ヤシマキザイ(7677)の株価時系列情報
ヤシマキザイ(7677)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 |
|---|---|---|---|---|---|
| 2024/12/26 | 2,090 | 2,090 | 2,089 | 2,089 | 200 |
| 2024/12/24 | 2,090 | 2,090 | 2,088 | 2,088 | 300 |
| 2024/12/23 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
| 2024/12/20 | 2,106 | 2,106 | 2,106 | 2,106 | 900 |
| 2024/12/19 | 2,106 | 2,108 | 2,106 | 2,106 | 400 |
| 2024/12/18 | 2,108 | 2,108 | 2,104 | 2,106 | 300 |
| 2024/12/17 | 2,097 | 2,100 | 2,090 | 2,090 | 300 |
| 2024/12/16 | 2,110 | 2,110 | 2,110 | 2,110 | 200 |
| 2024/12/13 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2024/12/12 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2024/12/09 | 2,109 | 2,109 | 2,107 | 2,107 | 900 |
| 2024/12/06 | 2,110 | 2,110 | 2,109 | 2,109 | 1,500 |
| 2024/12/05 | 2,070 | 2,083 | 2,068 | 2,076 | 1,100 |
| 2024/12/04 | 2,028 | 2,070 | 2,024 | 2,060 | 500 |
| 2024/12/03 | 2,077 | 2,078 | 2,077 | 2,078 | 400 |
| 2024/12/02 | 2,029 | 2,033 | 2,029 | 2,033 | 500 |
| 2024/11/29 | 2,030 | 2,030 | 2,020 | 2,029 | 500 |
| 2024/11/28 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2024/11/27 | 2,030 | 2,030 | 2,010 | 2,010 | 200 |
| 2024/11/26 | 2,031 | 2,031 | 2,031 | 2,031 | 100 |
| 2024/11/20 | 2,031 | 2,031 | 2,031 | 2,031 | 700 |
| 2024/11/19 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2024/11/15 | 1,999 | 2,003 | 1,998 | 2,003 | 1,100 |
| 2024/11/11 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2024/11/06 | 1,999 | 2,000 | 1,999 | 2,000 | 400 |
| 2024/11/05 | 2,029 | 2,029 | 2,029 | 2,029 | 300 |
| 2024/11/01 | 2,000 | 2,001 | 2,000 | 2,000 | 500 |
| 2024/10/31 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/10/30 | 2,010 | 2,010 | 1,999 | 2,000 | 400 |
| 2024/10/29 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
| 2024/10/28 | 2,000 | 2,000 | 1,998 | 1,998 | 300 |
| 2024/10/25 | 2,002 | 2,002 | 2,001 | 2,001 | 200 |
| 2024/10/24 | 2,002 | 2,002 | 2,002 | 2,002 | 200 |
| 2024/10/23 | 2,000 | 2,000 | 1,995 | 1,995 | 200 |
| 2024/10/22 | 2,025 | 2,025 | 2,002 | 2,002 | 1,400 |
| 2024/10/18 | 2,035 | 2,035 | 2,035 | 2,035 | 700 |
| 2024/10/17 | 2,036 | 2,036 | 2,025 | 2,035 | 300 |
| 2024/10/16 | 2,004 | 2,004 | 2,003 | 2,003 | 200 |
| 2024/10/15 | 2,003 | 2,015 | 2,003 | 2,015 | 300 |
| 2024/10/10 | 1,999 | 1,999 | 1,999 | 1,999 | 300 |
| 2024/10/09 | 2,022 | 2,022 | 1,988 | 2,020 | 1,300 |
| 2024/10/08 | 2,031 | 2,031 | 2,031 | 2,031 | 300 |
| 2024/10/07 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2024/10/04 | 2,048 | 2,048 | 2,048 | 2,048 | 200 |
| 2024/10/03 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
| 2024/10/02 | 2,054 | 2,054 | 2,054 | 2,054 | 300 |
| 2024/10/01 | 2,050 | 2,054 | 2,050 | 2,054 | 300 |
| 2024/09/30 | 2,052 | 2,053 | 2,030 | 2,048 | 600 |
| 2024/09/27 | 2,084 | 2,084 | 2,053 | 2,053 | 1,100 |
| 2024/09/26 | 2,085 | 2,095 | 2,085 | 2,095 | 600 |
| 2024/09/25 | 2,087 | 2,091 | 2,085 | 2,086 | 500 |
| 2024/09/24 | 2,089 | 2,089 | 2,077 | 2,087 | 300 |
| 2024/09/20 | 2,080 | 2,086 | 2,070 | 2,086 | 1,500 |
| 2024/09/19 | 2,056 | 2,081 | 2,056 | 2,081 | 400 |
| 2024/09/18 | 2,065 | 2,065 | 2,054 | 2,054 | 200 |
| 2024/09/17 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
| 2024/09/12 | 2,069 | 2,070 | 2,069 | 2,070 | 300 |
| 2024/09/11 | 2,070 | 2,070 | 2,050 | 2,050 | 1,400 |
| 2024/09/10 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2024/09/09 | 2,091 | 2,091 | 2,070 | 2,070 | 500 |
| 2024/09/06 | 2,081 | 2,084 | 2,081 | 2,084 | 300 |
| 2024/09/05 | 2,070 | 2,081 | 2,070 | 2,081 | 600 |
| 2024/09/04 | 2,042 | 2,069 | 2,042 | 2,069 | 500 |
| 2024/09/03 | 2,067 | 2,067 | 2,066 | 2,066 | 400 |
| 2024/09/02 | 2,079 | 2,079 | 2,035 | 2,070 | 400 |
| 2024/08/30 | 2,050 | 2,050 | 2,026 | 2,029 | 500 |
| 2024/08/29 | 2,061 | 2,062 | 2,061 | 2,061 | 400 |
| 2024/08/27 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
| 2024/08/23 | 2,063 | 2,065 | 2,059 | 2,060 | 2,800 |
| 2024/08/22 | 2,069 | 2,120 | 2,069 | 2,120 | 400 |
| 2024/08/21 | 2,115 | 2,119 | 2,115 | 2,119 | 200 |
| 2024/08/20 | 2,121 | 2,121 | 2,121 | 2,121 | 700 |
| 2024/08/19 | 2,095 | 2,100 | 2,085 | 2,100 | 800 |
| 2024/08/15 | 2,053 | 2,072 | 2,051 | 2,072 | 400 |
| 2024/08/14 | 2,050 | 2,080 | 2,050 | 2,080 | 200 |
| 2024/08/13 | 2,025 | 2,025 | 2,015 | 2,015 | 400 |
| 2024/08/09 | 2,000 | 2,000 | 1,985 | 1,995 | 1,500 |
| 2024/08/08 | 2,000 | 2,000 | 1,989 | 1,990 | 1,200 |
| 2024/08/07 | 1,993 | 1,999 | 1,990 | 1,991 | 2,700 |
| 2024/08/06 | 2,000 | 2,005 | 1,994 | 1,997 | 1,700 |
| 2024/08/05 | 2,024 | 2,024 | 1,977 | 2,000 | 3,100 |
| 2024/08/02 | 2,088 | 2,097 | 2,029 | 2,077 | 1,400 |
| 2024/08/01 | 2,100 | 2,100 | 2,095 | 2,095 | 600 |
| 2024/07/29 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
| 2024/07/26 | 2,114 | 2,114 | 2,114 | 2,114 | 100 |
| 2024/07/25 | 2,100 | 2,149 | 2,099 | 2,099 | 300 |
| 2024/07/22 | 2,168 | 2,168 | 2,118 | 2,150 | 400 |
| 2024/07/19 | 2,152 | 2,172 | 2,152 | 2,168 | 1,400 |
| 2024/07/18 | 2,086 | 2,133 | 2,086 | 2,133 | 400 |
| 2024/07/16 | 2,098 | 2,100 | 2,086 | 2,086 | 1,100 |
| 2024/07/11 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
| 2024/07/10 | 2,063 | 2,099 | 2,063 | 2,080 | 600 |
| 2024/07/09 | 2,061 | 2,094 | 2,061 | 2,094 | 300 |
| 2024/07/05 | 2,036 | 2,100 | 2,036 | 2,100 | 1,600 |
| 2024/07/03 | 2,083 | 2,086 | 2,036 | 2,073 | 1,800 |
| 2024/07/02 | 2,098 | 2,100 | 2,085 | 2,085 | 1,400 |
| 2024/07/01 | 2,084 | 2,085 | 2,084 | 2,085 | 400 |
| 2024/06/28 | 2,090 | 2,090 | 2,085 | 2,085 | 300 |
| 2024/06/27 | 2,074 | 2,094 | 2,074 | 2,085 | 1,100 |
| 2024/06/26 | 2,085 | 2,094 | 2,085 | 2,094 | 400 |
| 2024/06/25 | 2,085 | 2,085 | 2,085 | 2,085 | 200 |
| 2024/06/24 | 2,067 | 2,094 | 2,067 | 2,094 | 400 |
| 2024/06/21 | 2,070 | 2,099 | 2,070 | 2,099 | 300 |
| 2024/06/20 | 2,103 | 2,103 | 2,072 | 2,072 | 2,300 |
| 2024/06/19 | 2,072 | 2,079 | 2,070 | 2,070 | 800 |
| 2024/06/18 | 2,064 | 2,064 | 2,064 | 2,064 | 200 |
| 2024/06/17 | 2,064 | 2,064 | 2,064 | 2,064 | 500 |
| 2024/06/14 | 2,064 | 2,064 | 2,062 | 2,062 | 300 |
| 2024/06/13 | 2,062 | 2,062 | 2,062 | 2,062 | 200 |
| 2024/06/12 | 2,075 | 2,075 | 2,061 | 2,062 | 400 |
| 2024/06/11 | 2,057 | 2,089 | 2,057 | 2,089 | 200 |
| 2024/06/10 | 2,056 | 2,056 | 2,056 | 2,056 | 200 |
| 2024/06/07 | 2,091 | 2,099 | 2,077 | 2,077 | 2,100 |
| 2024/06/06 | 2,050 | 2,050 | 2,050 | 2,050 | 800 |
| 2024/06/05 | 2,055 | 2,068 | 2,051 | 2,051 | 400 |
| 2024/06/04 | 2,086 | 2,088 | 2,068 | 2,068 | 600 |
| 2024/06/03 | 2,099 | 2,100 | 2,081 | 2,086 | 1,600 |
| 2024/05/31 | 2,098 | 2,098 | 2,083 | 2,085 | 300 |
| 2024/05/30 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
| 2024/05/29 | 2,079 | 2,095 | 2,058 | 2,058 | 400 |
| 2024/05/27 | 2,041 | 2,091 | 2,041 | 2,046 | 1,000 |
| 2024/05/24 | 2,043 | 2,043 | 2,041 | 2,041 | 200 |
| 2024/05/23 | 2,043 | 2,043 | 2,043 | 2,043 | 200 |
| 2024/05/22 | 2,110 | 2,110 | 2,043 | 2,043 | 300 |
| 2024/05/21 | 2,050 | 2,079 | 2,041 | 2,041 | 900 |
| 2024/05/20 | 2,100 | 2,100 | 2,051 | 2,051 | 1,400 |
| 2024/05/17 | 2,083 | 2,087 | 2,083 | 2,087 | 400 |
| 2024/05/16 | 2,088 | 2,088 | 2,088 | 2,088 | 100 |
| 2024/05/15 | 2,088 | 2,088 | 2,088 | 2,088 | 100 |
| 2024/05/14 | 2,118 | 2,118 | 2,070 | 2,070 | 1,100 |
| 2024/05/13 | 2,116 | 2,159 | 2,116 | 2,140 | 1,300 |
| 2024/05/10 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
| 2024/05/09 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2024/05/08 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2024/05/07 | 2,071 | 2,100 | 2,071 | 2,100 | 200 |
| 2024/05/02 | 2,086 | 2,109 | 2,086 | 2,109 | 600 |
| 2024/05/01 | 2,080 | 2,100 | 2,079 | 2,086 | 1,700 |
| 2024/04/30 | 2,060 | 2,080 | 2,060 | 2,080 | 400 |
| 2024/04/26 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
| 2024/04/23 | 2,094 | 2,094 | 2,094 | 2,094 | 100 |
| 2024/04/22 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
| 2024/04/19 | 2,093 | 2,093 | 2,042 | 2,042 | 1,000 |
| 2024/04/18 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
| 2024/04/17 | 2,089 | 2,089 | 2,087 | 2,088 | 300 |
| 2024/04/16 | 2,061 | 2,061 | 2,061 | 2,061 | 300 |
| 2024/04/15 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
| 2024/04/11 | 2,041 | 2,061 | 2,041 | 2,061 | 200 |
| 2024/04/10 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
| 2024/04/09 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/04/08 | 2,041 | 2,041 | 2,041 | 2,041 | 200 |
| 2024/04/05 | 2,042 | 2,042 | 2,041 | 2,041 | 200 |
| 2024/04/04 | 2,051 | 2,051 | 2,051 | 2,051 | 300 |
| 2024/04/03 | 2,044 | 2,051 | 2,044 | 2,051 | 300 |
| 2024/04/02 | 2,100 | 2,100 | 2,050 | 2,051 | 700 |
| 2024/04/01 | 2,048 | 2,050 | 2,048 | 2,050 | 200 |
| 2024/03/28 | 2,017 | 2,018 | 2,017 | 2,018 | 300 |
| 2024/03/26 | 2,032 | 2,032 | 2,032 | 2,032 | 100 |
| 2024/03/25 | 2,032 | 2,032 | 2,032 | 2,032 | 400 |
| 2024/03/22 | 2,034 | 2,034 | 2,032 | 2,032 | 300 |
| 2024/03/21 | 2,034 | 2,035 | 2,033 | 2,033 | 500 |
| 2024/03/19 | 2,050 | 2,050 | 2,035 | 2,035 | 1,200 |
| 2024/03/18 | 2,040 | 2,050 | 2,040 | 2,050 | 400 |
| 2024/03/15 | 2,034 | 2,034 | 2,034 | 2,034 | 100 |
| 2024/03/14 | 2,032 | 2,032 | 2,032 | 2,032 | 100 |
| 2024/03/13 | 2,021 | 2,025 | 2,021 | 2,021 | 600 |
| 2024/03/12 | 2,030 | 2,031 | 2,029 | 2,031 | 600 |
| 2024/03/11 | 2,035 | 2,035 | 2,031 | 2,031 | 300 |
| 2024/03/07 | 2,031 | 2,031 | 2,031 | 2,031 | 200 |
| 2024/03/06 | 2,070 | 2,070 | 2,069 | 2,069 | 200 |
| 2024/03/05 | 2,023 | 2,090 | 2,023 | 2,069 | 1,500 |
| 2024/03/04 | 2,049 | 2,051 | 2,049 | 2,049 | 1,200 |
| 2024/03/01 | 2,035 | 2,049 | 2,035 | 2,049 | 300 |
| 2024/02/29 | 2,035 | 2,049 | 2,024 | 2,049 | 1,300 |
| 2024/02/28 | 2,050 | 2,050 | 2,050 | 2,050 | 600 |
| 2024/02/27 | 2,040 | 2,090 | 2,040 | 2,057 | 2,700 |
| 2024/02/26 | 2,030 | 2,030 | 2,030 | 2,030 | 300 |
| 2024/02/22 | 2,030 | 2,040 | 2,030 | 2,030 | 600 |
| 2024/02/21 | 2,035 | 2,035 | 2,030 | 2,030 | 200 |
| 2024/02/20 | 2,040 | 2,040 | 2,035 | 2,035 | 1,000 |
| 2024/02/19 | 2,030 | 2,040 | 2,030 | 2,040 | 400 |
| 2024/02/16 | 2,041 | 2,041 | 2,030 | 2,030 | 600 |
| 2024/02/15 | 2,040 | 2,041 | 2,040 | 2,041 | 700 |
| 2024/02/14 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2024/02/13 | 2,035 | 2,036 | 2,035 | 2,035 | 400 |
| 2024/02/09 | 2,035 | 2,035 | 2,026 | 2,035 | 400 |
| 2024/02/08 | 2,025 | 2,035 | 2,025 | 2,035 | 300 |
| 2024/02/07 | 2,023 | 2,035 | 2,023 | 2,025 | 600 |
| 2024/02/06 | 2,029 | 2,029 | 2,023 | 2,023 | 200 |
| 2024/02/05 | 2,035 | 2,035 | 2,029 | 2,029 | 2,600 |
| 2024/02/02 | 2,012 | 2,012 | 2,012 | 2,012 | 400 |
| 2024/02/01 | 2,026 | 2,026 | 2,004 | 2,004 | 900 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
| 2024/01/25 | 2,029 | 2,030 | 2,020 | 2,020 | 600 |
| 2024/01/24 | 2,020 | 2,030 | 2,020 | 2,029 | 600 |
| 2024/01/23 | 2,020 | 2,035 | 2,020 | 2,035 | 300 |
| 2024/01/22 | 2,042 | 2,042 | 2,020 | 2,020 | 400 |
| 2024/01/19 | 2,038 | 2,038 | 2,038 | 2,038 | 800 |
| 2024/01/18 | 2,048 | 2,048 | 2,020 | 2,020 | 1,000 |
| 2024/01/17 | 2,045 | 2,046 | 2,045 | 2,046 | 400 |
| 2024/01/16 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
| 2024/01/15 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/01/12 | 2,030 | 2,035 | 2,030 | 2,035 | 200 |
| 2024/01/11 | 2,035 | 2,035 | 2,025 | 2,034 | 700 |
| 2024/01/10 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2024/01/09 | 2,041 | 2,041 | 2,017 | 2,035 | 400 |
| 2024/01/05 | 2,043 | 2,043 | 2,043 | 2,043 | 300 |
| 2024/01/04 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |