ヤマタネ(9305)の株価時系列情報
ヤマタネ(9305)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 | 2,280 | 2,300 | 2,255 | 2,290 | 87,100 |
| 2025/06/12 | 2,304 | 2,350 | 2,265 | 2,286 | 100,400 |
| 2025/06/11 | 2,275 | 2,295 | 2,249 | 2,280 | 115,600 |
| 2025/06/10 | 2,280 | 2,289 | 2,244 | 2,261 | 164,500 |
| 2025/06/09 | 2,346 | 2,365 | 2,240 | 2,305 | 231,500 |
| 2025/06/06 | 2,300 | 2,377 | 2,277 | 2,346 | 239,600 |
| 2025/06/05 | 2,336 | 2,338 | 2,291 | 2,300 | 81,200 |
| 2025/06/04 | 2,285 | 2,369 | 2,285 | 2,333 | 122,500 |
| 2025/06/03 | 2,267 | 2,315 | 2,239 | 2,277 | 105,400 |
| 2025/06/02 | 2,248 | 2,288 | 2,232 | 2,248 | 114,400 |
| 2025/05/30 | 2,360 | 2,395 | 2,275 | 2,275 | 155,400 |
| 2025/05/29 | 2,305 | 2,375 | 2,288 | 2,369 | 147,500 |
| 2025/05/29 | 1 -> 2.00 分割 | ||||
| 2025/05/28 | 4,510 | 4,665 | 4,500 | 4,620 | 79,500 |
| 2025/05/27 | 4,550 | 4,630 | 4,400 | 4,485 | 92,800 |
| 2025/05/26 | 4,525 | 4,595 | 4,510 | 4,560 | 76,000 |
| 2025/05/23 | 4,600 | 4,625 | 4,490 | 4,595 | 98,900 |
| 2025/05/22 | 4,855 | 4,885 | 4,640 | 4,670 | 93,900 |
| 2025/05/21 | 5,050 | 5,090 | 4,860 | 4,920 | 67,200 |
| 2025/05/20 | 5,090 | 5,200 | 5,040 | 5,040 | 70,900 |
| 2025/05/19 | 5,170 | 5,180 | 5,070 | 5,120 | 43,100 |
| 2025/05/16 | 5,100 | 5,210 | 4,980 | 5,170 | 56,600 |
| 2025/05/15 | 5,020 | 5,190 | 5,000 | 5,150 | 67,100 |
| 2025/05/14 | 4,600 | 5,020 | 4,520 | 5,020 | 100,500 |
| 2025/05/13 | 4,920 | 5,020 | 4,435 | 4,590 | 262,800 |
| 2025/05/12 | 4,775 | 5,110 | 4,700 | 4,940 | 152,500 |
| 2025/05/09 | 4,600 | 4,880 | 4,560 | 4,780 | 118,300 |
| 2025/05/08 | 4,410 | 4,460 | 4,365 | 4,460 | 18,200 |
| 2025/05/07 | 4,400 | 4,445 | 4,380 | 4,410 | 31,000 |
| 2025/05/02 | 4,435 | 4,490 | 4,330 | 4,390 | 27,400 |
| 2025/05/01 | 4,525 | 4,540 | 4,425 | 4,440 | 24,300 |
| 2025/04/30 | 4,450 | 4,530 | 4,425 | 4,500 | 29,200 |
| 2025/04/28 | 4,360 | 4,480 | 4,355 | 4,440 | 23,500 |
| 2025/04/25 | 4,445 | 4,450 | 4,360 | 4,360 | 26,000 |
| 2025/04/24 | 4,550 | 4,550 | 4,420 | 4,450 | 42,200 |
| 2025/04/23 | 4,530 | 4,570 | 4,470 | 4,550 | 35,100 |
| 2025/04/22 | 4,540 | 4,595 | 4,410 | 4,505 | 49,500 |
| 2025/04/21 | 4,420 | 4,565 | 4,420 | 4,495 | 57,800 |
| 2025/04/18 | 4,205 | 4,440 | 4,205 | 4,410 | 62,700 |
| 2025/04/17 | 4,130 | 4,260 | 4,095 | 4,185 | 47,100 |
| 2025/04/16 | 4,005 | 4,110 | 3,995 | 4,110 | 20,900 |
| 2025/04/15 | 4,165 | 4,170 | 4,005 | 4,005 | 37,200 |
| 2025/04/14 | 4,060 | 4,145 | 4,000 | 4,135 | 32,700 |
| 2025/04/11 | 3,945 | 4,005 | 3,885 | 4,005 | 30,700 |
| 2025/04/10 | 3,855 | 3,950 | 3,720 | 3,950 | 28,000 |
| 2025/04/09 | 3,700 | 3,765 | 3,615 | 3,645 | 51,900 |
| 2025/04/08 | 3,620 | 3,770 | 3,600 | 3,770 | 44,700 |
| 2025/04/07 | 3,670 | 3,825 | 3,480 | 3,520 | 114,600 |
| 2025/04/04 | 4,015 | 4,070 | 3,820 | 3,880 | 74,400 |
| 2025/04/03 | 3,860 | 4,075 | 3,860 | 4,050 | 28,400 |
| 2025/04/02 | 3,950 | 4,010 | 3,895 | 4,000 | 20,000 |
| 2025/04/01 | 3,915 | 3,955 | 3,850 | 3,930 | 22,200 |
| 2025/03/31 | 3,850 | 3,990 | 3,845 | 3,930 | 29,700 |
| 2025/03/28 | 3,830 | 3,900 | 3,825 | 3,890 | 23,300 |
| 2025/03/27 | 3,910 | 3,945 | 3,890 | 3,945 | 22,500 |
| 2025/03/26 | 3,900 | 3,950 | 3,835 | 3,945 | 25,900 |
| 2025/03/25 | 3,900 | 3,900 | 3,855 | 3,900 | 10,700 |
| 2025/03/24 | 3,915 | 3,920 | 3,835 | 3,880 | 20,200 |
| 2025/03/21 | 3,870 | 3,925 | 3,865 | 3,895 | 9,300 |
| 2025/03/19 | 3,885 | 3,885 | 3,845 | 3,885 | 7,700 |
| 2025/03/18 | 3,820 | 3,940 | 3,820 | 3,865 | 19,600 |
| 2025/03/17 | 3,750 | 3,805 | 3,750 | 3,800 | 18,600 |
| 2025/03/14 | 3,745 | 3,775 | 3,735 | 3,750 | 13,600 |
| 2025/03/13 | 3,695 | 3,740 | 3,680 | 3,725 | 9,400 |
| 2025/03/12 | 3,775 | 3,795 | 3,680 | 3,695 | 15,400 |
| 2025/03/11 | 3,805 | 3,805 | 3,690 | 3,760 | 13,300 |
| 2025/03/10 | 3,865 | 3,865 | 3,805 | 3,830 | 6,300 |
| 2025/03/07 | 3,880 | 3,880 | 3,795 | 3,840 | 20,900 |
| 2025/03/06 | 3,910 | 3,950 | 3,900 | 3,930 | 17,800 |
| 2025/03/05 | 3,820 | 3,920 | 3,820 | 3,870 | 17,600 |
| 2025/03/04 | 3,805 | 3,870 | 3,800 | 3,820 | 18,700 |
| 2025/03/03 | 3,745 | 3,855 | 3,745 | 3,800 | 20,000 |
| 2025/02/28 | 3,590 | 3,720 | 3,585 | 3,685 | 21,900 |
| 2025/02/27 | 3,635 | 3,635 | 3,555 | 3,590 | 17,800 |
| 2025/02/26 | 3,660 | 3,660 | 3,580 | 3,610 | 26,200 |
| 2025/02/25 | 3,770 | 3,795 | 3,645 | 3,675 | 43,000 |
| 2025/02/21 | 3,840 | 3,860 | 3,820 | 3,820 | 12,000 |
| 2025/02/20 | 3,875 | 3,905 | 3,820 | 3,835 | 30,400 |
| 2025/02/19 | 3,775 | 3,865 | 3,775 | 3,865 | 15,800 |
| 2025/02/18 | 3,765 | 3,820 | 3,765 | 3,790 | 27,800 |
| 2025/02/17 | 3,760 | 3,845 | 3,745 | 3,765 | 29,800 |
| 2025/02/14 | 4,160 | 4,175 | 3,910 | 3,910 | 57,300 |
| 2025/02/13 | 4,040 | 4,210 | 3,990 | 4,210 | 50,400 |
| 2025/02/12 | 3,950 | 4,045 | 3,915 | 4,015 | 41,100 |
| 2025/02/10 | 3,900 | 4,000 | 3,845 | 3,945 | 27,700 |
| 2025/02/07 | 3,810 | 3,915 | 3,790 | 3,850 | 85,000 |
| 2025/02/06 | 3,750 | 3,810 | 3,730 | 3,800 | 9,200 |
| 2025/02/05 | 3,760 | 3,785 | 3,710 | 3,720 | 15,600 |
| 2025/02/04 | 3,780 | 3,790 | 3,710 | 3,755 | 19,900 |
| 2025/02/03 | 3,770 | 3,790 | 3,705 | 3,730 | 30,400 |
| 2025/01/31 | 3,740 | 3,815 | 3,715 | 3,815 | 33,100 |
| 2025/01/30 | 3,700 | 3,735 | 3,690 | 3,730 | 17,900 |
| 2025/01/29 | 3,690 | 3,715 | 3,625 | 3,685 | 32,600 |
| 2025/01/28 | 3,635 | 3,710 | 3,635 | 3,640 | 22,100 |
| 2025/01/27 | 3,595 | 3,675 | 3,590 | 3,635 | 37,200 |
| 2025/01/24 | 3,590 | 3,655 | 3,580 | 3,585 | 27,900 |
| 2025/01/23 | 3,525 | 3,580 | 3,515 | 3,550 | 22,600 |
| 2025/01/22 | 3,590 | 3,615 | 3,515 | 3,515 | 35,200 |
| 2025/01/21 | 3,710 | 3,745 | 3,585 | 3,660 | 29,100 |
| 2025/01/20 | 3,600 | 3,735 | 3,570 | 3,680 | 30,300 |
| 2025/01/17 | 3,575 | 3,575 | 3,500 | 3,530 | 26,700 |
| 2025/01/16 | 3,500 | 3,630 | 3,500 | 3,575 | 39,300 |
| 2025/01/15 | 3,435 | 3,505 | 3,405 | 3,485 | 62,100 |
| 2025/01/14 | 3,460 | 3,525 | 3,460 | 3,505 | 30,300 |
| 2025/01/10 | 3,505 | 3,535 | 3,425 | 3,460 | 15,600 |
| 2025/01/09 | 3,440 | 3,500 | 3,425 | 3,470 | 39,700 |
| 2025/01/08 | 3,425 | 3,525 | 3,425 | 3,485 | 38,000 |
| 2025/01/07 | 3,430 | 3,490 | 3,400 | 3,440 | 46,700 |
| 2025/01/06 | 3,530 | 3,560 | 3,475 | 3,475 | 38,600 |
| 2024/12/30 | 3,590 | 3,590 | 3,465 | 3,490 | 34,400 |
| 2024/12/27 | 3,675 | 3,675 | 3,570 | 3,595 | 30,900 |
| 2024/12/26 | 3,660 | 3,660 | 3,600 | 3,650 | 23,000 |
| 2024/12/25 | 3,655 | 3,655 | 3,560 | 3,630 | 24,200 |
| 2024/12/24 | 3,775 | 3,780 | 3,635 | 3,655 | 16,500 |
| 2024/12/23 | 3,735 | 3,805 | 3,735 | 3,760 | 34,900 |
| 2024/12/20 | 3,845 | 3,860 | 3,725 | 3,725 | 49,000 |
| 2024/12/19 | 3,800 | 3,850 | 3,770 | 3,775 | 24,700 |
| 2024/12/18 | 3,840 | 3,960 | 3,825 | 3,870 | 80,600 |
| 2024/12/17 | 3,815 | 3,850 | 3,680 | 3,815 | 56,900 |
| 2024/12/16 | 3,860 | 3,880 | 3,810 | 3,815 | 77,500 |
| 2024/12/13 | 3,820 | 3,860 | 3,820 | 3,855 | 19,500 |
| 2024/12/12 | 3,845 | 3,860 | 3,820 | 3,820 | 25,100 |
| 2024/12/11 | 3,800 | 3,870 | 3,790 | 3,815 | 28,800 |
| 2024/12/10 | 3,865 | 3,865 | 3,785 | 3,805 | 48,800 |
| 2024/12/09 | 3,835 | 3,905 | 3,825 | 3,845 | 29,800 |
| 2024/12/06 | 3,860 | 3,860 | 3,775 | 3,805 | 31,100 |
| 2024/12/05 | 3,825 | 3,885 | 3,820 | 3,850 | 34,000 |
| 2024/12/04 | 3,690 | 3,830 | 3,690 | 3,820 | 24,500 |
| 2024/12/03 | 3,685 | 3,730 | 3,560 | 3,690 | 39,700 |
| 2024/12/02 | 3,650 | 3,695 | 3,645 | 3,685 | 21,200 |
| 2024/11/29 | 3,645 | 3,685 | 3,635 | 3,650 | 37,600 |
| 2024/11/28 | 3,530 | 3,650 | 3,525 | 3,645 | 63,300 |
| 2024/11/27 | 3,465 | 3,525 | 3,425 | 3,515 | 14,800 |
| 2024/11/26 | 3,465 | 3,520 | 3,435 | 3,470 | 27,100 |
| 2024/11/25 | 3,500 | 3,500 | 3,460 | 3,465 | 13,300 |
| 2024/11/22 | 3,440 | 3,485 | 3,425 | 3,465 | 17,700 |
| 2024/11/21 | 3,455 | 3,475 | 3,405 | 3,405 | 10,200 |
| 2024/11/20 | 3,460 | 3,470 | 3,405 | 3,435 | 13,600 |
| 2024/11/19 | 3,415 | 3,460 | 3,415 | 3,435 | 13,600 |
| 2024/11/18 | 3,440 | 3,470 | 3,405 | 3,410 | 28,400 |
| 2024/11/15 | 3,520 | 3,560 | 3,445 | 3,495 | 77,500 |
| 2024/11/14 | 3,365 | 3,420 | 3,340 | 3,350 | 27,900 |
| 2024/11/13 | 3,205 | 3,365 | 3,205 | 3,365 | 31,600 |
| 2024/11/12 | 3,150 | 3,235 | 3,150 | 3,205 | 25,800 |
| 2024/11/11 | 3,240 | 3,285 | 3,120 | 3,120 | 73,400 |
| 2024/11/08 | 3,450 | 3,480 | 3,200 | 3,240 | 69,200 |
| 2024/11/07 | 3,455 | 3,515 | 3,405 | 3,445 | 76,700 |
| 2024/11/06 | 3,365 | 3,455 | 3,365 | 3,405 | 28,900 |
| 2024/11/05 | 3,330 | 3,375 | 3,260 | 3,340 | 19,400 |
| 2024/11/01 | 3,295 | 3,310 | 3,270 | 3,280 | 14,500 |
| 2024/10/31 | 3,255 | 3,320 | 3,255 | 3,295 | 16,600 |
| 2024/10/30 | 3,270 | 3,300 | 3,215 | 3,260 | 106,400 |
| 2024/10/29 | 3,245 | 3,270 | 3,225 | 3,270 | 11,300 |
| 2024/10/28 | 3,185 | 3,230 | 3,150 | 3,230 | 12,200 |
| 2024/10/25 | 3,235 | 3,295 | 3,180 | 3,185 | 19,500 |
| 2024/10/24 | 3,190 | 3,240 | 3,180 | 3,230 | 17,800 |
| 2024/10/23 | 3,175 | 3,220 | 3,175 | 3,200 | 12,500 |
| 2024/10/22 | 3,225 | 3,230 | 3,190 | 3,215 | 12,700 |
| 2024/10/21 | 3,195 | 3,220 | 3,150 | 3,215 | 17,300 |
| 2024/10/18 | 3,235 | 3,250 | 3,200 | 3,230 | 15,200 |
| 2024/10/17 | 3,280 | 3,280 | 3,205 | 3,255 | 21,300 |
| 2024/10/16 | 3,205 | 3,335 | 3,205 | 3,295 | 57,300 |
| 2024/10/15 | 3,090 | 3,300 | 3,080 | 3,290 | 79,900 |
| 2024/10/11 | 3,060 | 3,070 | 3,025 | 3,050 | 23,300 |
| 2024/10/10 | 3,045 | 3,080 | 3,005 | 3,075 | 22,400 |
| 2024/10/09 | 3,130 | 3,155 | 3,030 | 3,030 | 32,100 |
| 2024/10/08 | 3,180 | 3,180 | 3,115 | 3,130 | 35,000 |
| 2024/10/07 | 3,265 | 3,290 | 3,200 | 3,225 | 20,900 |
| 2024/10/04 | 3,125 | 3,285 | 3,110 | 3,265 | 52,300 |
| 2024/10/03 | 3,155 | 3,165 | 3,120 | 3,165 | 16,300 |
| 2024/10/02 | 3,085 | 3,140 | 3,085 | 3,130 | 17,300 |
| 2024/10/01 | 3,065 | 3,165 | 3,040 | 3,150 | 31,500 |
| 2024/09/30 | 3,025 | 3,070 | 3,010 | 3,040 | 38,600 |
| 2024/09/27 | 3,100 | 3,145 | 3,065 | 3,095 | 69,200 |
| 2024/09/26 | 3,135 | 3,190 | 3,135 | 3,150 | 98,700 |
| 2024/09/25 | 3,210 | 3,210 | 3,060 | 3,105 | 60,700 |
| 2024/09/24 | 3,305 | 3,305 | 3,175 | 3,195 | 43,500 |
| 2024/09/20 | 3,290 | 3,325 | 3,275 | 3,290 | 44,300 |
| 2024/09/19 | 3,250 | 3,280 | 3,235 | 3,260 | 20,800 |
| 2024/09/18 | 3,215 | 3,270 | 3,205 | 3,240 | 24,600 |
| 2024/09/17 | 3,220 | 3,240 | 3,145 | 3,175 | 21,300 |
| 2024/09/13 | 3,160 | 3,280 | 3,145 | 3,220 | 38,900 |
| 2024/09/12 | 3,155 | 3,200 | 3,140 | 3,170 | 24,200 |
| 2024/09/11 | 3,230 | 3,255 | 3,125 | 3,155 | 43,400 |
| 2024/09/10 | 3,245 | 3,340 | 3,240 | 3,245 | 32,200 |
| 2024/09/09 | 3,185 | 3,275 | 3,115 | 3,265 | 26,600 |
| 2024/09/06 | 3,305 | 3,305 | 3,200 | 3,255 | 47,100 |
| 2024/09/05 | 3,290 | 3,440 | 3,280 | 3,350 | 49,300 |
| 2024/09/04 | 3,160 | 3,295 | 3,160 | 3,270 | 50,400 |
| 2024/09/03 | 3,180 | 3,230 | 3,160 | 3,200 | 21,100 |
| 2024/09/02 | 3,170 | 3,190 | 3,140 | 3,160 | 21,000 |
| 2024/08/30 | 3,200 | 3,200 | 3,135 | 3,170 | 20,300 |
| 2024/08/29 | 3,200 | 3,240 | 3,170 | 3,190 | 13,900 |
| 2024/08/28 | 3,240 | 3,250 | 3,160 | 3,180 | 24,900 |
| 2024/08/27 | 3,140 | 3,230 | 3,135 | 3,215 | 35,400 |
| 2024/08/26 | 3,085 | 3,140 | 3,075 | 3,140 | 24,100 |
| 2024/08/23 | 3,045 | 3,085 | 3,030 | 3,070 | 17,300 |
| 2024/08/22 | 3,055 | 3,075 | 3,030 | 3,050 | 10,000 |
| 2024/08/21 | 3,000 | 3,095 | 2,998 | 3,040 | 40,200 |
| 2024/08/20 | 2,998 | 3,020 | 2,966 | 3,005 | 36,400 |
| 2024/08/19 | 3,025 | 3,025 | 2,915 | 2,917 | 45,600 |