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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,921 | 3,025 | 2,921 | 3,025 | 30,800 |
| 2024/08/15 | 2,900 | 2,921 | 2,874 | 2,901 | 32,000 |
| 2024/08/14 | 2,870 | 2,937 | 2,870 | 2,910 | 16,900 |
| 2024/08/13 | 2,895 | 2,897 | 2,847 | 2,865 | 33,600 |
| 2024/08/09 | 2,842 | 2,893 | 2,803 | 2,851 | 28,600 |
| 2024/08/08 | 2,818 | 2,847 | 2,748 | 2,787 | 31,100 |
| 2024/08/07 | 2,727 | 2,881 | 2,683 | 2,854 | 34,100 |
| 2024/08/06 | 2,725 | 2,824 | 2,663 | 2,716 | 64,900 |
| 2024/08/05 | 2,670 | 2,799 | 2,586 | 2,711 | 121,400 |
| 2024/08/02 | 3,015 | 3,050 | 2,750 | 2,755 | 89,500 |
| 2024/08/01 | 3,285 | 3,285 | 3,080 | 3,140 | 38,800 |
| 2024/07/31 | 3,175 | 3,275 | 3,145 | 3,275 | 30,700 |
| 2024/07/30 | 3,205 | 3,205 | 3,170 | 3,195 | 27,200 |
| 2024/07/29 | 3,065 | 3,200 | 3,065 | 3,190 | 25,100 |
| 2024/07/26 | 3,100 | 3,100 | 3,000 | 3,030 | 31,400 |
| 2024/07/25 | 3,110 | 3,150 | 3,070 | 3,095 | 47,500 |
| 2024/07/24 | 3,325 | 3,325 | 3,205 | 3,205 | 26,200 |
| 2024/07/23 | 3,305 | 3,375 | 3,240 | 3,275 | 32,300 |
| 2024/07/22 | 3,185 | 3,220 | 3,175 | 3,195 | 21,500 |
| 2024/07/19 | 3,300 | 3,315 | 3,160 | 3,175 | 23,200 |
| 2024/07/18 | 3,255 | 3,330 | 3,255 | 3,290 | 26,100 |
| 2024/07/17 | 3,260 | 3,335 | 3,260 | 3,295 | 14,900 |
| 2024/07/16 | 3,295 | 3,355 | 3,255 | 3,255 | 33,700 |
| 2024/07/12 | 3,295 | 3,390 | 3,265 | 3,285 | 54,900 |
| 2024/07/11 | 3,100 | 3,365 | 3,100 | 3,365 | 86,500 |
| 2024/07/10 | 3,100 | 3,100 | 3,045 | 3,095 | 30,600 |
| 2024/07/09 | 3,150 | 3,155 | 3,075 | 3,095 | 44,000 |
| 2024/07/08 | 3,090 | 3,140 | 3,050 | 3,130 | 45,600 |
| 2024/07/05 | 3,060 | 3,060 | 3,005 | 3,050 | 22,600 |
| 2024/07/04 | 3,040 | 3,075 | 3,020 | 3,035 | 27,600 |
| 2024/07/03 | 3,000 | 3,050 | 2,999 | 3,005 | 46,000 |
| 2024/07/02 | 2,973 | 2,997 | 2,954 | 2,993 | 27,800 |
| 2024/07/01 | 2,925 | 2,980 | 2,925 | 2,965 | 22,100 |
| 2024/06/28 | 2,923 | 2,923 | 2,869 | 2,905 | 21,100 |
| 2024/06/27 | 2,900 | 2,930 | 2,872 | 2,893 | 17,500 |
| 2024/06/26 | 2,928 | 2,928 | 2,877 | 2,914 | 23,200 |
| 2024/06/25 | 2,795 | 2,888 | 2,795 | 2,888 | 20,800 |
| 2024/06/24 | 2,830 | 2,830 | 2,784 | 2,796 | 25,900 |
| 2024/06/21 | 2,917 | 2,937 | 2,797 | 2,797 | 38,100 |
| 2024/06/20 | 2,984 | 2,985 | 2,889 | 2,917 | 25,400 |
| 2024/06/19 | 2,927 | 2,984 | 2,927 | 2,984 | 22,600 |
| 2024/06/18 | 2,869 | 2,919 | 2,869 | 2,919 | 18,400 |
| 2024/06/17 | 2,875 | 2,875 | 2,847 | 2,855 | 8,900 |
| 2024/06/14 | 2,806 | 2,888 | 2,805 | 2,877 | 27,400 |
| 2024/06/13 | 2,879 | 2,879 | 2,794 | 2,810 | 16,700 |
| 2024/06/12 | 2,785 | 2,894 | 2,780 | 2,864 | 26,600 |
| 2024/06/11 | 2,800 | 2,805 | 2,780 | 2,784 | 7,100 |
| 2024/06/10 | 2,746 | 2,799 | 2,746 | 2,776 | 8,600 |
| 2024/06/07 | 2,790 | 2,801 | 2,743 | 2,744 | 12,400 |
| 2024/06/06 | 2,775 | 2,793 | 2,769 | 2,785 | 6,700 |
| 2024/06/05 | 2,786 | 2,795 | 2,760 | 2,768 | 11,700 |
| 2024/06/04 | 2,790 | 2,798 | 2,772 | 2,787 | 8,800 |
| 2024/06/03 | 2,779 | 2,790 | 2,771 | 2,790 | 9,000 |
| 2024/05/31 | 2,743 | 2,754 | 2,710 | 2,748 | 10,800 |
| 2024/05/30 | 2,711 | 2,726 | 2,688 | 2,719 | 15,400 |
| 2024/05/29 | 2,802 | 2,802 | 2,708 | 2,711 | 13,800 |
| 2024/05/28 | 2,840 | 2,854 | 2,800 | 2,811 | 10,900 |
| 2024/05/27 | 2,848 | 2,850 | 2,801 | 2,815 | 8,700 |
| 2024/05/24 | 2,832 | 2,849 | 2,800 | 2,812 | 9,000 |
| 2024/05/23 | 2,865 | 2,867 | 2,791 | 2,846 | 24,000 |
| 2024/05/22 | 2,801 | 2,947 | 2,780 | 2,848 | 51,800 |
| 2024/05/21 | 2,770 | 2,788 | 2,752 | 2,767 | 8,600 |
| 2024/05/20 | 2,739 | 2,777 | 2,722 | 2,750 | 11,700 |
| 2024/05/17 | 2,689 | 2,696 | 2,665 | 2,687 | 9,300 |
| 2024/05/16 | 2,672 | 2,712 | 2,672 | 2,690 | 20,700 |
| 2024/05/15 | 2,675 | 2,703 | 2,660 | 2,672 | 15,200 |
| 2024/05/14 | 2,737 | 2,737 | 2,653 | 2,667 | 13,500 |
| 2024/05/13 | 2,746 | 2,746 | 2,688 | 2,715 | 11,300 |
| 2024/05/10 | 2,655 | 2,749 | 2,647 | 2,707 | 35,200 |
| 2024/05/09 | 2,626 | 2,660 | 2,626 | 2,654 | 6,700 |
| 2024/05/08 | 2,666 | 2,670 | 2,618 | 2,621 | 7,100 |
| 2024/05/07 | 2,629 | 2,662 | 2,615 | 2,657 | 10,200 |
| 2024/05/02 | 2,601 | 2,622 | 2,601 | 2,602 | 5,500 |
| 2024/05/01 | 2,680 | 2,680 | 2,593 | 2,604 | 12,100 |
| 2024/04/30 | 2,610 | 2,675 | 2,601 | 2,674 | 15,200 |
| 2024/04/26 | 2,590 | 2,620 | 2,559 | 2,620 | 13,500 |
| 2024/04/25 | 2,570 | 2,595 | 2,570 | 2,591 | 10,900 |
| 2024/04/24 | 2,540 | 2,580 | 2,531 | 2,567 | 11,500 |
| 2024/04/23 | 2,603 | 2,603 | 2,513 | 2,530 | 12,100 |
| 2024/04/22 | 2,564 | 2,599 | 2,538 | 2,559 | 20,900 |
| 2024/04/19 | 2,633 | 2,633 | 2,542 | 2,553 | 21,100 |
| 2024/04/18 | 2,645 | 2,655 | 2,636 | 2,645 | 12,300 |
| 2024/04/17 | 2,707 | 2,707 | 2,640 | 2,645 | 13,400 |
| 2024/04/16 | 2,737 | 2,756 | 2,700 | 2,706 | 16,200 |
| 2024/04/15 | 2,730 | 2,775 | 2,705 | 2,756 | 21,400 |
| 2024/04/12 | 2,760 | 2,777 | 2,752 | 2,760 | 11,800 |
| 2024/04/11 | 2,742 | 2,772 | 2,725 | 2,757 | 13,900 |
| 2024/04/10 | 2,757 | 2,783 | 2,745 | 2,765 | 19,000 |
| 2024/04/09 | 2,756 | 2,771 | 2,755 | 2,756 | 8,100 |
| 2024/04/08 | 2,740 | 2,769 | 2,731 | 2,755 | 12,100 |
| 2024/04/05 | 2,716 | 2,751 | 2,715 | 2,731 | 15,200 |
| 2024/04/04 | 2,745 | 2,786 | 2,726 | 2,764 | 17,000 |
| 2024/04/03 | 2,741 | 2,783 | 2,702 | 2,759 | 27,900 |
| 2024/04/02 | 2,795 | 2,812 | 2,738 | 2,749 | 27,800 |
| 2024/04/01 | 2,941 | 2,946 | 2,817 | 2,817 | 27,600 |
| 2024/03/29 | 2,952 | 2,952 | 2,896 | 2,941 | 17,500 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,952 | 34,000 |
| 2024/03/27 | 2,994 | 3,035 | 2,991 | 3,025 | 29,300 |
| 2024/03/26 | 2,974 | 3,005 | 2,951 | 2,993 | 19,900 |
| 2024/03/25 | 2,960 | 2,989 | 2,954 | 2,964 | 18,500 |
| 2024/03/22 | 2,920 | 2,953 | 2,902 | 2,953 | 25,800 |
| 2024/03/21 | 2,935 | 2,949 | 2,898 | 2,908 | 20,200 |
| 2024/03/19 | 2,848 | 2,896 | 2,843 | 2,896 | 23,600 |
| 2024/03/18 | 2,865 | 2,870 | 2,787 | 2,834 | 21,700 |
| 2024/03/15 | 2,798 | 2,850 | 2,773 | 2,850 | 23,600 |
| 2024/03/14 | 2,774 | 2,806 | 2,747 | 2,798 | 7,800 |
| 2024/03/13 | 2,777 | 2,814 | 2,716 | 2,748 | 18,000 |
| 2024/03/12 | 2,740 | 2,771 | 2,718 | 2,771 | 22,400 |
| 2024/03/11 | 2,790 | 2,811 | 2,724 | 2,745 | 19,900 |
| 2024/03/08 | 2,713 | 2,798 | 2,713 | 2,798 | 27,000 |
| 2024/03/07 | 2,727 | 2,743 | 2,700 | 2,723 | 9,100 |
| 2024/03/06 | 2,667 | 2,716 | 2,663 | 2,707 | 17,100 |
| 2024/03/05 | 2,639 | 2,708 | 2,639 | 2,667 | 11,200 |
| 2024/03/04 | 2,711 | 2,744 | 2,643 | 2,651 | 24,500 |
| 2024/03/01 | 2,719 | 2,737 | 2,685 | 2,723 | 33,700 |
| 2024/02/29 | 2,664 | 2,720 | 2,638 | 2,712 | 23,400 |
| 2024/02/28 | 2,622 | 2,692 | 2,619 | 2,665 | 29,900 |
| 2024/02/27 | 2,579 | 2,642 | 2,571 | 2,622 | 16,200 |
| 2024/02/26 | 2,581 | 2,591 | 2,566 | 2,581 | 10,900 |
| 2024/02/22 | 2,560 | 2,566 | 2,534 | 2,564 | 14,700 |
| 2024/02/21 | 2,555 | 2,585 | 2,546 | 2,558 | 11,800 |
| 2024/02/20 | 2,550 | 2,571 | 2,529 | 2,555 | 12,400 |
| 2024/02/19 | 2,500 | 2,549 | 2,500 | 2,549 | 10,900 |
| 2024/02/16 | 2,490 | 2,525 | 2,466 | 2,510 | 17,300 |
| 2024/02/15 | 2,522 | 2,535 | 2,452 | 2,461 | 24,900 |
| 2024/02/14 | 2,457 | 2,546 | 2,454 | 2,517 | 45,100 |
| 2024/02/13 | 2,449 | 2,480 | 2,438 | 2,479 | 21,500 |
| 2024/02/09 | 2,434 | 2,465 | 2,402 | 2,442 | 27,900 |
| 2024/02/08 | 2,444 | 2,472 | 2,415 | 2,442 | 42,100 |
| 2024/02/07 | 2,488 | 2,520 | 2,454 | 2,455 | 38,200 |
| 2024/02/06 | 2,593 | 2,600 | 2,501 | 2,501 | 38,200 |
| 2024/02/05 | 2,625 | 2,629 | 2,571 | 2,621 | 44,700 |
| 2024/02/02 | 2,610 | 2,625 | 2,562 | 2,624 | 73,200 |
| 2024/02/01 | 2,579 | 2,648 | 2,562 | 2,596 | 46,400 |
| 2024/01/31 | 2,556 | 2,580 | 2,552 | 2,579 | 8,300 |
| 2024/01/30 | 2,591 | 2,591 | 2,558 | 2,559 | 13,600 |
| 2024/01/29 | 2,550 | 2,589 | 2,550 | 2,583 | 22,000 |
| 2024/01/26 | 2,572 | 2,572 | 2,536 | 2,543 | 16,000 |
| 2024/01/25 | 2,525 | 2,565 | 2,525 | 2,565 | 9,600 |
| 2024/01/24 | 2,541 | 2,550 | 2,529 | 2,539 | 20,000 |
| 2024/01/23 | 2,576 | 2,583 | 2,540 | 2,540 | 14,900 |
| 2024/01/22 | 2,552 | 2,587 | 2,525 | 2,587 | 38,200 |
| 2024/01/19 | 2,575 | 2,581 | 2,547 | 2,552 | 23,000 |
| 2024/01/18 | 2,535 | 2,574 | 2,535 | 2,567 | 14,600 |
| 2024/01/17 | 2,572 | 2,591 | 2,535 | 2,535 | 18,700 |
| 2024/01/16 | 2,540 | 2,580 | 2,525 | 2,554 | 21,300 |
| 2024/01/15 | 2,582 | 2,585 | 2,546 | 2,549 | 24,500 |
| 2024/01/12 | 2,640 | 2,640 | 2,553 | 2,577 | 47,600 |
| 2024/01/11 | 2,620 | 2,635 | 2,602 | 2,613 | 28,700 |
| 2024/01/10 | 2,609 | 2,637 | 2,578 | 2,597 | 29,900 |
| 2024/01/09 | 2,571 | 2,607 | 2,540 | 2,591 | 42,200 |
| 2024/01/05 | 2,460 | 2,550 | 2,460 | 2,543 | 43,600 |
| 2024/01/04 | 2,474 | 2,477 | 2,435 | 2,451 | 19,500 |