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 |
|---|---|---|---|---|---|
| 2024/07/26 | 65 | 67 | 65 | 67 | 186,600 |
| 2024/07/25 | 66 | 66 | 65 | 65 | 202,200 |
| 2024/07/24 | 66 | 67 | 66 | 66 | 156,000 |
| 2024/07/23 | 67 | 67 | 66 | 67 | 155,800 |
| 2024/07/22 | 67 | 67 | 66 | 66 | 200,300 |
| 2024/07/19 | 66 | 67 | 66 | 66 | 268,100 |
| 2024/07/18 | 67 | 67 | 66 | 66 | 949,300 |
| 2024/07/17 | 68 | 68 | 66 | 66 | 1,006,900 |
| 2024/07/16 | 67 | 68 | 66 | 68 | 1,051,900 |
| 2024/07/12 | 65 | 67 | 65 | 67 | 921,300 |
| 2024/07/11 | 65 | 66 | 65 | 66 | 907,600 |
| 2024/07/10 | 66 | 67 | 65 | 65 | 1,076,700 |
| 2024/07/09 | 66 | 67 | 65 | 65 | 903,700 |
| 2024/07/08 | 67 | 67 | 65 | 65 | 776,000 |
| 2024/07/05 | 65 | 67 | 65 | 66 | 271,800 |
| 2024/07/04 | 66 | 67 | 65 | 66 | 314,100 |
| 2024/07/03 | 66 | 67 | 66 | 66 | 134,500 |
| 2024/07/02 | 66 | 67 | 65 | 66 | 184,400 |
| 2024/07/01 | 66 | 66 | 66 | 66 | 140,300 |
| 2024/06/28 | 66 | 66 | 65 | 65 | 138,100 |
| 2024/06/27 | 66 | 66 | 65 | 65 | 81,000 |
| 2024/06/26 | 65 | 66 | 65 | 65 | 51,100 |
| 2024/06/25 | 66 | 66 | 65 | 65 | 122,500 |
| 2024/06/24 | 66 | 66 | 65 | 65 | 111,100 |
| 2024/06/21 | 65 | 66 | 65 | 65 | 145,100 |
| 2024/06/20 | 65 | 66 | 64 | 65 | 139,400 |
| 2024/06/19 | 66 | 66 | 64 | 66 | 169,400 |
| 2024/06/18 | 66 | 66 | 65 | 65 | 125,400 |
| 2024/06/17 | 65 | 66 | 64 | 66 | 145,300 |
| 2024/06/14 | 65 | 66 | 65 | 65 | 113,900 |
| 2024/06/13 | 66 | 66 | 65 | 65 | 169,700 |
| 2024/06/12 | 67 | 67 | 66 | 66 | 95,600 |
| 2024/06/11 | 67 | 67 | 65 | 66 | 92,500 |
| 2024/06/10 | 66 | 67 | 66 | 66 | 115,900 |
| 2024/06/07 | 65 | 67 | 65 | 66 | 165,100 |
| 2024/06/06 | 66 | 67 | 65 | 65 | 130,300 |
| 2024/06/05 | 66 | 67 | 66 | 66 | 97,700 |
| 2024/06/04 | 66 | 67 | 66 | 66 | 142,800 |
| 2024/06/03 | 67 | 67 | 65 | 66 | 138,800 |
| 2024/05/31 | 66 | 67 | 65 | 67 | 126,800 |
| 2024/05/30 | 65 | 66 | 65 | 66 | 65,700 |
| 2024/05/29 | 67 | 68 | 65 | 65 | 220,500 |
| 2024/05/28 | 68 | 68 | 67 | 68 | 131,400 |
| 2024/05/27 | 68 | 69 | 67 | 68 | 131,500 |
| 2024/05/24 | 67 | 69 | 67 | 68 | 163,400 |
| 2024/05/23 | 68 | 68 | 67 | 67 | 145,500 |
| 2024/05/22 | 68 | 68 | 66 | 68 | 232,000 |
| 2024/05/21 | 68 | 68 | 67 | 67 | 113,300 |
| 2024/05/20 | 67 | 68 | 66 | 66 | 155,300 |
| 2024/05/17 | 65 | 67 | 65 | 67 | 89,700 |
| 2024/05/16 | 67 | 68 | 65 | 66 | 191,100 |
| 2024/05/15 | 67 | 68 | 65 | 66 | 189,200 |
| 2024/05/14 | 66 | 67 | 66 | 66 | 94,600 |
| 2024/05/13 | 67 | 68 | 66 | 66 | 178,800 |
| 2024/05/10 | 68 | 68 | 67 | 68 | 104,400 |
| 2024/05/09 | 68 | 68 | 67 | 67 | 102,200 |
| 2024/05/08 | 67 | 69 | 67 | 68 | 124,500 |
| 2024/05/07 | 68 | 68 | 67 | 67 | 130,700 |
| 2024/05/02 | 66 | 68 | 66 | 67 | 150,000 |
| 2024/05/01 | 66 | 68 | 65 | 67 | 267,700 |
| 2024/04/30 | 65 | 66 | 65 | 65 | 101,800 |
| 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 |