ヤマザワ(9993)の株価時系列情報
ヤマザワ(9993)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,156 | 1,156 | 1,151 | 1,154 | 2,000 |
| 2026/05/21 | 1,152 | 1,157 | 1,152 | 1,156 | 1,300 |
| 2026/05/20 | 1,152 | 1,156 | 1,150 | 1,150 | 2,600 |
| 2026/05/19 | 1,156 | 1,156 | 1,150 | 1,150 | 3,900 |
| 2026/05/18 | 1,152 | 1,153 | 1,150 | 1,150 | 3,400 |
| 2026/05/15 | 1,150 | 1,152 | 1,150 | 1,152 | 2,300 |
| 2026/05/14 | 1,153 | 1,154 | 1,151 | 1,151 | 3,200 |
| 2026/05/13 | 1,151 | 1,156 | 1,150 | 1,151 | 2,500 |
| 2026/05/12 | 1,153 | 1,153 | 1,152 | 1,152 | 1,600 |
| 2026/05/11 | 1,159 | 1,159 | 1,150 | 1,152 | 4,000 |
| 2026/05/08 | 1,151 | 1,156 | 1,150 | 1,156 | 2,900 |
| 2026/05/07 | 1,152 | 1,154 | 1,151 | 1,154 | 4,200 |
| 2026/05/01 | 1,161 | 1,162 | 1,155 | 1,155 | 800 |
| 2026/04/30 | 1,153 | 1,164 | 1,151 | 1,164 | 3,100 |
| 2026/04/28 | 1,152 | 1,153 | 1,151 | 1,151 | 1,800 |
| 2026/04/27 | 1,155 | 1,155 | 1,152 | 1,152 | 1,600 |
| 2026/04/24 | 1,164 | 1,164 | 1,150 | 1,154 | 6,900 |
| 2026/04/23 | 1,148 | 1,158 | 1,146 | 1,158 | 6,700 |
| 2026/04/22 | 1,150 | 1,153 | 1,146 | 1,148 | 11,000 |
| 2026/04/21 | 1,157 | 1,160 | 1,148 | 1,149 | 42,600 |
| 2026/04/20 | 1,180 | 1,196 | 1,173 | 1,196 | 26,300 |
| 2026/04/17 | 1,181 | 1,181 | 1,172 | 1,180 | 5,200 |
| 2026/04/16 | 1,166 | 1,182 | 1,161 | 1,169 | 3,900 |
| 2026/04/15 | 1,160 | 1,174 | 1,159 | 1,166 | 2,000 |
| 2026/04/14 | 1,166 | 1,166 | 1,156 | 1,158 | 3,000 |
| 2026/04/13 | 1,154 | 1,184 | 1,154 | 1,165 | 3,700 |
| 2026/04/10 | 1,183 | 1,184 | 1,172 | 1,172 | 4,300 |
| 2026/04/09 | 1,181 | 1,183 | 1,172 | 1,183 | 3,500 |
| 2026/04/08 | 1,189 | 1,189 | 1,171 | 1,181 | 3,900 |
| 2026/04/07 | 1,182 | 1,189 | 1,181 | 1,186 | 1,900 |
| 2026/04/06 | 1,167 | 1,181 | 1,167 | 1,181 | 2,800 |
| 2026/04/03 | 1,165 | 1,170 | 1,165 | 1,167 | 800 |
| 2026/03/27 | 1,153 | 1,155 | 1,150 | 1,150 | 8,600 |
| 2026/03/26 | 1,156 | 1,164 | 1,155 | 1,155 | 2,300 |
| 2026/03/25 | 1,155 | 1,160 | 1,155 | 1,156 | 5,000 |
| 2026/03/24 | 1,164 | 1,164 | 1,155 | 1,155 | 6,300 |
| 2026/03/23 | 1,155 | 1,162 | 1,155 | 1,158 | 3,200 |
| 2026/03/19 | 1,155 | 1,160 | 1,153 | 1,158 | 2,500 |
| 2026/03/18 | 1,161 | 1,161 | 1,155 | 1,158 | 4,000 |
| 2026/03/17 | 1,173 | 1,173 | 1,148 | 1,156 | 8,800 |
| 2026/03/16 | 1,166 | 1,166 | 1,157 | 1,157 | 4,000 |
| 2026/03/13 | 1,160 | 1,165 | 1,157 | 1,158 | 2,000 |
| 2026/03/12 | 1,168 | 1,168 | 1,155 | 1,155 | 7,200 |
| 2026/03/11 | 1,161 | 1,171 | 1,161 | 1,162 | 4,200 |
| 2026/03/10 | 1,166 | 1,170 | 1,166 | 1,167 | 3,900 |
| 2026/03/09 | 1,170 | 1,172 | 1,160 | 1,166 | 4,600 |
| 2026/03/06 | 1,169 | 1,172 | 1,163 | 1,164 | 2,500 |
| 2026/03/05 | 1,165 | 1,180 | 1,165 | 1,170 | 1,900 |
| 2026/03/04 | 1,179 | 1,179 | 1,161 | 1,161 | 8,200 |
| 2026/03/03 | 1,176 | 1,183 | 1,175 | 1,179 | 4,700 |
| 2026/03/02 | 1,182 | 1,187 | 1,178 | 1,179 | 9,300 |
| 2026/02/27 | 1,192 | 1,196 | 1,178 | 1,187 | 7,400 |
| 2026/02/26 | 1,191 | 1,209 | 1,190 | 1,191 | 11,300 |
| 2026/02/25 | 1,217 | 1,219 | 1,215 | 1,216 | 14,500 |
| 2026/02/24 | 1,219 | 1,220 | 1,215 | 1,216 | 19,500 |
| 2026/02/20 | 1,212 | 1,217 | 1,211 | 1,217 | 5,200 |
| 2026/02/19 | 1,208 | 1,215 | 1,206 | 1,214 | 4,000 |
| 2026/02/18 | 1,213 | 1,218 | 1,205 | 1,209 | 12,900 |
| 2026/02/17 | 1,215 | 1,216 | 1,213 | 1,214 | 5,400 |
| 2026/02/16 | 1,214 | 1,215 | 1,213 | 1,213 | 4,600 |
| 2026/02/13 | 1,212 | 1,214 | 1,211 | 1,214 | 2,500 |
| 2026/02/12 | 1,210 | 1,212 | 1,210 | 1,212 | 6,500 |
| 2026/02/10 | 1,207 | 1,210 | 1,205 | 1,210 | 6,600 |
| 2026/02/09 | 1,201 | 1,207 | 1,201 | 1,207 | 7,700 |
| 2026/02/06 | 1,202 | 1,203 | 1,200 | 1,201 | 4,400 |
| 2026/02/05 | 1,202 | 1,202 | 1,200 | 1,202 | 3,600 |
| 2026/02/04 | 1,202 | 1,202 | 1,198 | 1,202 | 3,200 |
| 2026/02/03 | 1,203 | 1,203 | 1,198 | 1,202 | 5,500 |
| 2026/02/02 | 1,204 | 1,205 | 1,195 | 1,203 | 6,500 |
| 2026/01/30 | 1,195 | 1,204 | 1,195 | 1,196 | 3,400 |
| 2026/01/29 | 1,207 | 1,207 | 1,192 | 1,195 | 5,600 |
| 2026/01/28 | 1,200 | 1,202 | 1,190 | 1,195 | 8,800 |
| 2026/01/27 | 1,209 | 1,209 | 1,197 | 1,200 | 7,100 |
| 2026/01/26 | 1,210 | 1,210 | 1,201 | 1,202 | 8,000 |
| 2026/01/23 | 1,200 | 1,207 | 1,198 | 1,207 | 6,500 |
| 2026/01/22 | 1,202 | 1,210 | 1,202 | 1,203 | 3,800 |
| 2026/01/21 | 1,215 | 1,215 | 1,197 | 1,201 | 15,200 |
| 2026/01/20 | 1,206 | 1,216 | 1,202 | 1,216 | 9,300 |
| 2026/01/19 | 1,188 | 1,212 | 1,187 | 1,206 | 24,300 |
| 2026/01/16 | 1,176 | 1,182 | 1,176 | 1,181 | 1,900 |
| 2026/01/15 | 1,181 | 1,184 | 1,176 | 1,178 | 11,700 |
| 2026/01/14 | 1,187 | 1,189 | 1,179 | 1,189 | 13,500 |
| 2026/01/13 | 1,185 | 1,187 | 1,182 | 1,182 | 13,700 |
| 2026/01/09 | 1,182 | 1,184 | 1,180 | 1,184 | 4,700 |
| 2026/01/08 | 1,182 | 1,184 | 1,182 | 1,182 | 9,000 |
| 2026/01/07 | 1,183 | 1,183 | 1,181 | 1,181 | 8,500 |
| 2026/01/06 | 1,180 | 1,183 | 1,179 | 1,181 | 14,600 |
| 2026/01/05 | 1,177 | 1,181 | 1,173 | 1,180 | 8,000 |