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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/07 | 2,400 | 2,419 | 2,400 | 2,419 | 9,000 |
| 2024/08/06 | 2,410 | 2,410 | 2,400 | 2,400 | 1,100 |
| 2024/08/05 | 2,447 | 2,480 | 2,326 | 2,410 | 7,900 |
| 2024/08/02 | 2,346 | 2,480 | 2,345 | 2,447 | 5,700 |
| 2024/08/01 | 2,548 | 2,557 | 2,524 | 2,536 | 1,100 |
| 2024/07/31 | 2,549 | 2,560 | 2,538 | 2,548 | 2,800 |
| 2024/07/30 | 2,645 | 2,645 | 2,549 | 2,549 | 11,700 |
| 2024/07/29 | 2,635 | 2,635 | 2,627 | 2,627 | 1,000 |
| 2024/07/26 | 2,630 | 2,630 | 2,600 | 2,600 | 1,600 |
| 2024/07/25 | 2,645 | 2,668 | 2,611 | 2,611 | 4,600 |
| 2024/07/24 | 2,668 | 2,670 | 2,632 | 2,632 | 2,000 |
| 2024/07/23 | 2,670 | 2,674 | 2,642 | 2,668 | 1,900 |
| 2024/07/22 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2024/07/19 | 2,640 | 2,679 | 2,640 | 2,670 | 300 |
| 2024/07/18 | 2,621 | 2,627 | 2,621 | 2,627 | 800 |
| 2024/07/17 | 2,627 | 2,630 | 2,621 | 2,621 | 1,800 |
| 2024/07/16 | 2,707 | 2,707 | 2,627 | 2,627 | 4,800 |
| 2024/07/12 | 2,700 | 2,700 | 2,601 | 2,700 | 8,800 |
| 2024/07/11 | 2,661 | 2,685 | 2,652 | 2,685 | 1,200 |
| 2024/07/10 | 2,644 | 2,661 | 2,644 | 2,661 | 600 |
| 2024/07/09 | 2,641 | 2,679 | 2,640 | 2,643 | 1,200 |
| 2024/07/08 | 2,682 | 2,682 | 2,644 | 2,648 | 1,300 |
| 2024/07/05 | 2,684 | 2,684 | 2,663 | 2,682 | 600 |
| 2024/07/04 | 2,700 | 2,700 | 2,684 | 2,684 | 600 |
| 2024/07/03 | 2,677 | 2,700 | 2,677 | 2,692 | 4,300 |
| 2024/07/02 | 2,677 | 2,679 | 2,672 | 2,672 | 800 |
| 2024/07/01 | 2,660 | 2,677 | 2,660 | 2,677 | 1,100 |
| 2024/06/28 | 2,659 | 2,659 | 2,634 | 2,647 | 4,800 |
| 2024/06/27 | 2,677 | 2,677 | 2,650 | 2,655 | 1,700 |
| 2024/06/26 | 2,663 | 2,663 | 2,651 | 2,651 | 700 |
| 2024/06/25 | 2,649 | 2,663 | 2,637 | 2,663 | 1,500 |
| 2024/06/24 | 2,644 | 2,648 | 2,631 | 2,648 | 1,300 |
| 2024/06/21 | 2,625 | 2,635 | 2,617 | 2,617 | 800 |
| 2024/06/20 | 2,620 | 2,625 | 2,620 | 2,625 | 200 |
| 2024/06/19 | 2,630 | 2,630 | 2,620 | 2,620 | 800 |
| 2024/06/18 | 2,633 | 2,637 | 2,627 | 2,630 | 600 |
| 2024/06/17 | 2,604 | 2,633 | 2,604 | 2,633 | 900 |
| 2024/06/14 | 2,604 | 2,604 | 2,604 | 2,604 | 500 |
| 2024/06/13 | 2,621 | 2,621 | 2,602 | 2,604 | 1,000 |
| 2024/06/12 | 2,621 | 2,626 | 2,621 | 2,621 | 600 |
| 2024/06/11 | 2,620 | 2,628 | 2,615 | 2,621 | 1,300 |
| 2024/06/10 | 2,640 | 2,640 | 2,630 | 2,630 | 400 |
| 2024/06/07 | 2,635 | 2,636 | 2,628 | 2,635 | 3,400 |
| 2024/06/06 | 2,646 | 2,646 | 2,632 | 2,632 | 2,300 |
| 2024/06/05 | 2,642 | 2,667 | 2,642 | 2,645 | 1,800 |
| 2024/06/04 | 2,618 | 2,655 | 2,618 | 2,642 | 3,200 |
| 2024/06/03 | 2,670 | 2,670 | 2,608 | 2,656 | 3,500 |
| 2024/05/31 | 2,573 | 2,672 | 2,572 | 2,671 | 49,900 |
| 2024/05/30 | 2,538 | 2,616 | 2,500 | 2,582 | 15,200 |
| 2024/05/29 | 2,712 | 2,712 | 2,674 | 2,693 | 10,400 |
| 2024/05/28 | 2,640 | 2,662 | 2,632 | 2,662 | 6,400 |
| 2024/05/27 | 2,701 | 2,701 | 2,612 | 2,636 | 16,600 |
| 2024/05/24 | 2,714 | 2,715 | 2,701 | 2,707 | 5,900 |
| 2024/05/23 | 2,701 | 2,714 | 2,689 | 2,714 | 5,900 |
| 2024/05/22 | 2,711 | 2,718 | 2,699 | 2,699 | 2,100 |
| 2024/05/21 | 2,749 | 2,749 | 2,691 | 2,719 | 4,900 |
| 2024/05/20 | 2,749 | 2,767 | 2,728 | 2,750 | 1,800 |
| 2024/05/17 | 2,700 | 2,808 | 2,685 | 2,747 | 5,300 |
| 2024/05/16 | 2,783 | 2,810 | 2,712 | 2,712 | 9,500 |
| 2024/05/15 | 2,783 | 2,797 | 2,782 | 2,788 | 3,000 |
| 2024/05/14 | 2,780 | 2,793 | 2,780 | 2,783 | 1,700 |
| 2024/05/13 | 2,778 | 2,799 | 2,778 | 2,794 | 4,900 |
| 2024/05/10 | 2,765 | 2,766 | 2,754 | 2,765 | 1,200 |
| 2024/05/09 | 2,766 | 2,766 | 2,738 | 2,757 | 2,800 |
| 2024/05/08 | 2,746 | 2,790 | 2,746 | 2,771 | 2,700 |
| 2024/05/07 | 2,689 | 2,784 | 2,684 | 2,746 | 21,700 |
| 2024/05/02 | 2,667 | 2,701 | 2,667 | 2,686 | 4,000 |
| 2024/05/01 | 2,674 | 2,685 | 2,667 | 2,667 | 3,100 |
| 2024/04/30 | 2,645 | 2,698 | 2,645 | 2,686 | 4,700 |
| 2024/04/26 | 2,633 | 2,672 | 2,633 | 2,644 | 14,400 |
| 2024/04/25 | 2,649 | 2,669 | 2,625 | 2,632 | 9,800 |
| 2024/04/24 | 2,621 | 2,635 | 2,547 | 2,599 | 7,400 |
| 2024/04/23 | 2,559 | 2,630 | 2,559 | 2,604 | 11,100 |
| 2024/04/22 | 2,469 | 2,558 | 2,469 | 2,540 | 5,000 |
| 2024/04/19 | 2,484 | 2,484 | 2,461 | 2,469 | 1,200 |
| 2024/04/18 | 2,482 | 2,485 | 2,475 | 2,485 | 1,400 |
| 2024/04/17 | 2,482 | 2,482 | 2,458 | 2,459 | 2,000 |
| 2024/04/16 | 2,486 | 2,486 | 2,455 | 2,482 | 4,200 |
| 2024/04/15 | 2,589 | 2,589 | 2,513 | 2,523 | 3,700 |
| 2024/04/12 | 2,631 | 2,631 | 2,589 | 2,589 | 4,200 |
| 2024/04/11 | 2,685 | 2,685 | 2,632 | 2,632 | 4,300 |
| 2024/04/10 | 2,676 | 2,720 | 2,676 | 2,702 | 2,100 |
| 2024/04/09 | 2,652 | 2,702 | 2,652 | 2,675 | 2,500 |
| 2024/04/08 | 2,587 | 2,656 | 2,587 | 2,652 | 9,500 |
| 2024/04/05 | 2,645 | 2,645 | 2,586 | 2,586 | 5,000 |
| 2024/04/04 | 2,730 | 2,730 | 2,660 | 2,664 | 7,800 |
| 2024/04/03 | 2,750 | 2,765 | 2,730 | 2,733 | 5,600 |
| 2024/04/02 | 2,845 | 2,845 | 2,754 | 2,754 | 4,600 |
| 2024/04/01 | 2,829 | 2,878 | 2,764 | 2,846 | 15,400 |
| 2024/03/29 | 2,787 | 2,854 | 2,776 | 2,828 | 15,300 |
| 2024/03/28 | 2,810 | 2,810 | 2,767 | 2,787 | 5,300 |
| 2024/03/27 | 2,752 | 2,767 | 2,727 | 2,767 | 3,300 |
| 2024/03/26 | 2,770 | 2,797 | 2,745 | 2,752 | 2,900 |
| 2024/03/25 | 2,721 | 2,795 | 2,721 | 2,770 | 3,800 |
| 2024/03/22 | 2,810 | 2,810 | 2,682 | 2,745 | 8,400 |
| 2024/03/21 | 2,795 | 2,800 | 2,766 | 2,798 | 2,300 |
| 2024/03/19 | 2,720 | 2,787 | 2,717 | 2,745 | 6,000 |
| 2024/03/18 | 2,660 | 2,714 | 2,660 | 2,714 | 4,500 |
| 2024/03/15 | 2,645 | 2,660 | 2,635 | 2,660 | 3,200 |
| 2024/03/14 | 2,550 | 2,620 | 2,550 | 2,620 | 4,200 |
| 2024/03/13 | 2,548 | 2,550 | 2,523 | 2,550 | 2,300 |
| 2024/03/12 | 2,506 | 2,540 | 2,471 | 2,540 | 2,100 |
| 2024/03/11 | 2,468 | 2,510 | 2,455 | 2,510 | 6,800 |
| 2024/03/08 | 2,480 | 2,501 | 2,456 | 2,500 | 6,200 |
| 2024/03/07 | 2,546 | 2,546 | 2,480 | 2,486 | 3,900 |
| 2024/03/06 | 2,545 | 2,548 | 2,480 | 2,480 | 4,600 |
| 2024/03/05 | 2,465 | 2,548 | 2,465 | 2,548 | 8,700 |
| 2024/03/04 | 2,495 | 2,496 | 2,464 | 2,465 | 4,000 |
| 2024/03/01 | 2,402 | 2,495 | 2,402 | 2,477 | 12,100 |
| 2024/02/29 | 2,398 | 2,398 | 2,372 | 2,382 | 2,400 |
| 2024/02/28 | 2,371 | 2,405 | 2,371 | 2,383 | 5,500 |
| 2024/02/27 | 2,375 | 2,390 | 2,367 | 2,387 | 2,900 |
| 2024/02/26 | 2,398 | 2,408 | 2,376 | 2,380 | 3,900 |
| 2024/02/22 | 2,419 | 2,419 | 2,390 | 2,404 | 2,400 |
| 2024/02/21 | 2,401 | 2,408 | 2,378 | 2,402 | 3,100 |
| 2024/02/20 | 2,427 | 2,427 | 2,382 | 2,402 | 3,600 |
| 2024/02/19 | 2,498 | 2,498 | 2,347 | 2,409 | 25,000 |
| 2024/02/16 | 2,217 | 2,228 | 2,217 | 2,228 | 1,200 |
| 2024/02/15 | 2,216 | 2,217 | 2,216 | 2,217 | 600 |
| 2024/02/14 | 2,216 | 2,249 | 2,216 | 2,226 | 2,900 |
| 2024/02/13 | 2,227 | 2,230 | 2,225 | 2,225 | 1,300 |
| 2024/02/09 | 2,250 | 2,250 | 2,225 | 2,227 | 1,400 |
| 2024/02/08 | 2,225 | 2,255 | 2,225 | 2,250 | 500 |
| 2024/02/07 | 2,242 | 2,250 | 2,215 | 2,243 | 3,800 |
| 2024/02/06 | 2,270 | 2,270 | 2,250 | 2,250 | 700 |
| 2024/02/05 | 2,255 | 2,292 | 2,255 | 2,270 | 1,400 |
| 2024/02/02 | 2,239 | 2,305 | 2,231 | 2,305 | 4,600 |
| 2024/02/01 | 2,240 | 2,246 | 2,211 | 2,223 | 2,200 |
| 2024/01/31 | 2,250 | 2,273 | 2,216 | 2,262 | 6,100 |
| 2024/01/30 | 2,303 | 2,315 | 2,235 | 2,235 | 11,300 |
| 2024/01/29 | 2,360 | 2,360 | 2,303 | 2,303 | 2,200 |
| 2024/01/26 | 2,300 | 2,350 | 2,298 | 2,331 | 3,000 |
| 2024/01/25 | 2,274 | 2,324 | 2,274 | 2,309 | 4,000 |
| 2024/01/24 | 2,224 | 2,268 | 2,222 | 2,268 | 5,400 |
| 2024/01/23 | 2,220 | 2,249 | 2,220 | 2,233 | 5,100 |
| 2024/01/22 | 2,194 | 2,234 | 2,194 | 2,220 | 3,700 |
| 2024/01/19 | 2,192 | 2,200 | 2,190 | 2,194 | 2,200 |
| 2024/01/18 | 2,170 | 2,220 | 2,170 | 2,185 | 8,900 |
| 2024/01/17 | 2,174 | 2,180 | 2,170 | 2,170 | 2,000 |
| 2024/01/16 | 2,199 | 2,199 | 2,171 | 2,171 | 800 |
| 2024/01/15 | 2,200 | 2,214 | 2,169 | 2,204 | 13,800 |
| 2024/01/12 | 2,192 | 2,192 | 2,155 | 2,169 | 4,100 |
| 2024/01/11 | 2,200 | 2,201 | 2,200 | 2,201 | 1,300 |
| 2024/01/10 | 2,195 | 2,196 | 2,195 | 2,195 | 1,800 |
| 2024/01/09 | 2,198 | 2,201 | 2,198 | 2,200 | 1,000 |
| 2024/01/05 | 2,203 | 2,203 | 2,203 | 2,203 | 100 |
| 2024/01/04 | 2,200 | 2,201 | 2,200 | 2,201 | 1,400 |