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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 629 | 630 | 628 | 628 | 2,700 |
| 2024/10/03 | 629 | 630 | 629 | 629 | 800 |
| 2024/10/02 | 630 | 631 | 629 | 629 | 600 |
| 2024/10/01 | 632 | 632 | 629 | 630 | 1,900 |
| 2024/09/30 | 628 | 631 | 628 | 630 | 900 |
| 2024/09/27 | 630 | 630 | 629 | 629 | 1,100 |
| 2024/09/26 | 631 | 640 | 630 | 630 | 2,300 |
| 2024/09/25 | 639 | 639 | 630 | 631 | 12,300 |
| 2024/09/24 | 632 | 633 | 631 | 632 | 2,400 |
| 2024/09/20 | 629 | 634 | 629 | 633 | 1,800 |
| 2024/09/19 | 629 | 632 | 628 | 630 | 3,100 |
| 2024/09/18 | 627 | 629 | 626 | 629 | 1,900 |
| 2024/09/17 | 631 | 631 | 622 | 626 | 4,600 |
| 2024/09/13 | 635 | 635 | 631 | 631 | 2,200 |
| 2024/09/12 | 629 | 634 | 629 | 630 | 2,500 |
| 2024/09/11 | 631 | 635 | 630 | 630 | 2,800 |
| 2024/09/10 | 633 | 633 | 631 | 631 | 1,600 |
| 2024/09/09 | 637 | 638 | 634 | 634 | 1,200 |
| 2024/09/06 | 640 | 640 | 636 | 640 | 600 |
| 2024/09/05 | 633 | 641 | 632 | 641 | 800 |
| 2024/09/04 | 632 | 634 | 632 | 633 | 1,300 |
| 2024/09/03 | 634 | 640 | 634 | 634 | 600 |
| 2024/09/02 | 637 | 637 | 635 | 637 | 700 |
| 2024/08/30 | 635 | 637 | 635 | 637 | 600 |
| 2024/08/29 | 630 | 635 | 630 | 631 | 1,100 |
| 2024/08/28 | 635 | 635 | 630 | 631 | 3,300 |
| 2024/08/27 | 639 | 639 | 635 | 635 | 1,100 |
| 2024/08/26 | 632 | 640 | 632 | 639 | 1,500 |
| 2024/08/23 | 641 | 641 | 631 | 637 | 12,700 |
| 2024/08/22 | 623 | 624 | 622 | 623 | 1,800 |
| 2024/08/21 | 619 | 622 | 618 | 621 | 4,600 |
| 2024/08/20 | 616 | 619 | 616 | 618 | 5,100 |
| 2024/08/19 | 616 | 618 | 615 | 615 | 4,400 |
| 2024/08/16 | 614 | 619 | 613 | 616 | 6,500 |
| 2024/08/15 | 613 | 614 | 610 | 613 | 3,300 |
| 2024/08/14 | 610 | 619 | 610 | 613 | 2,300 |
| 2024/08/13 | 612 | 613 | 609 | 610 | 4,500 |
| 2024/08/09 | 625 | 625 | 612 | 612 | 1,800 |
| 2024/08/08 | 610 | 615 | 605 | 615 | 1,800 |
| 2024/08/07 | 604 | 626 | 604 | 610 | 4,500 |
| 2024/08/06 | 601 | 613 | 600 | 606 | 6,500 |
| 2024/08/05 | 621 | 621 | 600 | 602 | 16,300 |
| 2024/08/02 | 637 | 637 | 625 | 627 | 15,900 |
| 2024/08/01 | 639 | 640 | 638 | 638 | 2,400 |
| 2024/07/31 | 638 | 639 | 637 | 639 | 2,700 |
| 2024/07/30 | 638 | 640 | 637 | 638 | 3,500 |
| 2024/07/29 | 638 | 643 | 637 | 638 | 4,900 |
| 2024/07/26 | 637 | 641 | 635 | 637 | 9,600 |
| 2024/07/25 | 644 | 644 | 633 | 638 | 29,900 |
| 2024/07/24 | 650 | 650 | 644 | 644 | 21,900 |
| 2024/07/23 | 650 | 650 | 649 | 649 | 2,100 |
| 2024/07/22 | 650 | 651 | 649 | 649 | 6,000 |
| 2024/07/19 | 651 | 651 | 649 | 650 | 3,300 |
| 2024/07/18 | 649 | 651 | 649 | 651 | 3,400 |
| 2024/07/17 | 650 | 653 | 649 | 650 | 4,400 |
| 2024/07/16 | 651 | 652 | 649 | 652 | 4,100 |
| 2024/07/12 | 649 | 652 | 648 | 649 | 13,700 |
| 2024/07/11 | 652 | 652 | 649 | 651 | 8,700 |
| 2024/07/10 | 652 | 653 | 648 | 649 | 8,200 |
| 2024/07/09 | 652 | 656 | 648 | 651 | 11,400 |
| 2024/07/08 | 652 | 654 | 651 | 651 | 1,800 |
| 2024/07/05 | 651 | 657 | 649 | 652 | 3,800 |
| 2024/07/04 | 651 | 652 | 649 | 651 | 9,300 |
| 2024/07/03 | 651 | 653 | 648 | 651 | 17,100 |
| 2024/07/02 | 658 | 659 | 648 | 649 | 27,300 |
| 2024/07/01 | 662 | 663 | 652 | 656 | 27,900 |
| 2024/06/28 | 665 | 666 | 662 | 663 | 12,300 |
| 2024/06/27 | 665 | 667 | 663 | 665 | 8,300 |
| 2024/06/26 | 666 | 669 | 663 | 664 | 9,500 |
| 2024/06/25 | 675 | 675 | 664 | 665 | 20,400 |
| 2024/06/24 | 668 | 669 | 665 | 665 | 7,700 |
| 2024/06/21 | 672 | 674 | 662 | 668 | 13,600 |
| 2024/06/20 | 670 | 675 | 670 | 671 | 3,500 |
| 2024/06/19 | 677 | 681 | 666 | 668 | 18,300 |
| 2024/06/18 | 678 | 678 | 674 | 676 | 4,200 |
| 2024/06/17 | 678 | 678 | 677 | 677 | 1,300 |
| 2024/06/14 | 680 | 680 | 677 | 678 | 2,800 |
| 2024/06/13 | 688 | 688 | 680 | 683 | 18,000 |
| 2024/06/12 | 680 | 683 | 676 | 676 | 1,000 |
| 2024/06/11 | 683 | 684 | 679 | 680 | 2,800 |
| 2024/06/10 | 681 | 681 | 678 | 680 | 700 |
| 2024/06/07 | 681 | 682 | 675 | 675 | 6,300 |
| 2024/06/06 | 678 | 679 | 675 | 676 | 2,600 |
| 2024/06/05 | 675 | 678 | 675 | 678 | 400 |
| 2024/06/04 | 677 | 677 | 674 | 675 | 1,700 |
| 2024/06/03 | 680 | 680 | 675 | 680 | 2,500 |
| 2024/05/31 | 677 | 681 | 675 | 676 | 2,500 |
| 2024/05/30 | 675 | 676 | 673 | 676 | 1,100 |
| 2024/05/29 | 677 | 678 | 676 | 678 | 600 |
| 2024/05/28 | 675 | 675 | 675 | 675 | 100 |
| 2024/05/27 | 675 | 675 | 674 | 674 | 1,700 |
| 2024/05/24 | 687 | 687 | 675 | 675 | 11,400 |
| 2024/05/23 | 677 | 677 | 675 | 675 | 500 |
| 2024/05/22 | 676 | 677 | 673 | 677 | 2,600 |
| 2024/05/21 | 677 | 678 | 674 | 676 | 3,100 |
| 2024/05/20 | 676 | 676 | 675 | 675 | 1,400 |
| 2024/05/17 | 673 | 675 | 673 | 674 | 600 |
| 2024/05/16 | 673 | 675 | 673 | 673 | 1,500 |
| 2024/05/15 | 674 | 674 | 672 | 673 | 2,600 |
| 2024/05/14 | 674 | 676 | 672 | 672 | 1,700 |
| 2024/05/13 | 675 | 675 | 672 | 673 | 1,900 |
| 2024/05/10 | 675 | 675 | 672 | 673 | 2,600 |
| 2024/05/09 | 677 | 678 | 676 | 676 | 700 |
| 2024/05/08 | 675 | 677 | 675 | 677 | 1,000 |
| 2024/05/07 | 673 | 676 | 673 | 676 | 2,500 |
| 2024/05/02 | 674 | 674 | 674 | 674 | 1,100 |
| 2024/05/01 | 676 | 676 | 672 | 673 | 2,600 |
| 2024/04/30 | 673 | 676 | 673 | 674 | 1,400 |
| 2024/04/26 | 674 | 674 | 672 | 674 | 1,100 |
| 2024/04/25 | 682 | 682 | 674 | 674 | 12,400 |
| 2024/04/24 | 672 | 675 | 671 | 673 | 3,800 |
| 2024/04/23 | 679 | 679 | 670 | 672 | 9,800 |
| 2024/04/22 | 676 | 689 | 676 | 679 | 24,100 |
| 2024/04/19 | 675 | 676 | 673 | 673 | 600 |
| 2024/04/18 | 677 | 677 | 674 | 675 | 2,700 |
| 2024/04/17 | 675 | 676 | 674 | 676 | 1,900 |
| 2024/04/16 | 678 | 682 | 673 | 675 | 6,000 |
| 2024/04/15 | 678 | 678 | 676 | 677 | 1,100 |
| 2024/04/12 | 684 | 684 | 676 | 678 | 4,300 |
| 2024/04/11 | 683 | 685 | 679 | 684 | 7,000 |
| 2024/04/10 | 678 | 682 | 675 | 682 | 2,800 |
| 2024/04/09 | 675 | 680 | 675 | 678 | 4,800 |
| 2024/04/08 | 677 | 677 | 674 | 675 | 3,200 |
| 2024/04/05 | 676 | 676 | 673 | 676 | 1,500 |
| 2024/04/04 | 674 | 676 | 673 | 676 | 4,100 |
| 2024/04/03 | 678 | 678 | 674 | 678 | 2,600 |
| 2024/04/02 | 679 | 679 | 676 | 678 | 2,100 |
| 2024/04/01 | 682 | 683 | 679 | 679 | 2,200 |
| 2024/03/29 | 683 | 683 | 678 | 679 | 3,300 |
| 2024/03/28 | 678 | 683 | 677 | 683 | 4,000 |
| 2024/03/27 | 681 | 681 | 678 | 681 | 2,100 |
| 2024/03/26 | 684 | 684 | 679 | 679 | 2,800 |
| 2024/03/25 | 688 | 688 | 681 | 683 | 12,900 |
| 2024/03/22 | 675 | 678 | 675 | 677 | 1,600 |
| 2024/03/21 | 679 | 679 | 675 | 676 | 6,600 |
| 2024/03/19 | 680 | 680 | 675 | 678 | 4,600 |
| 2024/03/18 | 671 | 679 | 671 | 679 | 18,200 |
| 2024/03/15 | 689 | 694 | 688 | 694 | 11,500 |
| 2024/03/14 | 685 | 689 | 684 | 687 | 4,100 |
| 2024/03/13 | 689 | 689 | 682 | 684 | 12,200 |
| 2024/03/12 | 685 | 689 | 685 | 689 | 2,800 |
| 2024/03/11 | 685 | 689 | 684 | 688 | 2,600 |
| 2024/03/08 | 687 | 690 | 682 | 687 | 7,100 |
| 2024/03/07 | 686 | 690 | 686 | 687 | 2,800 |
| 2024/03/06 | 685 | 690 | 685 | 690 | 3,200 |
| 2024/03/05 | 685 | 690 | 685 | 690 | 2,600 |
| 2024/03/04 | 685 | 691 | 685 | 689 | 2,100 |
| 2024/03/01 | 692 | 692 | 685 | 686 | 4,600 |
| 2024/02/29 | 688 | 691 | 687 | 687 | 4,000 |
| 2024/02/28 | 683 | 689 | 683 | 689 | 3,800 |
| 2024/02/27 | 682 | 684 | 682 | 684 | 2,500 |
| 2024/02/26 | 681 | 685 | 680 | 682 | 6,700 |
| 2024/02/22 | 694 | 694 | 682 | 682 | 13,200 |
| 2024/02/21 | 681 | 684 | 681 | 682 | 2,300 |
| 2024/02/20 | 682 | 685 | 681 | 683 | 1,600 |
| 2024/02/19 | 682 | 685 | 681 | 682 | 2,100 |
| 2024/02/16 | 680 | 682 | 680 | 682 | 1,500 |
| 2024/02/15 | 681 | 685 | 681 | 685 | 4,400 |
| 2024/02/14 | 682 | 684 | 682 | 683 | 1,100 |
| 2024/02/13 | 687 | 687 | 684 | 684 | 2,700 |
| 2024/02/09 | 684 | 685 | 683 | 685 | 2,800 |
| 2024/02/08 | 684 | 684 | 683 | 684 | 1,200 |
| 2024/02/07 | 684 | 685 | 681 | 684 | 4,500 |
| 2024/02/06 | 681 | 683 | 680 | 683 | 800 |
| 2024/02/05 | 680 | 683 | 678 | 680 | 3,200 |
| 2024/02/02 | 682 | 683 | 672 | 678 | 6,000 |
| 2024/02/01 | 676 | 683 | 675 | 676 | 8,300 |
| 2024/01/31 | 685 | 688 | 666 | 676 | 18,400 |
| 2024/01/30 | 690 | 690 | 673 | 683 | 8,900 |
| 2024/01/29 | 683 | 690 | 682 | 690 | 10,200 |
| 2024/01/26 | 691 | 691 | 670 | 684 | 22,900 |
| 2024/01/25 | 694 | 694 | 688 | 691 | 18,700 |
| 2024/01/24 | 692 | 693 | 690 | 693 | 4,700 |
| 2024/01/23 | 699 | 699 | 688 | 690 | 24,700 |
| 2024/01/22 | 698 | 700 | 693 | 697 | 23,600 |
| 2024/01/19 | 697 | 698 | 695 | 697 | 2,900 |
| 2024/01/18 | 698 | 698 | 693 | 697 | 8,800 |
| 2024/01/17 | 698 | 699 | 697 | 697 | 3,100 |
| 2024/01/16 | 697 | 697 | 694 | 696 | 3,500 |
| 2024/01/15 | 697 | 700 | 692 | 697 | 13,400 |
| 2024/01/12 | 697 | 699 | 697 | 697 | 1,600 |
| 2024/01/11 | 697 | 700 | 696 | 697 | 4,700 |
| 2024/01/10 | 699 | 699 | 697 | 697 | 1,400 |
| 2024/01/09 | 698 | 700 | 698 | 699 | 3,100 |
| 2024/01/05 | 696 | 696 | 695 | 696 | 3,000 |
| 2024/01/04 | 695 | 696 | 693 | 696 | 2,900 |