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 |
|---|---|---|---|---|---|
| 2026/06/12 | 2,999 | 3,050 | 2,999 | 3,050 | 300 |
| 2026/06/11 | 2,949 | 2,949 | 2,949 | 2,949 | 100 |
| 2026/06/10 | 2,920 | 2,949 | 2,920 | 2,949 | 200 |
| 2026/06/09 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2026/06/08 | 3,000 | 3,010 | 2,931 | 2,940 | 900 |
| 2026/06/05 | 3,000 | 3,020 | 3,000 | 3,020 | 300 |
| 2026/06/04 | 3,000 | 3,000 | 2,930 | 2,930 | 700 |
| 2026/06/03 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2026/06/02 | 3,030 | 3,110 | 3,030 | 3,040 | 300 |
| 2026/06/01 | 3,135 | 3,135 | 3,030 | 3,100 | 1,100 |
| 2026/05/29 | 3,120 | 3,120 | 3,065 | 3,065 | 300 |
| 2026/05/28 | 3,250 | 3,250 | 3,035 | 3,190 | 2,700 |
| 2026/05/27 | 3,420 | 3,420 | 3,335 | 3,340 | 2,800 |
| 2026/05/26 | 3,405 | 3,425 | 3,405 | 3,425 | 500 |
| 2026/05/25 | 3,425 | 3,425 | 3,380 | 3,405 | 2,200 |
| 2026/05/22 | 3,440 | 3,440 | 3,410 | 3,435 | 800 |
| 2026/05/21 | 3,435 | 3,440 | 3,435 | 3,440 | 700 |
| 2026/05/20 | 3,395 | 3,465 | 3,395 | 3,430 | 500 |
| 2026/05/19 | 3,395 | 3,395 | 3,395 | 3,395 | 400 |
| 2026/05/18 | 3,360 | 3,430 | 3,360 | 3,395 | 1,100 |
| 2026/05/15 | 3,360 | 3,370 | 3,360 | 3,360 | 400 |
| 2026/05/14 | 3,420 | 3,440 | 3,365 | 3,365 | 1,100 |
| 2026/05/13 | 3,390 | 3,400 | 3,390 | 3,400 | 800 |
| 2026/05/12 | 3,425 | 3,435 | 3,410 | 3,410 | 600 |
| 2026/05/11 | 3,430 | 3,430 | 3,415 | 3,415 | 800 |
| 2026/05/08 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2026/05/07 | 3,540 | 3,595 | 3,500 | 3,500 | 1,500 |
| 2026/05/01 | 3,520 | 3,600 | 3,505 | 3,545 | 700 |
| 2026/04/30 | 3,555 | 3,735 | 3,520 | 3,520 | 5,400 |
| 2026/04/28 | 3,640 | 3,640 | 3,420 | 3,610 | 2,300 |
| 2026/04/27 | 3,565 | 3,720 | 3,515 | 3,685 | 3,200 |
| 2026/04/24 | 3,570 | 3,570 | 3,520 | 3,565 | 1,000 |
| 2026/04/23 | 3,490 | 3,585 | 3,485 | 3,585 | 600 |
| 2026/04/22 | 3,480 | 3,485 | 3,480 | 3,485 | 600 |
| 2026/04/21 | 3,485 | 3,490 | 3,470 | 3,470 | 400 |
| 2026/04/20 | 3,435 | 3,470 | 3,425 | 3,470 | 500 |
| 2026/04/16 | 3,445 | 3,535 | 3,425 | 3,495 | 2,100 |
| 2026/04/15 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| 2026/04/13 | 3,505 | 3,510 | 3,470 | 3,495 | 800 |
| 2026/04/10 | 3,500 | 3,525 | 3,495 | 3,500 | 700 |
| 2026/04/09 | 3,440 | 3,530 | 3,420 | 3,500 | 2,700 |
| 2026/04/08 | 3,635 | 3,635 | 3,450 | 3,475 | 4,700 |
| 2026/04/07 | 3,805 | 3,810 | 3,485 | 3,565 | 11,900 |
| 2026/04/06 | 3,870 | 3,970 | 3,715 | 3,735 | 11,200 |
| 2026/04/03 | 3,485 | 3,885 | 3,415 | 3,885 | 42,000 |
| 2026/04/02 | 3,545 | 3,580 | 3,540 | 3,540 | 1,800 |
| 2026/04/01 | 3,725 | 3,725 | 3,540 | 3,545 | 1,500 |
| 2026/03/27 | 3,660 | 3,660 | 3,615 | 3,655 | 600 |
| 2026/03/26 | 3,700 | 3,700 | 3,645 | 3,645 | 300 |
| 2026/03/25 | 3,750 | 3,775 | 3,735 | 3,735 | 900 |
| 2026/03/24 | 3,745 | 3,745 | 3,710 | 3,745 | 900 |
| 2026/03/23 | 3,635 | 3,725 | 3,635 | 3,725 | 600 |
| 2026/03/19 | 3,695 | 3,700 | 3,645 | 3,645 | 700 |
| 2026/03/16 | 3,780 | 3,780 | 3,700 | 3,700 | 800 |
| 2026/03/13 | 3,715 | 3,715 | 3,680 | 3,680 | 200 |
| 2026/03/12 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/03/09 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2026/03/06 | 3,770 | 3,780 | 3,770 | 3,780 | 300 |
| 2026/03/03 | 3,865 | 3,870 | 3,860 | 3,860 | 1,200 |
| 2026/03/02 | 3,800 | 3,875 | 3,790 | 3,875 | 1,200 |
| 2026/02/27 | 3,715 | 3,770 | 3,715 | 3,770 | 700 |
| 2026/02/26 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/02/25 | 3,725 | 3,775 | 3,685 | 3,775 | 1,300 |
| 2026/02/24 | 3,575 | 3,655 | 3,575 | 3,655 | 1,500 |
| 2026/02/20 | 3,560 | 3,565 | 3,560 | 3,565 | 200 |
| 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 |