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
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
2025/06/02 2,480 2,488 2,465 2,472 23,600
2025/05/30 2,461 2,482 2,455 2,470 28,400
2025/05/29 2,498 2,498 2,470 2,488 34,200
2025/05/28 2,469 2,510 2,451 2,500 66,000
2025/05/27 2,375 2,460 2,375 2,446 63,700
2025/05/26 2,402 2,409 2,367 2,371 28,800
2025/05/23 2,351 2,419 2,350 2,410 52,600
2025/05/22 2,400 2,400 2,353 2,370 81,400
2025/05/21 2,449 2,449 2,409 2,414 59,700
2025/05/20 2,505 2,511 2,453 2,465 79,300
2025/05/19 2,530 2,532 2,510 2,510 73,900
2025/05/16 2,509 2,589 2,509 2,552 226,800
2025/05/15 2,900 2,909 2,889 2,909 1,700
2025/05/14 2,900 2,918 2,886 2,918 2,900
2025/05/13 2,884 2,915 2,884 2,911 4,200
2025/05/12 2,877 2,910 2,877 2,888 3,400
2025/05/09 2,890 2,957 2,848 2,877 71,400
2025/05/08 2,855 2,895 2,850 2,868 4,000
2025/05/07 2,857 2,962 2,814 2,861 32,100
2025/05/02 2,882 2,900 2,850 2,857 9,100
2025/05/01 2,870 2,875 2,860 2,860 3,300
2025/04/30 2,876 2,884 2,874 2,876 1,500
2025/04/28 2,890 2,899 2,868 2,879 2,100
2025/04/25 2,880 2,891 2,869 2,889 2,000
2025/04/24 2,881 2,884 2,871 2,871 2,000
2025/04/23 2,876 2,886 2,875 2,881 4,900
2025/04/22 2,860 2,875 2,857 2,875 5,700
2025/04/21 2,830 2,853 2,830 2,853 3,400
2025/04/18 2,817 2,830 2,817 2,823 2,300
2025/04/17 2,811 2,818 2,810 2,811 1,300
2025/04/16 2,826 2,826 2,810 2,810 2,300
2025/04/15 2,808 2,827 2,808 2,825 1,600
2025/04/14 2,814 2,825 2,799 2,807 7,200
2025/04/11 2,758 2,797 2,740 2,787 5,900
2025/04/10 2,793 2,793 2,724 2,761 10,300
2025/04/09 2,770 2,770 2,700 2,706 7,700
2025/04/08 2,726 2,780 2,701 2,770 14,800
2025/04/07 2,700 2,737 2,602 2,647 27,000
2025/04/04 2,800 2,805 2,761 2,793 18,800
2025/04/03 2,815 2,828 2,806 2,808 7,000
2025/04/02 2,852 2,852 2,830 2,830 5,300
2025/04/01 2,845 2,867 2,845 2,846 6,100
2025/03/31 2,854 2,860 2,841 2,851 11,900
2025/03/28 2,870 2,904 2,851 2,895 41,300
2025/03/27 2,903 2,944 2,900 2,901 117,300
2025/03/26 2,951 2,953 2,941 2,953 24,800
2025/03/25 2,955 2,955 2,950 2,951 15,200
2025/03/24 2,959 2,959 2,950 2,954 13,500
2025/03/21 2,958 2,959 2,952 2,959 7,700
2025/03/19 2,955 2,960 2,952 2,958 5,700
2025/03/18 2,939 2,953 2,939 2,952 8,900
2025/03/17 2,940 2,942 2,934 2,939 5,500
2025/03/14 2,935 2,939 2,931 2,936 3,500
2025/03/13 2,930 2,935 2,927 2,935 4,100
2025/03/12 2,915 2,927 2,915 2,927 4,100
2025/03/11 2,919 2,919 2,911 2,915 3,300
2025/03/10 2,926 2,926 2,915 2,920 2,300
2025/03/07 2,910 2,923 2,900 2,911 5,300
2025/03/06 2,920 2,923 2,914 2,922 4,100
2025/03/05 2,910 2,918 2,906 2,913 3,000
2025/03/04 2,914 2,914 2,900 2,910 1,700
2025/03/03 2,890 2,900 2,890 2,900 3,200
2025/02/28 2,902 2,909 2,890 2,890 4,300
2025/02/27 2,915 2,919 2,902 2,902 5,700
2025/02/26 2,910 2,918 2,878 2,903 7,300
2025/02/25 2,888 2,905 2,880 2,905 5,100
2025/02/21 2,880 2,894 2,880 2,894 3,400
2025/02/20 2,875 2,888 2,870 2,880 3,500
2025/02/19 2,872 2,875 2,860 2,875 2,500
2025/02/18 2,875 2,875 2,861 2,872 3,600
2025/02/17 2,845 2,865 2,845 2,865 3,700
2025/02/14 2,842 2,859 2,831 2,841 4,800
2025/02/13 2,864 2,870 2,842 2,856 4,000
2025/02/12 2,862 2,864 2,841 2,843 4,900
2025/02/10 2,851 2,862 2,850 2,854 6,800
2025/02/07 2,825 2,849 2,819 2,849 6,700
2025/02/06 2,820 2,823 2,806 2,823 3,600
2025/02/05 2,807 2,813 2,805 2,810 3,800
2025/02/04 2,819 2,823 2,806 2,807 7,300
2025/02/03 2,820 2,827 2,815 2,818 7,200
2025/01/31 2,831 2,831 2,812 2,817 8,400
2025/01/30 2,833 2,837 2,800 2,800 88,200
2025/01/29 2,841 2,849 2,840 2,840 6,300
2025/01/28 2,842 2,858 2,832 2,841 8,300
2025/01/27 2,820 2,850 2,819 2,841 8,000
2025/01/24 2,820 2,833 2,813 2,818 7,900
2025/01/23 2,825 2,833 2,820 2,820 5,000
2025/01/22 2,824 2,824 2,814 2,819 5,400
2025/01/21 2,818 2,823 2,811 2,819 5,900
2025/01/20 2,816 2,830 2,816 2,818 5,700
2025/01/17 2,811 2,821 2,807 2,816 8,100
2025/01/16 2,835 2,841 2,812 2,812 19,900
2025/01/15 2,840 2,850 2,837 2,837 6,300
2025/01/14 2,868 2,868 2,840 2,842 12,400
2025/01/10 2,866 2,887 2,864 2,864 6,000
2025/01/09 2,902 2,902 2,865 2,866 10,300
2025/01/08 2,903 2,903 2,890 2,902 6,500
2025/01/07 2,888 2,906 2,881 2,903 8,400
2025/01/06 2,894 2,897 2,880 2,881 7,500
2024/12/30 2,855 2,880 2,850 2,880 8,300
2024/12/27 2,857 2,859 2,839 2,841 8,300
2024/12/26 2,822 2,835 2,822 2,835 15,200
2024/12/25 2,831 2,835 2,814 2,825 13,400
2024/12/24 2,851 2,858 2,830 2,830 13,600
2024/12/23 2,867 2,867 2,851 2,851 4,400
2024/12/20 2,863 2,869 2,853 2,865 5,100
2024/12/19 2,865 2,875 2,860 2,864 3,500
2024/12/18 2,875 2,877 2,868 2,868 3,300
2024/12/17 2,871 2,880 2,870 2,870 4,600
2024/12/16 2,888 2,888 2,871 2,871 6,000
2024/12/13 2,884 2,889 2,880 2,888 3,800
2024/12/12 2,897 2,897 2,881 2,889 5,100
2024/12/11 2,880 2,893 2,878 2,890 5,300
2024/12/10 2,868 2,880 2,868 2,875 6,600
2024/12/09 2,858 2,869 2,853 2,868 6,900
2024/12/06 2,839 2,859 2,839 2,857 8,000
2024/12/05 2,835 2,844 2,826 2,839 6,600
2024/12/04 2,832 2,840 2,824 2,826 12,200
2024/12/03 2,838 2,849 2,835 2,835 5,400
2024/12/02 2,841 2,841 2,828 2,829 6,700
2024/11/29 2,838 2,850 2,838 2,840 2,100
2024/11/28 2,820 2,857 2,819 2,837 8,600
2024/11/27 2,843 2,843 2,813 2,822 13,200
2024/11/26 2,850 2,864 2,840 2,843 7,100
2024/11/25 2,852 2,866 2,851 2,863 4,700
2024/11/22 2,845 2,859 2,842 2,859 7,900
2024/11/21 2,850 2,857 2,844 2,845 4,100
2024/11/20 2,856 2,870 2,850 2,850 5,200
2024/11/19 2,854 2,870 2,854 2,856 3,200
2024/11/18 2,853 2,858 2,841 2,851 6,500
2024/11/15 2,865 2,875 2,852 2,852 7,300
2024/11/14 2,871 2,882 2,870 2,870 5,300
2024/11/13 2,880 2,888 2,873 2,888 3,900
2024/11/12 2,865 2,887 2,863 2,879 9,400
2024/11/11 2,866 2,866 2,850 2,851 4,800
2024/11/08 2,871 2,888 2,864 2,864 4,700
2024/11/07 2,836 2,885 2,836 2,870 8,900
2024/11/06 2,842 2,853 2,835 2,835 14,200
2024/11/05 2,858 2,862 2,843 2,843 11,200
2024/11/01 2,855 2,866 2,852 2,858 4,600
2024/10/31 2,841 2,869 2,841 2,866 7,300
2024/10/30 2,886 2,895 2,840 2,840 56,700
2024/10/29 2,880 2,900 2,880 2,892 5,600
2024/10/28 2,855 2,888 2,855 2,871 10,900
2024/10/25 2,901 2,901 2,853 2,858 8,700
2024/10/24 2,904 2,904 2,880 2,880 17,600
2024/10/23 2,912 2,912 2,904 2,904 6,300
2024/10/22 2,922 2,922 2,907 2,912 6,700
2024/10/21 2,912 2,923 2,912 2,920 8,700
2024/10/18 2,908 2,933 2,908 2,925 8,800
2024/10/17 2,915 2,916 2,903 2,908 8,800
2024/10/16 2,938 2,947 2,920 2,920 9,400
2024/10/15 2,946 2,953 2,939 2,940 10,700
2024/10/11 2,935 2,946 2,920 2,936 14,400
2024/10/10 2,981 2,981 2,950 2,950 15,900
2024/10/09 3,000 3,000 2,981 2,981 16,100
2024/10/08 3,000 3,005 2,996 2,998 11,500
2024/10/07 3,010 3,015 3,000 3,000 3,600
2024/10/04 3,020 3,020 3,005 3,005 5,500

このページの先頭へ