日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

やまや(9994)の株価時系列情報

やまや(9994)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
2026/03/27 2,231 2,244 2,221 2,223 22,500
2026/03/26 2,250 2,250 2,230 2,235 9,500
2026/03/25 2,233 2,260 2,233 2,250 18,100
2026/03/24 2,245 2,247 2,230 2,235 14,200
2026/03/23 2,249 2,249 2,205 2,217 39,400
2026/03/19 2,296 2,311 2,271 2,271 18,300
2026/03/18 2,282 2,305 2,282 2,300 7,600
2026/03/17 2,276 2,315 2,276 2,281 24,100
2026/03/16 2,240 2,276 2,240 2,272 16,100
2026/03/13 2,225 2,254 2,225 2,239 8,200
2026/03/12 2,242 2,262 2,223 2,241 12,100
2026/03/11 2,262 2,275 2,247 2,264 6,600
2026/03/10 2,230 2,262 2,225 2,262 11,000
2026/03/09 2,230 2,247 2,199 2,210 16,500
2026/03/06 2,240 2,280 2,240 2,280 8,200
2026/03/05 2,261 2,284 2,245 2,275 27,000
2026/03/04 2,243 2,243 2,186 2,217 28,700
2026/03/03 2,304 2,304 2,272 2,272 11,700
2026/03/02 2,306 2,321 2,295 2,321 5,600
2026/02/27 2,318 2,326 2,303 2,324 22,300
2026/02/26 2,291 2,299 2,291 2,299 5,900
2026/02/25 2,298 2,305 2,290 2,291 13,700
2026/02/24 2,296 2,300 2,283 2,295 11,400
2026/02/20 2,315 2,315 2,292 2,296 7,100
2026/02/19 2,300 2,318 2,288 2,318 11,900
2026/02/18 2,268 2,282 2,268 2,280 14,200
2026/02/17 2,280 2,283 2,267 2,279 6,100
2026/02/16 2,290 2,296 2,279 2,290 9,300
2026/02/13 2,270 2,306 2,234 2,296 53,200
2026/02/12 2,302 2,356 2,285 2,340 27,800
2026/02/10 2,263 2,316 2,263 2,302 17,600
2026/02/09 2,279 2,284 2,262 2,262 12,400
2026/02/06 2,253 2,264 2,235 2,261 15,200
2026/02/05 2,233 2,253 2,230 2,253 6,900
2026/02/04 2,240 2,241 2,224 2,227 17,100
2026/02/03 2,224 2,246 2,217 2,243 6,200
2026/02/02 2,231 2,244 2,227 2,230 7,200
2026/01/30 2,211 2,227 2,209 2,227 5,000
2026/01/29 2,215 2,225 2,210 2,223 11,200
2026/01/28 2,229 2,239 2,220 2,223 8,300
2026/01/27 2,238 2,238 2,222 2,229 6,500
2026/01/26 2,253 2,253 2,229 2,238 9,700
2026/01/23 2,266 2,278 2,260 2,262 2,500
2026/01/22 2,269 2,274 2,260 2,265 5,400
2026/01/21 2,289 2,289 2,253 2,257 7,100
2026/01/20 2,300 2,304 2,282 2,296 10,200
2026/01/19 2,304 2,315 2,290 2,298 13,400
2026/01/16 2,298 2,305 2,287 2,303 7,000
2026/01/15 2,262 2,299 2,261 2,298 15,300
2026/01/14 2,265 2,274 2,260 2,273 6,300
2026/01/13 2,279 2,279 2,259 2,265 10,600
2026/01/09 2,248 2,263 2,248 2,256 5,800
2026/01/08 2,270 2,281 2,240 2,240 15,400
2026/01/07 2,257 2,277 2,250 2,272 9,400
2026/01/06 2,227 2,260 2,227 2,258 14,700
2026/01/05 2,230 2,247 2,224 2,227 13,100
2025/12/30 2,223 2,228 2,214 2,214 10,200
2025/12/29 2,230 2,230 2,220 2,223 10,000
2025/12/26 2,218 2,231 2,212 2,230 26,600
2025/12/25 2,210 2,219 2,209 2,218 24,300
2025/12/24 2,201 2,218 2,201 2,205 20,100
2025/12/23 2,197 2,214 2,194 2,205 16,900
2025/12/22 2,205 2,217 2,197 2,197 24,300
2025/12/19 2,207 2,229 2,207 2,220 27,400
2025/12/18 2,205 2,206 2,198 2,206 19,100
2025/12/17 2,205 2,213 2,203 2,206 22,300
2025/12/16 2,212 2,217 2,208 2,210 12,800
2025/12/15 2,205 2,218 2,205 2,212 21,200
2025/12/12 2,220 2,231 2,211 2,211 18,600
2025/12/11 2,217 2,223 2,210 2,212 18,600
2025/12/10 2,220 2,232 2,206 2,218 28,500
2025/12/09 2,218 2,227 2,209 2,213 16,900
2025/12/08 2,201 2,218 2,201 2,218 14,100
2025/12/05 2,211 2,218 2,205 2,205 12,900
2025/12/04 2,202 2,218 2,197 2,218 18,700
2025/12/03 2,205 2,225 2,201 2,201 44,200
2025/12/02 2,250 2,260 2,202 2,210 55,100
2025/12/01 2,309 2,309 2,241 2,248 27,500
2025/11/28 2,300 2,316 2,300 2,310 12,100
2025/11/27 2,290 2,299 2,290 2,298 6,100
2025/11/26 2,284 2,290 2,279 2,289 10,400
2025/11/25 2,273 2,282 2,267 2,272 15,900
2025/11/21 2,244 2,288 2,241 2,288 13,500
2025/11/20 2,262 2,272 2,250 2,257 13,000
2025/11/19 2,242 2,270 2,235 2,262 11,900
2025/11/18 2,252 2,260 2,238 2,242 27,800
2025/11/17 2,333 2,333 2,232 2,263 108,300
2025/11/14 2,445 2,450 2,405 2,420 51,400
2025/11/13 2,440 2,452 2,439 2,452 12,300
2025/11/12 2,421 2,449 2,421 2,439 12,600
2025/11/11 2,416 2,425 2,406 2,420 8,700
2025/11/10 2,399 2,437 2,397 2,420 30,000
2025/11/07 2,355 2,388 2,355 2,388 10,200
2025/11/06 2,355 2,372 2,355 2,357 7,200
2025/11/05 2,374 2,390 2,350 2,367 22,900
2025/11/04 2,362 2,385 2,351 2,374 12,400
2025/10/31 2,350 2,384 2,342 2,368 29,000
2025/10/30 2,355 2,380 2,338 2,350 13,000
2025/10/29 2,339 2,435 2,335 2,335 54,500
2025/10/28 2,338 2,360 2,331 2,360 11,600
2025/10/27 2,326 2,351 2,320 2,341 12,200
2025/10/24 2,336 2,339 2,323 2,326 6,500
2025/10/23 2,330 2,338 2,324 2,333 8,500
2025/10/22 2,322 2,332 2,315 2,332 9,300
2025/10/21 2,316 2,333 2,311 2,311 11,500
2025/10/20 2,319 2,331 2,296 2,321 36,200
2025/10/17 2,308 2,312 2,287 2,292 22,200
2025/10/16 2,312 2,324 2,306 2,308 14,100
2025/10/15 2,332 2,340 2,313 2,313 56,100
2025/10/14 2,311 2,343 2,303 2,336 20,300
2025/10/10 2,375 2,375 2,333 2,343 16,700
2025/10/09 2,371 2,392 2,354 2,375 10,400
2025/10/08 2,370 2,396 2,370 2,371 4,900
2025/10/07 2,375 2,392 2,375 2,382 5,500
2025/10/06 2,365 2,389 2,361 2,375 16,900
2025/10/03 2,335 2,375 2,334 2,365 11,700
2025/10/02 2,366 2,366 2,339 2,342 16,000
2025/10/01 2,390 2,390 2,336 2,353 44,600
2025/09/30 2,415 2,418 2,396 2,396 13,500
2025/09/29 2,430 2,445 2,413 2,415 19,800
2025/09/26 2,429 2,456 2,429 2,454 23,700
2025/09/25 2,438 2,446 2,427 2,445 12,600
2025/09/24 2,436 2,446 2,425 2,438 13,700
2025/09/22 2,425 2,440 2,418 2,418 14,000
2025/09/19 2,436 2,442 2,407 2,428 27,800
2025/09/18 2,442 2,468 2,436 2,436 22,100
2025/09/17 2,440 2,466 2,422 2,442 32,900
2025/09/16 2,436 2,465 2,436 2,446 53,800
2025/09/12 2,405 2,428 2,405 2,416 21,300
2025/09/11 2,426 2,426 2,407 2,408 14,500
2025/09/10 2,430 2,430 2,420 2,426 5,700
2025/09/09 2,429 2,443 2,418 2,422 26,800
2025/09/08 2,441 2,448 2,420 2,426 33,600
2025/09/05 2,435 2,446 2,433 2,441 18,200
2025/09/04 2,405 2,439 2,405 2,435 45,600
2025/09/03 2,395 2,410 2,390 2,401 17,900
2025/09/02 2,385 2,395 2,384 2,395 22,200
2025/09/01 2,398 2,398 2,381 2,384 52,900
2025/08/29 2,402 2,409 2,400 2,404 20,500
2025/08/28 2,402 2,409 2,402 2,402 10,000
2025/08/27 2,413 2,418 2,401 2,402 33,400
2025/08/26 2,430 2,430 2,411 2,413 22,500
2025/08/25 2,442 2,442 2,420 2,433 11,500
2025/08/22 2,416 2,427 2,413 2,425 28,400
2025/08/21 2,428 2,439 2,413 2,425 48,300
2025/08/20 2,444 2,444 2,410 2,428 51,000
2025/08/19 2,420 2,452 2,412 2,435 44,400
2025/08/18 2,415 2,424 2,407 2,410 44,000
2025/08/15 2,441 2,444 2,410 2,420 81,300
2025/08/14 2,475 2,491 2,418 2,444 284,800
2025/08/13 2,665 2,665 2,617 2,648 32,400
2025/08/12 2,639 2,687 2,639 2,665 49,800
2025/08/08 2,633 2,656 2,616 2,633 25,600
2025/08/07 2,637 2,671 2,625 2,640 27,300
2025/08/06 2,583 2,655 2,583 2,637 46,800
2025/08/05 2,595 2,628 2,585 2,585 18,100
2025/08/04 2,586 2,624 2,563 2,597 53,100
2025/08/01 2,609 2,646 2,603 2,625 17,800
2025/07/31 2,690 2,692 2,643 2,643 26,500
2025/07/30 2,677 2,700 2,658 2,687 41,600
2025/07/29 2,707 2,730 2,674 2,682 31,100
2025/07/28 2,680 2,749 2,680 2,732 95,400
2025/07/25 2,715 2,763 2,672 2,708 127,700
2025/07/24 2,674 2,845 2,656 2,782 425,600
2025/07/23 2,391 2,593 2,391 2,524 87,200
2025/07/22 2,430 2,430 2,380 2,383 24,600
2025/07/18 2,475 2,488 2,429 2,432 8,900
2025/07/17 2,419 2,468 2,419 2,468 20,100
2025/07/16 2,422 2,441 2,388 2,434 34,700
2025/07/15 2,405 2,432 2,403 2,422 20,000
2025/07/14 2,419 2,425 2,403 2,405 18,000
2025/07/11 2,442 2,454 2,414 2,433 14,500
2025/07/10 2,425 2,449 2,417 2,442 25,400
2025/07/09 2,417 2,425 2,410 2,424 14,700
2025/07/08 2,418 2,428 2,411 2,417 8,600
2025/07/07 2,403 2,450 2,403 2,420 17,900
2025/07/04 2,436 2,447 2,418 2,419 9,700
2025/07/03 2,451 2,465 2,435 2,454 15,300
2025/07/02 2,456 2,480 2,446 2,462 13,000
2025/07/01 2,485 2,499 2,476 2,476 12,200
2025/06/30 2,485 2,509 2,485 2,490 13,600
2025/06/27 2,518 2,518 2,483 2,498 16,300
2025/06/26 2,493 2,518 2,493 2,500 14,400
2025/06/25 2,500 2,525 2,477 2,519 41,400
2025/06/24 2,525 2,544 2,505 2,522 31,800
2025/06/23 2,570 2,583 2,546 2,570 18,400
2025/06/20 2,552 2,599 2,552 2,565 16,400
2025/06/19 2,581 2,590 2,547 2,577 13,700
2025/06/18 2,569 2,603 2,568 2,581 10,000
2025/06/17 2,545 2,610 2,545 2,587 17,400
2025/06/16 2,588 2,592 2,530 2,560 35,700
2025/06/13 2,617 2,617 2,584 2,588 39,600
2025/06/12 2,619 2,625 2,604 2,617 19,400
2025/06/11 2,641 2,653 2,600 2,611 24,900
2025/06/10 2,632 2,650 2,622 2,623 32,800
2025/06/09 2,590 2,643 2,590 2,632 44,200
2025/06/06 2,599 2,610 2,574 2,580 23,900
2025/06/05 2,570 2,622 2,570 2,593 41,500
2025/06/04 2,535 2,625 2,530 2,571 88,300
2025/06/03 2,472 2,551 2,468 2,534 83,900

このページの先頭へ