ヤマナカ(8190)の株価時系列情報
ヤマナカ(8190)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 | 526 | 530 | 526 | 529 | 2,600 |
| 2025/07/30 | 526 | 530 | 526 | 527 | 2,200 |
| 2025/07/29 | 525 | 529 | 525 | 525 | 2,300 |
| 2025/07/28 | 530 | 531 | 525 | 525 | 8,300 |
| 2025/07/25 | 534 | 534 | 528 | 529 | 15,600 |
| 2025/07/24 | 535 | 535 | 530 | 532 | 3,200 |
| 2025/07/23 | 532 | 533 | 526 | 530 | 4,300 |
| 2025/07/22 | 527 | 534 | 526 | 533 | 10,000 |
| 2025/07/18 | 524 | 528 | 524 | 526 | 1,900 |
| 2025/07/17 | 526 | 527 | 523 | 524 | 3,200 |
| 2025/07/16 | 523 | 526 | 523 | 523 | 4,400 |
| 2025/07/15 | 521 | 524 | 521 | 522 | 3,600 |
| 2025/07/14 | 523 | 523 | 520 | 520 | 9,900 |
| 2025/07/11 | 523 | 523 | 518 | 520 | 13,700 |
| 2025/07/10 | 524 | 524 | 522 | 523 | 3,500 |
| 2025/07/09 | 521 | 524 | 521 | 524 | 2,600 |
| 2025/07/08 | 526 | 526 | 520 | 521 | 23,100 |
| 2025/07/07 | 527 | 529 | 525 | 526 | 2,600 |
| 2025/07/04 | 527 | 527 | 527 | 527 | 600 |
| 2025/07/03 | 526 | 528 | 525 | 525 | 1,900 |
| 2025/07/02 | 525 | 527 | 524 | 526 | 4,600 |
| 2025/07/01 | 526 | 528 | 525 | 528 | 5,800 |
| 2025/06/30 | 530 | 530 | 527 | 529 | 5,500 |
| 2025/06/27 | 526 | 528 | 525 | 527 | 1,200 |
| 2025/06/26 | 527 | 528 | 524 | 525 | 4,700 |
| 2025/06/25 | 530 | 530 | 524 | 525 | 19,700 |
| 2025/06/24 | 528 | 530 | 525 | 525 | 17,200 |
| 2025/06/23 | 530 | 530 | 526 | 528 | 2,700 |
| 2025/06/20 | 528 | 530 | 526 | 530 | 6,800 |
| 2025/06/19 | 530 | 530 | 524 | 527 | 10,400 |
| 2025/06/18 | 531 | 531 | 529 | 530 | 2,300 |
| 2025/06/17 | 529 | 531 | 529 | 531 | 1,800 |
| 2025/06/16 | 529 | 533 | 528 | 531 | 1,900 |
| 2025/06/13 | 531 | 534 | 529 | 529 | 2,800 |
| 2025/06/12 | 540 | 540 | 530 | 530 | 25,000 |
| 2025/06/11 | 530 | 530 | 526 | 530 | 4,800 |
| 2025/06/10 | 526 | 529 | 525 | 529 | 4,800 |
| 2025/06/09 | 526 | 529 | 526 | 526 | 3,200 |
| 2025/06/06 | 525 | 526 | 521 | 524 | 7,500 |
| 2025/06/05 | 530 | 530 | 522 | 525 | 5,800 |
| 2025/06/04 | 532 | 532 | 527 | 528 | 5,200 |
| 2025/06/03 | 526 | 528 | 523 | 528 | 4,300 |
| 2025/06/02 | 528 | 528 | 524 | 526 | 3,600 |
| 2025/05/30 | 521 | 525 | 517 | 524 | 10,000 |
| 2025/05/29 | 528 | 529 | 520 | 520 | 30,800 |
| 2025/05/28 | 529 | 530 | 527 | 528 | 5,200 |
| 2025/05/27 | 530 | 531 | 529 | 529 | 3,100 |
| 2025/05/26 | 530 | 535 | 530 | 530 | 12,400 |
| 2025/05/23 | 540 | 540 | 536 | 536 | 15,300 |
| 2025/05/22 | 534 | 534 | 533 | 533 | 1,000 |
| 2025/05/21 | 534 | 534 | 534 | 534 | 1,400 |
| 2025/05/20 | 531 | 537 | 531 | 534 | 6,300 |
| 2025/05/19 | 530 | 530 | 529 | 530 | 1,700 |
| 2025/05/16 | 531 | 531 | 529 | 530 | 4,500 |
| 2025/05/15 | 535 | 535 | 529 | 530 | 9,900 |
| 2025/05/14 | 538 | 539 | 530 | 535 | 8,900 |
| 2025/05/13 | 538 | 541 | 534 | 536 | 4,900 |
| 2025/05/12 | 539 | 541 | 532 | 541 | 7,700 |
| 2025/05/09 | 544 | 550 | 533 | 545 | 11,200 |
| 2025/05/08 | 545 | 545 | 540 | 544 | 12,500 |
| 2025/05/07 | 546 | 546 | 535 | 542 | 18,100 |
| 2025/05/02 | 550 | 550 | 545 | 548 | 4,600 |
| 2025/05/01 | 555 | 558 | 549 | 550 | 4,500 |
| 2025/04/30 | 556 | 560 | 554 | 560 | 2,600 |
| 2025/04/28 | 550 | 568 | 547 | 556 | 19,100 |
| 2025/04/25 | 552 | 552 | 539 | 545 | 16,500 |
| 2025/04/24 | 550 | 550 | 540 | 545 | 5,800 |
| 2025/04/23 | 551 | 553 | 546 | 550 | 2,900 |
| 2025/04/22 | 540 | 550 | 539 | 549 | 5,700 |
| 2025/04/21 | 543 | 545 | 538 | 539 | 6,500 |
| 2025/04/18 | 550 | 550 | 542 | 546 | 4,600 |
| 2025/04/17 | 556 | 560 | 540 | 550 | 12,100 |
| 2025/04/16 | 545 | 549 | 536 | 536 | 4,200 |
| 2025/04/15 | 540 | 545 | 535 | 535 | 4,400 |
| 2025/04/14 | 531 | 541 | 530 | 538 | 5,600 |
| 2025/04/11 | 531 | 536 | 530 | 531 | 3,200 |
| 2025/04/10 | 529 | 540 | 529 | 531 | 3,900 |
| 2025/04/09 | 536 | 542 | 520 | 520 | 7,300 |
| 2025/04/08 | 530 | 542 | 530 | 538 | 5,000 |
| 2025/04/07 | 540 | 540 | 510 | 530 | 16,900 |
| 2025/04/04 | 552 | 552 | 546 | 546 | 12,400 |
| 2025/04/03 | 554 | 554 | 551 | 551 | 8,300 |
| 2025/04/02 | 557 | 557 | 553 | 554 | 1,500 |
| 2025/04/01 | 554 | 557 | 552 | 553 | 3,100 |
| 2025/03/31 | 553 | 559 | 553 | 553 | 6,800 |
| 2025/03/28 | 560 | 560 | 550 | 553 | 16,800 |
| 2025/03/27 | 567 | 570 | 556 | 561 | 23,100 |
| 2025/03/26 | 568 | 571 | 565 | 568 | 7,700 |
| 2025/03/25 | 574 | 574 | 566 | 566 | 22,000 |
| 2025/03/24 | 572 | 575 | 572 | 573 | 3,100 |
| 2025/03/21 | 574 | 580 | 571 | 574 | 5,800 |
| 2025/03/19 | 576 | 576 | 571 | 571 | 8,900 |
| 2025/03/18 | 563 | 586 | 563 | 575 | 22,000 |
| 2025/03/17 | 594 | 598 | 590 | 598 | 19,500 |
| 2025/03/14 | 587 | 590 | 585 | 589 | 6,800 |
| 2025/03/13 | 583 | 589 | 583 | 587 | 3,100 |
| 2025/03/12 | 583 | 585 | 581 | 582 | 4,500 |
| 2025/03/11 | 585 | 587 | 579 | 581 | 6,600 |
| 2025/03/10 | 580 | 595 | 574 | 581 | 9,300 |
| 2025/03/07 | 576 | 577 | 571 | 575 | 13,100 |
| 2025/03/06 | 571 | 590 | 571 | 576 | 7,000 |
| 2025/03/05 | 568 | 570 | 564 | 570 | 6,900 |
| 2025/03/04 | 562 | 568 | 562 | 563 | 5,200 |
| 2025/03/03 | 565 | 567 | 561 | 565 | 3,400 |
| 2025/02/28 | 560 | 562 | 557 | 558 | 7,200 |
| 2025/02/27 | 560 | 560 | 559 | 560 | 4,200 |
| 2025/02/26 | 563 | 563 | 557 | 560 | 3,500 |
| 2025/02/25 | 564 | 564 | 559 | 560 | 17,300 |
| 2025/02/21 | 556 | 559 | 556 | 559 | 3,700 |
| 2025/02/20 | 557 | 557 | 556 | 556 | 2,600 |
| 2025/02/19 | 556 | 557 | 555 | 557 | 5,300 |
| 2025/02/18 | 557 | 558 | 554 | 555 | 8,600 |
| 2025/02/17 | 555 | 558 | 554 | 555 | 7,500 |
| 2025/02/14 | 556 | 559 | 555 | 555 | 3,700 |
| 2025/02/13 | 557 | 557 | 556 | 556 | 2,900 |
| 2025/02/12 | 557 | 558 | 555 | 557 | 2,400 |
| 2025/02/10 | 556 | 558 | 555 | 557 | 4,700 |
| 2025/02/07 | 558 | 559 | 556 | 556 | 1,400 |
| 2025/02/06 | 557 | 557 | 555 | 556 | 4,200 |
| 2025/02/05 | 563 | 563 | 554 | 555 | 21,300 |
| 2025/02/04 | 564 | 564 | 561 | 563 | 2,900 |
| 2025/02/03 | 564 | 565 | 560 | 561 | 4,500 |
| 2025/01/31 | 564 | 564 | 562 | 564 | 2,700 |
| 2025/01/30 | 563 | 564 | 561 | 561 | 1,500 |
| 2025/01/29 | 564 | 564 | 561 | 563 | 4,100 |
| 2025/01/28 | 562 | 562 | 559 | 560 | 9,600 |
| 2025/01/27 | 558 | 562 | 558 | 561 | 10,400 |
| 2025/01/24 | 567 | 567 | 560 | 561 | 15,100 |
| 2025/01/23 | 558 | 561 | 558 | 558 | 10,700 |
| 2025/01/22 | 562 | 565 | 560 | 564 | 15,900 |
| 2025/01/21 | 563 | 564 | 560 | 561 | 7,900 |
| 2025/01/20 | 564 | 565 | 561 | 561 | 6,500 |
| 2025/01/17 | 564 | 568 | 557 | 560 | 20,000 |
| 2025/01/16 | 565 | 568 | 562 | 564 | 10,600 |
| 2025/01/15 | 574 | 574 | 563 | 568 | 24,200 |
| 2025/01/14 | 578 | 579 | 570 | 572 | 7,400 |
| 2025/01/10 | 585 | 585 | 570 | 576 | 10,800 |
| 2025/01/09 | 583 | 590 | 580 | 589 | 2,600 |
| 2025/01/08 | 584 | 585 | 582 | 583 | 1,600 |
| 2025/01/07 | 589 | 590 | 576 | 585 | 7,900 |
| 2025/01/06 | 596 | 596 | 585 | 587 | 3,600 |
| 2024/12/30 | 583 | 591 | 576 | 589 | 7,500 |
| 2024/12/27 | 568 | 579 | 568 | 579 | 7,200 |
| 2024/12/26 | 572 | 572 | 566 | 568 | 33,400 |
| 2024/12/25 | 578 | 578 | 572 | 572 | 30,100 |
| 2024/12/24 | 578 | 579 | 573 | 575 | 19,900 |
| 2024/12/23 | 580 | 581 | 578 | 578 | 16,700 |
| 2024/12/20 | 583 | 584 | 580 | 580 | 10,700 |
| 2024/12/19 | 583 | 584 | 580 | 582 | 10,400 |
| 2024/12/18 | 584 | 586 | 583 | 584 | 6,600 |
| 2024/12/17 | 588 | 588 | 583 | 584 | 14,100 |
| 2024/12/16 | 589 | 590 | 588 | 588 | 8,400 |
| 2024/12/13 | 591 | 592 | 589 | 590 | 11,300 |
| 2024/12/12 | 592 | 593 | 589 | 591 | 18,800 |
| 2024/12/11 | 592 | 594 | 591 | 591 | 5,300 |
| 2024/12/10 | 595 | 595 | 593 | 593 | 4,600 |
| 2024/12/09 | 593 | 594 | 593 | 593 | 4,300 |
| 2024/12/06 | 594 | 596 | 592 | 593 | 6,400 |
| 2024/12/05 | 596 | 597 | 592 | 593 | 9,500 |
| 2024/12/04 | 595 | 597 | 595 | 596 | 3,300 |
| 2024/12/03 | 598 | 598 | 592 | 594 | 10,300 |
| 2024/12/02 | 609 | 609 | 590 | 595 | 39,000 |
| 2024/11/29 | 602 | 602 | 599 | 600 | 7,200 |
| 2024/11/28 | 601 | 603 | 601 | 601 | 3,600 |
| 2024/11/27 | 602 | 602 | 601 | 601 | 2,000 |
| 2024/11/26 | 601 | 602 | 600 | 602 | 3,400 |
| 2024/11/25 | 600 | 603 | 600 | 601 | 21,500 |
| 2024/11/22 | 603 | 605 | 602 | 602 | 1,200 |
| 2024/11/21 | 600 | 602 | 600 | 602 | 3,400 |
| 2024/11/20 | 602 | 605 | 600 | 601 | 6,600 |
| 2024/11/19 | 608 | 608 | 600 | 601 | 10,300 |
| 2024/11/18 | 606 | 609 | 604 | 604 | 3,500 |
| 2024/11/15 | 600 | 606 | 600 | 606 | 4,600 |
| 2024/11/14 | 599 | 604 | 599 | 601 | 7,700 |
| 2024/11/13 | 601 | 602 | 598 | 599 | 13,800 |
| 2024/11/12 | 601 | 603 | 600 | 601 | 8,100 |
| 2024/11/11 | 601 | 604 | 601 | 601 | 4,300 |
| 2024/11/08 | 604 | 605 | 600 | 601 | 14,300 |
| 2024/11/07 | 612 | 613 | 602 | 603 | 17,800 |
| 2024/11/06 | 607 | 612 | 607 | 608 | 4,600 |
| 2024/11/05 | 610 | 613 | 608 | 609 | 4,800 |
| 2024/11/01 | 614 | 614 | 607 | 609 | 11,700 |
| 2024/10/31 | 614 | 616 | 613 | 614 | 2,900 |
| 2024/10/30 | 613 | 620 | 612 | 613 | 3,900 |
| 2024/10/29 | 616 | 621 | 612 | 612 | 7,100 |
| 2024/10/28 | 622 | 628 | 601 | 616 | 12,000 |
| 2024/10/25 | 637 | 637 | 621 | 623 | 19,400 |
| 2024/10/24 | 631 | 631 | 628 | 630 | 1,700 |
| 2024/10/23 | 630 | 630 | 630 | 630 | 600 |
| 2024/10/22 | 631 | 632 | 630 | 630 | 3,300 |
| 2024/10/21 | 632 | 634 | 630 | 630 | 2,500 |
| 2024/10/18 | 630 | 635 | 630 | 632 | 1,000 |
| 2024/10/17 | 630 | 632 | 628 | 632 | 1,200 |
| 2024/10/16 | 630 | 636 | 628 | 630 | 1,300 |
| 2024/10/15 | 629 | 637 | 629 | 635 | 1,400 |
| 2024/10/11 | 630 | 637 | 630 | 630 | 1,000 |
| 2024/10/10 | 630 | 634 | 629 | 633 | 1,200 |
| 2024/10/09 | 630 | 631 | 628 | 630 | 800 |
| 2024/10/08 | 629 | 632 | 628 | 631 | 600 |
| 2024/10/07 | 628 | 632 | 628 | 632 | 500 |