ヤマシタヘルスケアホールディングス(9265)の株価時系列情報
ヤマシタヘルスケアホールディングス(9265)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 |
|---|---|---|---|---|---|
| 2026/02/19 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2026/02/18 | 3,565 | 3,595 | 3,525 | 3,525 | 1,800 |
| 2026/02/17 | 3,560 | 3,560 | 3,485 | 3,515 | 600 |
| 2026/02/16 | 3,565 | 3,565 | 3,500 | 3,560 | 700 |
| 2026/02/13 | 3,545 | 3,565 | 3,535 | 3,565 | 300 |
| 2026/02/12 | 3,530 | 3,570 | 3,500 | 3,570 | 1,800 |
| 2026/02/10 | 3,760 | 3,760 | 3,500 | 3,530 | 4,700 |
| 2026/02/09 | 3,745 | 3,750 | 3,720 | 3,720 | 400 |
| 2026/02/06 | 3,915 | 3,915 | 3,800 | 3,805 | 2,200 |
| 2026/02/05 | 3,770 | 3,880 | 3,770 | 3,880 | 1,100 |
| 2026/02/04 | 3,655 | 3,735 | 3,655 | 3,735 | 500 |
| 2026/02/03 | 3,500 | 3,675 | 3,500 | 3,675 | 3,000 |
| 2026/02/02 | 3,390 | 3,450 | 3,390 | 3,450 | 1,300 |
| 2026/01/30 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2026/01/28 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2026/01/27 | 3,310 | 3,330 | 3,310 | 3,320 | 500 |
| 2026/01/26 | 3,380 | 3,380 | 3,310 | 3,310 | 300 |
| 2026/01/23 | 3,330 | 3,400 | 3,330 | 3,350 | 2,000 |
| 2026/01/22 | 3,300 | 3,330 | 3,300 | 3,330 | 500 |
| 2026/01/21 | 3,275 | 3,295 | 3,275 | 3,275 | 600 |
| 2026/01/20 | 3,285 | 3,295 | 3,285 | 3,290 | 600 |
| 2026/01/19 | 3,235 | 3,245 | 3,235 | 3,245 | 200 |
| 2026/01/16 | 3,225 | 3,240 | 3,225 | 3,235 | 800 |
| 2026/01/15 | 3,275 | 3,275 | 3,220 | 3,245 | 2,200 |
| 2026/01/14 | 3,265 | 3,295 | 3,265 | 3,295 | 1,000 |
| 2026/01/13 | 3,285 | 3,285 | 3,265 | 3,275 | 600 |
| 2026/01/09 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2026/01/07 | 3,290 | 3,290 | 3,285 | 3,285 | 400 |
| 2026/01/05 | 3,285 | 3,290 | 3,285 | 3,290 | 200 |
| 2025/12/29 | 3,280 | 3,300 | 3,275 | 3,275 | 300 |
| 2025/12/26 | 3,310 | 3,310 | 3,280 | 3,280 | 500 |
| 2025/12/25 | 3,300 | 3,300 | 3,300 | 3,300 | 800 |
| 2025/12/24 | 3,265 | 3,300 | 3,265 | 3,300 | 400 |
| 2025/12/23 | 3,320 | 3,320 | 3,270 | 3,270 | 900 |
| 2025/12/22 | 3,300 | 3,310 | 3,300 | 3,310 | 200 |
| 2025/12/19 | 3,295 | 3,300 | 3,295 | 3,300 | 200 |
| 2025/12/18 | 3,300 | 3,300 | 3,295 | 3,295 | 300 |
| 2025/12/17 | 3,295 | 3,300 | 3,295 | 3,295 | 500 |
| 2025/12/16 | 3,300 | 3,330 | 3,300 | 3,325 | 1,700 |
| 2025/12/15 | 3,295 | 3,300 | 3,235 | 3,300 | 2,500 |
| 2025/12/12 | 3,235 | 3,235 | 3,230 | 3,230 | 300 |
| 2025/12/11 | 3,195 | 3,210 | 3,195 | 3,210 | 300 |
| 2025/12/10 | 3,205 | 3,205 | 3,185 | 3,195 | 300 |
| 2025/12/09 | 3,185 | 3,210 | 3,185 | 3,205 | 700 |
| 2025/12/08 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2025/12/05 | 3,250 | 3,255 | 3,180 | 3,255 | 700 |
| 2025/12/03 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2025/12/02 | 3,230 | 3,235 | 3,175 | 3,235 | 600 |
| 2025/12/01 | 3,210 | 3,210 | 3,200 | 3,200 | 400 |
| 2025/11/28 | 3,330 | 3,330 | 3,260 | 3,260 | 300 |
| 2025/11/27 | 3,240 | 3,240 | 3,195 | 3,195 | 300 |
| 2025/11/26 | 3,215 | 3,300 | 3,210 | 3,255 | 1,100 |
| 2025/11/25 | 3,250 | 3,250 | 3,205 | 3,240 | 1,200 |
| 2025/11/21 | 3,245 | 3,250 | 3,220 | 3,250 | 800 |
| 2025/11/20 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2025/11/19 | 3,230 | 3,230 | 3,220 | 3,220 | 200 |
| 2025/11/13 | 3,210 | 3,230 | 3,210 | 3,210 | 800 |
| 2025/11/12 | 3,235 | 3,235 | 3,210 | 3,210 | 600 |
| 2025/11/11 | 3,230 | 3,230 | 3,205 | 3,205 | 600 |
| 2025/11/07 | 3,210 | 3,240 | 3,210 | 3,240 | 400 |
| 2025/11/06 | 3,220 | 3,220 | 3,215 | 3,215 | 500 |
| 2025/11/05 | 3,220 | 3,245 | 3,175 | 3,240 | 900 |
| 2025/11/04 | 3,180 | 3,240 | 3,180 | 3,240 | 600 |
| 2025/10/31 | 3,140 | 3,190 | 3,140 | 3,190 | 500 |
| 2025/10/30 | 3,235 | 3,265 | 3,165 | 3,165 | 600 |
| 2025/10/29 | 3,255 | 3,255 | 3,200 | 3,200 | 300 |
| 2025/10/28 | 3,200 | 3,345 | 3,195 | 3,255 | 3,600 |
| 2025/10/27 | 3,150 | 3,160 | 3,130 | 3,130 | 600 |
| 2025/10/24 | 3,145 | 3,200 | 3,130 | 3,195 | 1,300 |
| 2025/10/23 | 3,030 | 3,145 | 3,025 | 3,145 | 1,000 |
| 2025/10/22 | 3,050 | 3,050 | 3,030 | 3,030 | 300 |
| 2025/10/21 | 3,020 | 3,055 | 3,020 | 3,040 | 300 |
| 2025/10/20 | 3,080 | 3,080 | 3,020 | 3,020 | 2,500 |
| 2025/10/17 | 3,080 | 3,150 | 3,080 | 3,150 | 700 |
| 2025/10/16 | 3,105 | 3,150 | 3,100 | 3,150 | 300 |
| 2025/10/15 | 3,130 | 3,175 | 3,130 | 3,155 | 700 |
| 2025/10/14 | 3,060 | 3,120 | 3,050 | 3,100 | 600 |
| 2025/10/10 | 3,245 | 3,245 | 3,060 | 3,110 | 3,100 |
| 2025/10/09 | 3,230 | 3,245 | 3,160 | 3,245 | 800 |
| 2025/10/08 | 3,125 | 3,185 | 3,120 | 3,180 | 800 |
| 2025/10/07 | 3,105 | 3,215 | 3,045 | 3,140 | 2,900 |
| 2025/10/06 | 3,210 | 3,285 | 3,115 | 3,125 | 3,300 |
| 2025/10/03 | 3,285 | 3,285 | 3,120 | 3,250 | 2,600 |
| 2025/10/02 | 3,070 | 3,290 | 3,030 | 3,285 | 1,900 |
| 2025/10/01 | 3,130 | 3,195 | 2,930 | 3,075 | 8,100 |
| 2025/09/30 | 3,210 | 3,295 | 3,190 | 3,270 | 5,800 |
| 2025/09/29 | 3,190 | 3,260 | 3,125 | 3,240 | 3,400 |
| 2025/09/26 | 3,180 | 3,255 | 3,170 | 3,190 | 2,600 |
| 2025/09/25 | 3,160 | 3,230 | 3,130 | 3,200 | 4,800 |
| 2025/09/24 | 3,095 | 3,095 | 3,045 | 3,090 | 2,900 |
| 2025/09/22 | 3,060 | 3,095 | 3,060 | 3,095 | 500 |
| 2025/09/19 | 3,085 | 3,090 | 3,020 | 3,065 | 1,700 |
| 2025/09/18 | 3,025 | 3,085 | 3,020 | 3,085 | 1,100 |
| 2025/09/17 | 3,015 | 3,090 | 2,998 | 3,090 | 1,300 |
| 2025/09/16 | 3,030 | 3,085 | 2,985 | 3,065 | 1,400 |
| 2025/09/12 | 3,020 | 3,100 | 3,020 | 3,090 | 600 |
| 2025/09/11 | 3,025 | 3,045 | 2,975 | 3,020 | 1,300 |
| 2025/09/10 | 3,010 | 3,075 | 2,992 | 3,055 | 1,100 |
| 2025/09/09 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2025/09/08 | 3,015 | 3,085 | 3,015 | 3,080 | 900 |
| 2025/09/03 | 3,050 | 3,085 | 3,050 | 3,085 | 300 |
| 2025/09/02 | 3,095 | 3,095 | 3,025 | 3,085 | 800 |
| 2025/09/01 | 3,010 | 3,100 | 3,010 | 3,100 | 1,100 |
| 2025/08/29 | 3,015 | 3,070 | 2,985 | 3,040 | 1,400 |
| 2025/08/28 | 3,075 | 3,075 | 3,075 | 3,075 | 400 |
| 2025/08/27 | 3,105 | 3,105 | 3,010 | 3,080 | 1,400 |
| 2025/08/26 | 3,120 | 3,140 | 3,005 | 3,105 | 2,400 |
| 2025/08/25 | 3,150 | 3,150 | 3,080 | 3,145 | 900 |
| 2025/08/22 | 3,185 | 3,185 | 3,110 | 3,155 | 700 |
| 2025/08/21 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2025/08/20 | 3,150 | 3,195 | 3,090 | 3,125 | 1,600 |
| 2025/08/19 | 3,165 | 3,195 | 3,165 | 3,195 | 200 |
| 2025/08/18 | 3,195 | 3,235 | 3,165 | 3,235 | 800 |
| 2025/08/14 | 3,185 | 3,265 | 3,135 | 3,265 | 2,400 |
| 2025/08/13 | 3,240 | 3,275 | 3,195 | 3,245 | 2,600 |
| 2025/08/12 | 3,245 | 3,280 | 3,220 | 3,265 | 2,200 |
| 2025/08/08 | 3,265 | 3,285 | 3,215 | 3,285 | 1,800 |
| 2025/08/07 | 3,175 | 3,265 | 3,175 | 3,265 | 600 |
| 2025/08/06 | 3,115 | 3,270 | 3,115 | 3,245 | 2,100 |
| 2025/08/05 | 3,140 | 3,155 | 3,110 | 3,145 | 700 |
| 2025/08/04 | 3,060 | 3,155 | 3,010 | 3,155 | 3,800 |
| 2025/08/01 | 3,025 | 3,075 | 2,935 | 3,075 | 1,300 |
| 2025/07/31 | 3,075 | 3,075 | 2,966 | 3,065 | 1,900 |
| 2025/07/30 | 3,030 | 3,080 | 3,010 | 3,075 | 1,700 |
| 2025/07/29 | 2,900 | 3,070 | 2,892 | 3,050 | 4,900 |
| 2025/07/28 | 2,838 | 2,960 | 2,838 | 2,950 | 2,800 |
| 2025/07/25 | 2,857 | 2,857 | 2,749 | 2,855 | 3,500 |
| 2025/07/24 | 2,804 | 2,830 | 2,804 | 2,827 | 800 |
| 2025/07/23 | 2,832 | 2,832 | 2,782 | 2,828 | 1,300 |
| 2025/07/22 | 2,724 | 2,836 | 2,724 | 2,833 | 1,600 |
| 2025/07/18 | 2,690 | 2,726 | 2,644 | 2,721 | 2,900 |
| 2025/07/17 | 2,634 | 2,683 | 2,634 | 2,675 | 800 |
| 2025/07/16 | 2,616 | 2,647 | 2,616 | 2,647 | 200 |
| 2025/07/15 | 2,679 | 2,679 | 2,649 | 2,649 | 2,400 |
| 2025/07/14 | 2,644 | 2,644 | 2,544 | 2,644 | 2,300 |
| 2025/07/11 | 2,641 | 2,661 | 2,640 | 2,644 | 1,500 |
| 2025/07/10 | 2,630 | 2,662 | 2,622 | 2,641 | 1,200 |
| 2025/07/09 | 2,658 | 2,667 | 2,650 | 2,667 | 400 |
| 2025/07/08 | 2,657 | 2,657 | 2,635 | 2,656 | 1,000 |
| 2025/07/07 | 2,638 | 2,657 | 2,637 | 2,657 | 300 |
| 2025/07/04 | 2,626 | 2,656 | 2,624 | 2,656 | 900 |
| 2025/07/03 | 2,656 | 2,656 | 2,614 | 2,655 | 300 |
| 2025/07/02 | 2,659 | 2,659 | 2,659 | 2,659 | 400 |
| 2025/07/01 | 2,618 | 2,665 | 2,618 | 2,660 | 400 |
| 2025/06/30 | 2,669 | 2,669 | 2,622 | 2,666 | 400 |
| 2025/06/27 | 2,673 | 2,673 | 2,637 | 2,671 | 300 |
| 2025/06/26 | 2,675 | 2,675 | 2,632 | 2,673 | 800 |
| 2025/06/25 | 2,679 | 2,679 | 2,679 | 2,679 | 800 |
| 2025/06/24 | 2,678 | 2,678 | 2,651 | 2,659 | 500 |
| 2025/06/20 | 2,615 | 2,677 | 2,615 | 2,676 | 1,000 |
| 2025/06/19 | 2,604 | 2,654 | 2,604 | 2,654 | 300 |
| 2025/06/18 | 2,654 | 2,654 | 2,654 | 2,654 | 200 |
| 2025/06/17 | 2,619 | 2,656 | 2,619 | 2,656 | 200 |
| 2025/06/16 | 2,659 | 2,659 | 2,658 | 2,658 | 600 |
| 2025/06/13 | 2,601 | 2,659 | 2,581 | 2,659 | 2,000 |
| 2025/06/12 | 2,630 | 2,630 | 2,579 | 2,626 | 1,200 |
| 2025/06/11 | 2,580 | 2,630 | 2,537 | 2,580 | 2,600 |
| 2025/06/10 | 2,500 | 2,600 | 2,445 | 2,583 | 2,400 |
| 2025/06/09 | 2,532 | 2,532 | 2,501 | 2,518 | 1,300 |
| 2025/06/06 | 2,515 | 2,546 | 2,515 | 2,532 | 400 |
| 2025/06/05 | 2,501 | 2,539 | 2,501 | 2,537 | 400 |
| 2025/06/04 | 2,545 | 2,549 | 2,504 | 2,542 | 2,200 |
| 2025/06/03 | 2,579 | 2,579 | 2,522 | 2,545 | 3,100 |
| 2025/06/02 | 2,549 | 2,594 | 2,526 | 2,579 | 2,200 |
| 2025/05/30 | 2,590 | 2,620 | 2,568 | 2,599 | 2,100 |
| 2025/05/29 | 2,621 | 2,627 | 2,580 | 2,605 | 44,900 |
| 2025/05/28 | 2,699 | 2,735 | 2,690 | 2,700 | 5,000 |
| 2025/05/27 | 2,683 | 2,697 | 2,667 | 2,694 | 1,800 |
| 2025/05/26 | 2,695 | 2,695 | 2,675 | 2,687 | 900 |
| 2025/05/23 | 2,672 | 2,699 | 2,666 | 2,695 | 2,400 |
| 2025/05/22 | 2,698 | 2,699 | 2,667 | 2,693 | 2,000 |
| 2025/05/21 | 2,695 | 2,698 | 2,684 | 2,698 | 2,300 |
| 2025/05/20 | 2,718 | 2,748 | 2,685 | 2,695 | 2,300 |
| 2025/05/19 | 2,694 | 2,727 | 2,694 | 2,718 | 1,200 |
| 2025/05/16 | 2,698 | 2,699 | 2,678 | 2,695 | 1,200 |
| 2025/05/15 | 2,700 | 2,727 | 2,680 | 2,698 | 2,200 |
| 2025/05/14 | 2,743 | 2,743 | 2,700 | 2,728 | 2,100 |
| 2025/05/13 | 2,730 | 2,749 | 2,720 | 2,725 | 1,300 |
| 2025/05/12 | 2,770 | 2,780 | 2,690 | 2,748 | 4,200 |
| 2025/05/09 | 2,769 | 2,778 | 2,727 | 2,773 | 3,000 |
| 2025/05/08 | 2,737 | 2,785 | 2,737 | 2,785 | 1,500 |
| 2025/05/07 | 2,755 | 2,802 | 2,734 | 2,787 | 6,600 |
| 2025/05/02 | 2,787 | 2,805 | 2,787 | 2,805 | 500 |
| 2025/05/01 | 2,787 | 2,819 | 2,775 | 2,805 | 3,500 |
| 2025/04/30 | 2,795 | 2,841 | 2,777 | 2,815 | 3,500 |
| 2025/04/28 | 2,840 | 2,875 | 2,775 | 2,828 | 4,500 |
| 2025/04/25 | 2,849 | 2,849 | 2,794 | 2,840 | 1,700 |
| 2025/04/24 | 2,859 | 2,859 | 2,800 | 2,849 | 700 |
| 2025/04/23 | 2,833 | 2,860 | 2,830 | 2,860 | 700 |
| 2025/04/22 | 2,872 | 2,872 | 2,835 | 2,841 | 1,100 |
| 2025/04/21 | 2,835 | 2,835 | 2,785 | 2,835 | 700 |
| 2025/04/18 | 2,812 | 2,932 | 2,811 | 2,841 | 4,700 |
| 2025/04/17 | 2,811 | 2,811 | 2,761 | 2,810 | 500 |
| 2025/04/16 | 2,803 | 2,819 | 2,739 | 2,812 | 3,500 |
| 2025/04/15 | 2,781 | 2,898 | 2,751 | 2,840 | 2,200 |
| 2025/04/14 | 2,729 | 2,771 | 2,720 | 2,771 | 1,200 |
| 2025/04/11 | 2,739 | 2,739 | 2,681 | 2,726 | 1,100 |
| 2025/04/10 | 2,770 | 2,770 | 2,770 | 2,770 | 500 |
| 2025/04/09 | 2,710 | 2,710 | 2,595 | 2,620 | 700 |
| 2025/04/08 | 2,681 | 2,745 | 2,681 | 2,745 | 1,900 |