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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,645 | 2,678 | 2,581 | 2,670 | 3,500 |
| 2025/04/04 | 2,838 | 2,925 | 2,747 | 2,895 | 5,200 |
| 2025/04/03 | 2,935 | 2,935 | 2,859 | 2,888 | 1,100 |
| 2025/04/02 | 2,948 | 2,985 | 2,888 | 2,935 | 1,800 |
| 2025/04/01 | 3,065 | 3,065 | 2,947 | 2,952 | 4,600 |
| 2025/03/31 | 3,060 | 3,060 | 2,941 | 2,987 | 4,300 |
| 2025/03/28 | 3,080 | 3,080 | 2,971 | 3,055 | 3,500 |
| 2025/03/27 | 3,120 | 3,150 | 3,005 | 3,115 | 3,300 |
| 2025/03/26 | 2,935 | 3,165 | 2,935 | 3,160 | 8,100 |
| 2025/03/25 | 2,958 | 2,970 | 2,913 | 2,969 | 2,700 |
| 2025/03/24 | 2,936 | 2,960 | 2,896 | 2,960 | 7,000 |
| 2025/03/21 | 2,941 | 2,941 | 2,881 | 2,936 | 2,400 |
| 2025/03/19 | 2,956 | 2,959 | 2,919 | 2,953 | 3,500 |
| 2025/03/18 | 2,958 | 2,985 | 2,955 | 2,975 | 3,600 |
| 2025/03/17 | 2,986 | 2,986 | 2,951 | 2,969 | 2,400 |
| 2025/03/14 | 2,988 | 2,996 | 2,950 | 2,950 | 2,500 |
| 2025/03/13 | 2,827 | 2,990 | 2,827 | 2,938 | 3,000 |
| 2025/03/12 | 2,840 | 2,850 | 2,800 | 2,850 | 2,200 |
| 2025/03/11 | 2,743 | 2,800 | 2,743 | 2,800 | 700 |
| 2025/03/10 | 2,735 | 2,789 | 2,599 | 2,789 | 2,500 |
| 2025/03/07 | 2,597 | 2,735 | 2,597 | 2,735 | 3,000 |
| 2025/03/06 | 2,594 | 2,598 | 2,594 | 2,598 | 300 |
| 2025/03/05 | 2,594 | 2,595 | 2,594 | 2,594 | 600 |
| 2025/03/04 | 2,546 | 2,589 | 2,538 | 2,589 | 1,400 |
| 2025/03/03 | 2,510 | 2,546 | 2,510 | 2,546 | 2,500 |
| 2025/02/28 | 2,443 | 2,500 | 2,443 | 2,500 | 2,100 |
| 2025/02/27 | 2,427 | 2,443 | 2,427 | 2,443 | 300 |
| 2025/02/26 | 2,415 | 2,420 | 2,370 | 2,420 | 1,000 |
| 2025/02/25 | 2,414 | 2,414 | 2,400 | 2,414 | 1,000 |
| 2025/02/21 | 2,390 | 2,414 | 2,387 | 2,414 | 3,800 |
| 2025/02/20 | 2,386 | 2,388 | 2,361 | 2,388 | 700 |
| 2025/02/19 | 2,390 | 2,390 | 2,382 | 2,386 | 1,200 |
| 2025/02/18 | 2,395 | 2,410 | 2,388 | 2,398 | 2,100 |
| 2025/02/17 | 2,390 | 2,395 | 2,390 | 2,395 | 800 |
| 2025/02/14 | 2,394 | 2,395 | 2,360 | 2,388 | 3,900 |
| 2025/02/13 | 2,248 | 2,434 | 2,248 | 2,394 | 9,500 |
| 2025/02/12 | 2,217 | 2,308 | 2,213 | 2,273 | 5,300 |
| 2025/02/10 | 2,228 | 2,289 | 2,228 | 2,245 | 1,100 |
| 2025/02/07 | 2,217 | 2,228 | 2,217 | 2,228 | 300 |
| 2025/02/06 | 2,191 | 2,220 | 2,191 | 2,219 | 1,300 |
| 2025/02/05 | 2,190 | 2,220 | 2,190 | 2,220 | 1,300 |
| 2025/02/04 | 2,197 | 2,212 | 2,185 | 2,190 | 2,300 |
| 2025/02/03 | 2,180 | 2,230 | 2,180 | 2,198 | 1,600 |
| 2025/01/31 | 2,159 | 2,223 | 2,159 | 2,180 | 8,300 |
| 2025/01/30 | 2,216 | 2,249 | 2,116 | 2,116 | 23,600 |
| 2025/01/29 | 2,216 | 2,285 | 2,216 | 2,253 | 2,100 |
| 2025/01/28 | 2,220 | 2,254 | 2,211 | 2,213 | 2,900 |
| 2025/01/27 | 2,215 | 2,233 | 2,215 | 2,220 | 1,800 |
| 2025/01/24 | 2,240 | 2,242 | 2,212 | 2,216 | 3,700 |
| 2025/01/23 | 2,233 | 2,262 | 2,230 | 2,252 | 2,200 |
| 2025/01/22 | 2,226 | 2,262 | 2,222 | 2,231 | 1,700 |
| 2025/01/21 | 2,241 | 2,250 | 2,230 | 2,230 | 2,000 |
| 2025/01/20 | 2,248 | 2,348 | 2,240 | 2,241 | 3,800 |
| 2025/01/17 | 2,310 | 2,360 | 2,261 | 2,298 | 1,700 |
| 2025/01/16 | 2,317 | 2,361 | 2,315 | 2,315 | 1,900 |
| 2025/01/15 | 2,300 | 2,367 | 2,300 | 2,319 | 2,900 |
| 2025/01/14 | 2,400 | 2,449 | 2,302 | 2,345 | 1,700 |
| 2025/01/10 | 2,361 | 2,380 | 2,361 | 2,380 | 700 |
| 2025/01/09 | 2,375 | 2,392 | 2,375 | 2,383 | 1,200 |
| 2025/01/08 | 2,369 | 2,450 | 2,369 | 2,414 | 1,300 |
| 2025/01/07 | 2,392 | 2,442 | 2,369 | 2,419 | 1,100 |
| 2025/01/06 | 2,417 | 2,442 | 2,365 | 2,442 | 1,200 |
| 2024/12/30 | 2,402 | 2,449 | 2,402 | 2,422 | 500 |
| 2024/12/27 | 2,447 | 2,450 | 2,387 | 2,420 | 1,100 |
| 2024/12/26 | 2,332 | 2,435 | 2,332 | 2,429 | 3,100 |
| 2024/12/25 | 2,452 | 2,452 | 2,344 | 2,382 | 2,000 |
| 2024/12/24 | 2,422 | 2,444 | 2,422 | 2,444 | 600 |
| 2024/12/23 | 2,402 | 2,435 | 2,385 | 2,435 | 1,600 |
| 2024/12/20 | 2,442 | 2,442 | 2,442 | 2,442 | 200 |
| 2024/12/19 | 2,329 | 2,425 | 2,329 | 2,425 | 1,200 |
| 2024/12/18 | 2,343 | 2,379 | 2,320 | 2,379 | 2,800 |
| 2024/12/17 | 2,294 | 2,314 | 2,294 | 2,314 | 300 |
| 2024/12/16 | 2,273 | 2,341 | 2,254 | 2,306 | 1,100 |
| 2024/12/13 | 2,370 | 2,370 | 2,321 | 2,323 | 3,500 |
| 2024/12/12 | 2,280 | 2,320 | 2,278 | 2,320 | 1,400 |
| 2024/12/11 | 2,259 | 2,281 | 2,256 | 2,280 | 1,200 |
| 2024/12/09 | 2,287 | 2,290 | 2,216 | 2,264 | 4,200 |
| 2024/12/06 | 2,270 | 2,337 | 2,263 | 2,337 | 1,200 |
| 2024/12/05 | 2,267 | 2,328 | 2,267 | 2,278 | 1,000 |
| 2024/12/04 | 2,273 | 2,328 | 2,273 | 2,281 | 1,300 |
| 2024/12/03 | 2,327 | 2,328 | 2,310 | 2,310 | 1,300 |
| 2024/12/02 | 2,275 | 2,330 | 2,270 | 2,330 | 400 |
| 2024/11/29 | 2,268 | 2,273 | 2,267 | 2,273 | 1,000 |
| 2024/11/28 | 2,253 | 2,271 | 2,181 | 2,268 | 41,800 |
| 2024/11/27 | 2,275 | 2,275 | 2,253 | 2,253 | 200 |
| 2024/11/26 | 2,253 | 2,293 | 2,252 | 2,293 | 800 |
| 2024/11/25 | 2,315 | 2,320 | 2,275 | 2,296 | 1,500 |
| 2024/11/22 | 2,244 | 2,319 | 2,244 | 2,303 | 800 |
| 2024/11/21 | 2,210 | 2,242 | 2,210 | 2,242 | 1,100 |
| 2024/11/20 | 2,184 | 2,211 | 2,184 | 2,211 | 200 |
| 2024/11/19 | 2,243 | 2,243 | 2,184 | 2,234 | 700 |
| 2024/11/18 | 2,213 | 2,256 | 2,213 | 2,242 | 900 |
| 2024/11/15 | 2,186 | 2,212 | 2,186 | 2,212 | 300 |
| 2024/11/14 | 2,172 | 2,213 | 2,172 | 2,180 | 2,700 |
| 2024/11/13 | 2,170 | 2,180 | 2,170 | 2,180 | 500 |
| 2024/11/12 | 2,158 | 2,179 | 2,158 | 2,179 | 700 |
| 2024/11/11 | 2,161 | 2,180 | 2,158 | 2,158 | 400 |
| 2024/11/08 | 2,180 | 2,180 | 2,156 | 2,156 | 1,000 |
| 2024/11/07 | 2,143 | 2,184 | 2,143 | 2,180 | 2,400 |
| 2024/11/06 | 2,142 | 2,159 | 2,142 | 2,143 | 900 |
| 2024/11/05 | 2,143 | 2,144 | 2,142 | 2,142 | 700 |
| 2024/11/01 | 2,134 | 2,143 | 2,134 | 2,143 | 700 |
| 2024/10/31 | 2,120 | 2,167 | 2,120 | 2,164 | 1,900 |
| 2024/10/30 | 2,222 | 2,225 | 2,120 | 2,120 | 31,400 |
| 2024/10/29 | 2,164 | 2,249 | 2,164 | 2,222 | 3,200 |
| 2024/10/28 | 2,210 | 2,210 | 2,163 | 2,164 | 2,800 |
| 2024/10/25 | 2,351 | 2,401 | 2,202 | 2,211 | 5,100 |
| 2024/10/24 | 2,404 | 2,449 | 2,401 | 2,401 | 1,200 |
| 2024/10/23 | 2,497 | 2,497 | 2,419 | 2,419 | 1,900 |
| 2024/10/22 | 2,630 | 2,631 | 2,511 | 2,547 | 1,300 |
| 2024/10/21 | 2,590 | 2,593 | 2,581 | 2,581 | 700 |
| 2024/10/18 | 2,651 | 2,651 | 2,640 | 2,640 | 200 |
| 2024/10/15 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
| 2024/10/11 | 2,700 | 2,750 | 2,700 | 2,750 | 200 |
| 2024/10/10 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/10/08 | 2,805 | 2,805 | 2,800 | 2,800 | 600 |
| 2024/10/07 | 2,823 | 2,823 | 2,773 | 2,809 | 300 |
| 2024/10/04 | 2,829 | 2,841 | 2,773 | 2,773 | 700 |
| 2024/10/03 | 2,897 | 2,899 | 2,764 | 2,829 | 3,700 |
| 2024/10/02 | 2,852 | 2,852 | 2,828 | 2,850 | 1,300 |
| 2024/10/01 | 2,804 | 2,900 | 2,804 | 2,900 | 3,000 |
| 2024/09/30 | 2,799 | 2,805 | 2,799 | 2,805 | 2,100 |
| 2024/09/27 | 2,768 | 2,799 | 2,768 | 2,799 | 1,600 |
| 2024/09/26 | 2,745 | 2,745 | 2,745 | 2,745 | 300 |
| 2024/09/25 | 2,750 | 2,770 | 2,737 | 2,738 | 8,400 |
| 2024/09/24 | 2,600 | 2,650 | 2,597 | 2,650 | 1,400 |
| 2024/09/20 | 2,636 | 2,640 | 2,630 | 2,630 | 400 |
| 2024/09/19 | 2,554 | 2,637 | 2,550 | 2,628 | 900 |
| 2024/09/18 | 2,495 | 2,528 | 2,482 | 2,528 | 400 |
| 2024/09/17 | 2,549 | 2,549 | 2,500 | 2,533 | 500 |
| 2024/09/13 | 2,611 | 2,611 | 2,545 | 2,561 | 700 |
| 2024/09/12 | 2,566 | 2,628 | 2,565 | 2,628 | 500 |
| 2024/09/11 | 2,580 | 2,580 | 2,580 | 2,580 | 500 |
| 2024/09/10 | 2,565 | 2,580 | 2,565 | 2,580 | 1,000 |
| 2024/09/09 | 2,610 | 2,615 | 2,545 | 2,615 | 400 |
| 2024/09/06 | 2,615 | 2,615 | 2,615 | 2,615 | 100 |
| 2024/09/04 | 2,648 | 2,677 | 2,636 | 2,637 | 1,100 |
| 2024/09/03 | 2,701 | 2,713 | 2,674 | 2,674 | 400 |
| 2024/09/02 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
| 2024/08/30 | 2,705 | 2,712 | 2,671 | 2,671 | 1,300 |
| 2024/08/29 | 2,690 | 2,690 | 2,690 | 2,690 | 500 |
| 2024/08/28 | 2,733 | 2,733 | 2,691 | 2,710 | 500 |
| 2024/08/27 | 2,726 | 2,730 | 2,715 | 2,730 | 2,100 |
| 2024/08/26 | 2,725 | 2,734 | 2,700 | 2,734 | 1,000 |
| 2024/08/23 | 2,705 | 2,735 | 2,705 | 2,725 | 3,500 |
| 2024/08/22 | 2,682 | 2,694 | 2,680 | 2,694 | 500 |
| 2024/08/21 | 2,658 | 2,703 | 2,657 | 2,677 | 1,900 |
| 2024/08/19 | 2,680 | 2,680 | 2,656 | 2,656 | 800 |
| 2024/08/16 | 2,732 | 2,732 | 2,680 | 2,680 | 2,300 |
| 2024/08/15 | 2,571 | 2,731 | 2,571 | 2,731 | 7,900 |
| 2024/08/14 | 2,539 | 2,574 | 2,539 | 2,570 | 1,200 |
| 2024/08/13 | 2,478 | 2,522 | 2,478 | 2,515 | 600 |
| 2024/08/09 | 2,484 | 2,500 | 2,476 | 2,476 | 1,100 |
| 2024/08/08 | 2,481 | 2,499 | 2,478 | 2,478 | 1,800 |