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 |
|---|---|---|---|---|---|
| 2025/07/31 | 102 | 102 | 100 | 100 | 230,800 |
| 2025/07/30 | 103 | 105 | 100 | 102 | 383,100 |
| 2025/07/29 | 100 | 106 | 100 | 102 | 767,900 |
| 2025/07/28 | 103 | 103 | 99 | 100 | 302,200 |
| 2025/07/25 | 101 | 101 | 99 | 99 | 422,200 |
| 2025/07/24 | 102 | 104 | 99 | 102 | 417,500 |
| 2025/07/23 | 101 | 102 | 99 | 101 | 358,300 |
| 2025/07/22 | 99 | 101 | 98 | 101 | 318,700 |
| 2025/07/18 | 101 | 102 | 98 | 99 | 355,900 |
| 2025/07/17 | 101 | 101 | 98 | 99 | 412,600 |
| 2025/07/16 | 98 | 100 | 96 | 100 | 424,500 |
| 2025/07/15 | 100 | 100 | 98 | 98 | 275,400 |
| 2025/07/14 | 100 | 100 | 98 | 100 | 339,700 |
| 2025/07/11 | 97 | 101 | 96 | 100 | 730,100 |
| 2025/07/10 | 97 | 98 | 96 | 97 | 350,500 |
| 2025/07/09 | 95 | 98 | 94 | 98 | 484,500 |
| 2025/07/08 | 95 | 95 | 93 | 94 | 286,500 |
| 2025/07/07 | 93 | 96 | 93 | 95 | 381,100 |
| 2025/07/04 | 89 | 93 | 89 | 92 | 386,500 |
| 2025/07/03 | 89 | 90 | 87 | 89 | 494,400 |
| 2025/07/02 | 93 | 93 | 89 | 89 | 470,600 |
| 2025/07/01 | 91 | 92 | 90 | 92 | 314,800 |
| 2025/06/30 | 93 | 93 | 91 | 92 | 226,500 |
| 2025/06/27 | 93 | 93 | 91 | 92 | 231,800 |
| 2025/06/26 | 92 | 92 | 90 | 91 | 272,300 |
| 2025/06/25 | 90 | 92 | 88 | 91 | 639,000 |
| 2025/06/24 | 92 | 93 | 90 | 91 | 279,200 |
| 2025/06/23 | 91 | 93 | 90 | 91 | 186,800 |
| 2025/06/20 | 97 | 98 | 91 | 93 | 784,300 |
| 2025/06/19 | 92 | 99 | 92 | 98 | 1,208,800 |
| 2025/06/18 | 94 | 96 | 90 | 90 | 415,700 |
| 2025/06/17 | 92 | 94 | 90 | 93 | 701,900 |
| 2025/06/16 | 89 | 92 | 89 | 92 | 510,900 |
| 2025/06/13 | 90 | 90 | 88 | 89 | 260,200 |
| 2025/06/12 | 91 | 92 | 90 | 92 | 163,700 |
| 2025/06/11 | 90 | 92 | 89 | 91 | 342,100 |
| 2025/06/10 | 87 | 90 | 87 | 90 | 351,800 |
| 2025/06/09 | 91 | 91 | 86 | 87 | 530,200 |
| 2025/06/06 | 90 | 92 | 89 | 90 | 294,900 |
| 2025/06/05 | 93 | 95 | 89 | 90 | 667,100 |
| 2025/06/04 | 95 | 95 | 93 | 94 | 290,800 |
| 2025/06/03 | 92 | 95 | 91 | 94 | 444,100 |
| 2025/06/02 | 92 | 93 | 89 | 93 | 497,900 |
| 2025/05/30 | 89 | 92 | 88 | 90 | 626,000 |
| 2025/05/29 | 98 | 109 | 91 | 92 | 6,626,700 |
| 2025/05/28 | 93 | 95 | 91 | 94 | 680,400 |
| 2025/05/27 | 90 | 96 | 89 | 95 | 1,487,200 |
| 2025/05/26 | 89 | 93 | 88 | 88 | 929,000 |
| 2025/05/23 | 96 | 99 | 87 | 89 | 2,893,500 |
| 2025/05/22 | 92 | 97 | 90 | 92 | 4,270,300 |
| 2025/05/21 | 100 | 108 | 93 | 93 | 6,899,400 |
| 2025/05/20 | 116 | 121 | 98 | 102 | 17,833,700 |
| 2025/05/19 | 101 | 121 | 101 | 121 | 65,946,600 |
| 2025/05/16 | 66 | 91 | 66 | 91 | 10,260,300 |
| 2025/05/15 | 61 | 63 | 61 | 61 | 362,900 |
| 2025/05/14 | 62 | 62 | 60 | 62 | 342,200 |
| 2025/05/13 | 61 | 62 | 60 | 61 | 320,800 |
| 2025/05/12 | 60 | 61 | 60 | 60 | 280,800 |
| 2025/05/09 | 60 | 61 | 60 | 61 | 255,500 |
| 2025/05/08 | 59 | 61 | 59 | 61 | 372,200 |
| 2025/05/07 | 60 | 62 | 58 | 60 | 3,269,700 |
| 2025/05/02 | 59 | 60 | 59 | 59 | 291,700 |
| 2025/05/01 | 59 | 60 | 59 | 59 | 830,500 |
| 2025/04/30 | 59 | 61 | 56 | 60 | 8,496,400 |
| 2025/04/28 | 59 | 62 | 57 | 59 | 4,548,900 |
| 2025/04/25 | 59 | 60 | 59 | 59 | 588,300 |
| 2025/04/24 | 60 | 61 | 59 | 60 | 730,500 |
| 2025/04/23 | 60 | 65 | 58 | 61 | 9,054,100 |
| 2025/04/22 | 60 | 63 | 58 | 59 | 5,611,500 |
| 2025/04/21 | 59 | 67 | 57 | 59 | 7,301,800 |
| 2025/04/18 | 58 | 61 | 56 | 58 | 2,920,400 |
| 2025/04/17 | 58 | 59 | 57 | 59 | 219,200 |
| 2025/04/16 | 57 | 60 | 55 | 58 | 775,900 |
| 2025/04/15 | 58 | 58 | 57 | 57 | 248,700 |
| 2025/04/14 | 58 | 58 | 57 | 57 | 311,500 |
| 2025/04/11 | 56 | 58 | 56 | 58 | 258,800 |
| 2025/04/10 | 58 | 59 | 56 | 57 | 533,900 |
| 2025/04/09 | 57 | 57 | 53 | 55 | 635,800 |
| 2025/04/08 | 55 | 64 | 55 | 58 | 4,507,300 |
| 2025/04/07 | 56 | 57 | 52 | 53 | 353,200 |
| 2025/04/04 | 60 | 61 | 57 | 59 | 677,200 |
| 2025/04/03 | 62 | 66 | 59 | 63 | 5,211,300 |
| 2025/04/02 | 64 | 65 | 62 | 63 | 469,500 |
| 2025/04/01 | 65 | 69 | 60 | 63 | 3,246,600 |
| 2025/03/31 | 65 | 67 | 63 | 64 | 328,300 |
| 2025/03/28 | 65 | 66 | 65 | 65 | 249,200 |
| 2025/03/27 | 69 | 74 | 65 | 67 | 1,270,300 |
| 2025/03/26 | 66 | 68 | 66 | 66 | 219,500 |
| 2025/03/25 | 66 | 67 | 65 | 66 | 195,100 |
| 2025/03/24 | 65 | 66 | 65 | 66 | 184,200 |
| 2025/03/21 | 65 | 66 | 65 | 65 | 159,800 |
| 2025/03/19 | 66 | 66 | 65 | 66 | 129,100 |
| 2025/03/18 | 66 | 66 | 65 | 65 | 156,500 |
| 2025/03/17 | 66 | 66 | 65 | 66 | 131,000 |
| 2025/03/14 | 66 | 66 | 65 | 66 | 163,900 |
| 2025/03/13 | 66 | 66 | 64 | 66 | 217,300 |
| 2025/03/12 | 65 | 66 | 65 | 66 | 151,200 |
| 2025/03/11 | 65 | 66 | 65 | 65 | 169,000 |
| 2025/03/10 | 66 | 67 | 65 | 65 | 264,700 |
| 2025/03/07 | 66 | 66 | 64 | 64 | 170,800 |
| 2025/03/06 | 65 | 66 | 65 | 66 | 157,900 |
| 2025/03/05 | 66 | 66 | 64 | 64 | 171,200 |
| 2025/03/04 | 65 | 66 | 65 | 66 | 185,000 |
| 2025/03/03 | 65 | 66 | 65 | 66 | 178,000 |
| 2025/02/28 | 65 | 66 | 65 | 65 | 168,600 |
| 2025/02/27 | 65 | 66 | 65 | 65 | 180,800 |
| 2025/02/26 | 65 | 66 | 65 | 65 | 222,000 |
| 2025/02/25 | 64 | 65 | 64 | 65 | 143,800 |
| 2025/02/21 | 64 | 65 | 64 | 64 | 181,300 |
| 2025/02/20 | 65 | 66 | 64 | 64 | 181,300 |
| 2025/02/19 | 65 | 65 | 64 | 65 | 207,200 |
| 2025/02/18 | 66 | 66 | 65 | 65 | 209,200 |
| 2025/02/17 | 65 | 66 | 64 | 66 | 258,800 |
| 2025/02/14 | 64 | 65 | 64 | 64 | 168,700 |
| 2025/02/13 | 65 | 65 | 64 | 64 | 155,800 |
| 2025/02/12 | 65 | 65 | 64 | 64 | 155,900 |
| 2025/02/10 | 64 | 65 | 64 | 64 | 176,800 |
| 2025/02/07 | 64 | 64 | 64 | 64 | 225,100 |
| 2025/02/06 | 65 | 65 | 64 | 64 | 173,300 |
| 2025/02/05 | 65 | 65 | 64 | 64 | 193,800 |
| 2025/02/04 | 64 | 65 | 64 | 65 | 179,400 |
| 2025/02/03 | 64 | 64 | 63 | 64 | 165,900 |
| 2025/01/31 | 64 | 65 | 64 | 64 | 179,400 |
| 2025/01/30 | 64 | 65 | 64 | 64 | 167,000 |
| 2025/01/29 | 65 | 65 | 64 | 65 | 167,100 |
| 2025/01/28 | 64 | 64 | 64 | 64 | 168,500 |
| 2025/01/27 | 64 | 65 | 64 | 64 | 211,100 |
| 2025/01/24 | 63 | 64 | 63 | 64 | 185,400 |
| 2025/01/23 | 64 | 64 | 63 | 63 | 187,800 |
| 2025/01/22 | 64 | 64 | 63 | 63 | 185,400 |
| 2025/01/21 | 64 | 64 | 63 | 64 | 218,200 |
| 2025/01/20 | 64 | 64 | 63 | 63 | 191,400 |
| 2025/01/17 | 63 | 64 | 63 | 63 | 184,700 |
| 2025/01/16 | 63 | 63 | 62 | 63 | 226,700 |
| 2025/01/15 | 63 | 64 | 62 | 62 | 200,500 |
| 2025/01/14 | 63 | 63 | 63 | 63 | 170,200 |
| 2025/01/10 | 63 | 63 | 62 | 63 | 210,900 |
| 2025/01/09 | 64 | 65 | 63 | 63 | 212,500 |
| 2025/01/08 | 65 | 65 | 63 | 63 | 182,200 |
| 2025/01/07 | 64 | 65 | 64 | 65 | 140,800 |
| 2025/01/06 | 64 | 65 | 64 | 65 | 166,400 |
| 2024/12/30 | 63 | 65 | 63 | 65 | 116,700 |
| 2024/12/27 | 64 | 64 | 63 | 64 | 163,800 |
| 2024/12/26 | 64 | 65 | 64 | 64 | 142,600 |
| 2024/12/25 | 63 | 64 | 63 | 64 | 133,400 |
| 2024/12/24 | 64 | 64 | 63 | 63 | 114,900 |
| 2024/12/23 | 64 | 65 | 63 | 63 | 180,200 |
| 2024/12/20 | 63 | 65 | 63 | 63 | 173,100 |
| 2024/12/19 | 63 | 64 | 63 | 64 | 161,000 |
| 2024/12/18 | 64 | 64 | 63 | 63 | 229,800 |
| 2024/12/17 | 64 | 64 | 63 | 63 | 214,100 |
| 2024/12/16 | 63 | 64 | 62 | 62 | 216,400 |
| 2024/12/13 | 64 | 64 | 63 | 64 | 233,600 |
| 2024/12/12 | 63 | 64 | 63 | 63 | 191,200 |
| 2024/12/11 | 63 | 64 | 63 | 64 | 258,300 |
| 2024/12/10 | 63 | 64 | 62 | 64 | 270,400 |
| 2024/12/09 | 62 | 64 | 62 | 63 | 264,400 |
| 2024/12/06 | 63 | 64 | 62 | 62 | 305,600 |
| 2024/12/05 | 64 | 65 | 63 | 64 | 237,000 |
| 2024/12/04 | 65 | 65 | 64 | 64 | 218,200 |
| 2024/12/03 | 64 | 65 | 63 | 65 | 279,900 |
| 2024/12/02 | 65 | 65 | 63 | 64 | 326,800 |
| 2024/11/29 | 63 | 65 | 63 | 65 | 298,100 |
| 2024/11/28 | 63 | 65 | 63 | 64 | 279,100 |
| 2024/11/27 | 64 | 65 | 63 | 64 | 252,000 |
| 2024/11/26 | 65 | 65 | 64 | 65 | 256,300 |
| 2024/11/25 | 65 | 66 | 64 | 65 | 297,000 |
| 2024/11/22 | 64 | 66 | 64 | 64 | 466,800 |
| 2024/11/21 | 64 | 64 | 63 | 63 | 222,300 |
| 2024/11/20 | 64 | 65 | 63 | 64 | 259,700 |
| 2024/11/19 | 64 | 64 | 63 | 64 | 249,400 |
| 2024/11/18 | 63 | 65 | 62 | 64 | 346,000 |
| 2024/11/15 | 62 | 63 | 61 | 62 | 360,500 |
| 2024/11/14 | 63 | 63 | 62 | 62 | 271,200 |
| 2024/11/13 | 61 | 65 | 61 | 63 | 624,600 |
| 2024/11/12 | 62 | 62 | 61 | 62 | 254,000 |
| 2024/11/11 | 61 | 61 | 60 | 61 | 208,700 |
| 2024/11/08 | 62 | 62 | 60 | 61 | 216,600 |
| 2024/11/07 | 60 | 61 | 60 | 61 | 252,000 |
| 2024/11/06 | 59 | 60 | 59 | 60 | 221,700 |
| 2024/11/05 | 60 | 60 | 58 | 58 | 194,000 |
| 2024/11/01 | 60 | 60 | 58 | 60 | 249,700 |
| 2024/10/31 | 60 | 60 | 59 | 60 | 252,900 |
| 2024/10/30 | 60 | 60 | 59 | 60 | 200,000 |
| 2024/10/29 | 59 | 60 | 58 | 60 | 197,100 |
| 2024/10/28 | 58 | 59 | 58 | 59 | 207,500 |
| 2024/10/25 | 59 | 60 | 58 | 58 | 217,300 |
| 2024/10/24 | 60 | 60 | 59 | 59 | 188,400 |
| 2024/10/23 | 60 | 61 | 60 | 60 | 138,400 |
| 2024/10/22 | 61 | 61 | 60 | 61 | 184,500 |
| 2024/10/21 | 61 | 61 | 60 | 60 | 158,100 |
| 2024/10/18 | 62 | 62 | 60 | 60 | 160,800 |
| 2024/10/17 | 61 | 61 | 60 | 61 | 164,100 |
| 2024/10/16 | 61 | 61 | 60 | 61 | 153,200 |
| 2024/10/15 | 62 | 62 | 61 | 61 | 234,800 |
| 2024/10/11 | 62 | 62 | 61 | 62 | 129,300 |
| 2024/10/10 | 62 | 62 | 62 | 62 | 151,900 |
| 2024/10/09 | 62 | 62 | 61 | 62 | 133,900 |
| 2024/10/08 | 61 | 62 | 61 | 62 | 169,600 |
| 2024/10/07 | 63 | 63 | 62 | 62 | 166,300 |