/12/05 | 67 | 68 | 65 | 65 | 261,900 |
| 2023/12/04 | 67 | 68 | 67 | 68 | 187,500 |
| 2023/12/01 | 67 | 68 | 66 | 66 | 262,400 |
| 2023/11/30 | 67 | 67 | 66 | 67 | 248,800 |
| 2023/11/29 | 66 | 67 | 65 | 66 | 157,100 |
| 2023/11/28 | 65 | 67 | 65 | 66 | 139,100 |
| 2023/11/27 | 67 | 67 | 65 | 65 | 146,200 |
| 2023/11/24 | 66 | 67 | 65 | 65 | 179,600 |
| 2023/11/22 | 65 | 68 | 64 | 66 | 393,400 |
| 2023/11/21 | 64 | 65 | 63 | 64 | 184,200 |
| 2023/11/20 | 63 | 65 | 63 | 64 | 280,000 |
| 2023/11/17 | 63 | 65 | 63 | 64 | 315,000 |
| 2023/11/16 | 68 | 77 | 63 | 65 | 1,563,100 |
| 2023/11/15 | 65 | 66 | 64 | 65 | 199,200 |
| 2023/11/14 | 64 | 65 | 63 | 65 | 138,700 |
| 2023/11/13 | 64 | 65 | 63 | 64 | 148,900 |
| 2023/11/10 | 63 | 65 | 62 | 65 | 158,100 |
| 2023/11/09 | 63 | 64 | 63 | 63 | 165,300 |
| 2023/11/08 | 64 | 65 | 62 | 63 | 201,900 |
| 2023/11/07 | 64 | 65 | 64 | 64 | 136,900 |
| 2023/11/06 | 64 | 65 | 64 | 64 | 140,000 |
| 2023/11/02 | 63 | 65 | 63 | 65 | 173,700 |
| 2023/11/01 | 63 | 64 | 62 | 64 | 188,100 |
| 2023/10/31 | 63 | 63 | 61 | 62 | 208,600 |
| 2023/10/30 | 64 | 64 | 62 | 63 | 141,400 |
| 2023/10/27 | 63 | 64 | 63 | 64 | 206,600 |
| 2023/10/26 | 65 | 65 | 63 | 64 | 140,000 |
| 2023/10/25 | 64 | 65 | 63 | 65 | 153,600 |
| 2023/10/24 | 65 | 65 | 63 | 64 | 224,300 |
| 2023/10/23 | 64 | 65 | 64 | 65 | 124,500 |
| 2023/10/20 | 64 | 65 | 64 | 64 | 131,100 |
| 2023/10/19 | 64 | 65 | 64 | 64 | 160,700 |
| 2023/10/18 | 65 | 65 | 64 | 65 | 212,500 |
| 2023/10/17 | 65 | 65 | 64 | 65 | 347,100 |
| 2023/10/16 | 65 | 66 | 64 | 64 | 206,200 |
| 2023/10/13 | 66 | 67 | 65 | 65 | 124,100 |
| 2023/10/12 | 66 | 67 | 66 | 67 | 129,000 |
| 2023/10/11 | 67 | 67 | 66 | 66 | 144,000 |
| 2023/10/10 | 66 | 67 | 66 | 66 | 135,900 |
| 2023/10/06 | 66 | 67 | 65 | 67 | 203,200 |
| 2023/10/05 | 65 | 66 | 65 | 66 | 148,700 |
| 2023/10/04 | 65 | 66 | 65 | 65 | 195,200 |
| 2023/10/03 | 67 | 68 | 65 | 66 | 247,000 |
| 2023/10/02 | 67 | 69 | 67 | 67 | 130,900 |
| 2023/09/29 | 68 | 69 | 66 | 67 | 162,900 |
| 2023/09/28 | 67 | 69 | 66 | 69 | 123,000 |
| 2023/09/27 | 67 | 68 | 66 | 66 | 83,700 |
| 2023/09/26 | 68 | 68 | 66 | 66 | 107,200 |
| 2023/09/25 | 67 | 68 | 66 | 67 | 110,300 |
| 2023/09/22 | 67 | 68 | 66 | 67 | 191,800 |
| 2023/09/21 | 68 | 69 | 67 | 67 | 171,400 |
| 2023/09/20 | 68 | 69 | 67 | 67 | 150,200 |
| 2023/09/19 | 68 | 68 | 67 | 67 | 270,500 |
| 2023/09/15 | 70 | 71 | 66 | 67 | 575,300 |
| 2023/09/14 | 69 | 71 | 69 | 71 | 141,800 |
| 2023/09/13 | 69 | 69 | 69 | 69 | 97,600 |
| 2023/09/12 | 69 | 70 | 69 | 69 | 122,500 |
| 2023/09/11 | 70 | 70 | 68 | 69 | 139,400 |
| 2023/09/08 | 69 | 70 | 68 | 69 | 109,400 |
| 2023/09/07 | 70 | 70 | 69 | 69 | 126,500 |
| 2023/09/06 | 69 | 70 | 69 | 69 | 162,400 |
| 2023/09/05 | 69 | 70 | 68 | 69 | 164,900 |
| 2023/09/04 | 69 | 70 | 69 | 69 | 115,600 |
| 2023/09/01 | 70 | 70 | 69 | 69 | 141,800 |
| 2023/08/31 | 70 | 70 | 69 | 69 | 154,500 |
| 2023/08/30 | 70 | 70 | 70 | 70 | 95,200 |
| 2023/08/29 | 69 | 70 | 69 | 69 | 101,100 |
| 2023/08/28 | 69 | 70 | 69 | 69 | 116,200 |
| 2023/08/25 | 69 | 70 | 69 | 69 | 124,100 |
| 2023/08/24 | 69 | 70 | 69 | 70 | 101,700 |
| 2023/08/23 | 70 | 70 | 69 | 69 | 107,400 |
| 2023/08/22 | 70 | 70 | 68 | 70 | 69,100 |
| 2023/08/21 | 69 | 70 | 69 | 70 | 98,500 |
| 2023/08/18 | 69 | 70 | 69 | 69 | 89,200 |
| 2023/08/17 | 69 | 70 | 68 | 69 | 124,100 |
| 2023/08/16 | 70 | 70 | 69 | 70 | 97,800 |
| 2023/08/15 | 71 | 72 | 68 | 70 | 233,400 |
| 2023/08/14 | 72 | 73 | 71 | 72 | 150,000 |
| 2023/08/10 | 71 | 72 | 70 | 72 | 86,700 |
| 2023/08/09 | 70 | 72 | 69 | 71 | 193,600 |
| 2023/08/08 | 69 | 70 | 69 | 70 | 82,300 |
| 2023/08/07 | 69 | 70 | 69 | 69 | 98,900 |
| 2023/08/04 | 68 | 69 | 68 | 69 | 84,300 |
| 2023/08/03 | 68 | 69 | 68 | 68 | 98,800 |
| 2023/08/02 | 69 | 70 | 68 | 69 | 82,600 |
| 2023/08/01 | 70 | 70 | 69 | 69 | 103,300 |
| 2023/07/31 | 69 | 70 | 69 | 70 | 98,500 |
| 2023/07/28 | 71 | 71 | 68 | 69 | 159,100 |
| 2023/07/27 | 70 | 71 | 70 | 71 | 115,700 |
| 2023/07/26 | 70 | 71 | 69 | 70 | 164,100 |
| 2023/07/25 | 71 | 71 | 69 | 70 | 180,800 |
| 2023/07/24 | 71 | 72 | 70 | 71 | 121,200 |
| 2023/07/21 | 72 | 72 | 70 | 71 | 157,700 |
| 2023/07/20 | 70 | 72 | 70 | 72 | 165,600 |
| 2023/07/19 | 69 | 71 | 69 | 71 | 115,400 |
| 2023/07/18 | 70 | 70 | 69 | 70 | 143,600 |
| 2023/07/14 | 70 | 70 | 69 | 70 | 111,900 |
| 2023/07/13 | 69 | 70 | 69 | 70 | 146,800 |
| 2023/07/12 | 69 | 70 | 69 | 69 | 128,900 |
| 2023/07/11 | 70 | 70 | 69 | 70 | 119,900 |
| 2023/07/10 | 70 | 70 | 69 | 69 | 112,400 |
| 2023/07/07 | 69 | 70 | 69 | 70 | 195,200 |
| 2023/07/06 | 70 | 71 | 69 | 70 | 261,800 |
| 2023/07/05 | 71 | 71 | 70 | 70 | 137,500 |