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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 3,015 | 3,020 | 3,010 | 3,010 | 5,800 |
| 2024/10/02 | 3,015 | 3,030 | 3,000 | 3,010 | 5,800 |
| 2024/10/01 | 3,005 | 3,020 | 3,000 | 3,005 | 5,400 |
| 2024/09/30 | 2,999 | 3,010 | 2,995 | 3,000 | 11,000 |
| 2024/09/27 | 3,010 | 3,035 | 2,987 | 3,015 | 52,600 |
| 2024/09/26 | 3,050 | 3,050 | 3,035 | 3,035 | 138,900 |
| 2024/09/25 | 3,040 | 3,050 | 3,030 | 3,050 | 29,600 |
| 2024/09/24 | 3,040 | 3,045 | 3,030 | 3,040 | 19,200 |
| 2024/09/20 | 3,035 | 3,040 | 3,025 | 3,040 | 10,400 |
| 2024/09/19 | 3,020 | 3,040 | 3,020 | 3,025 | 8,000 |
| 2024/09/18 | 3,025 | 3,035 | 3,015 | 3,030 | 4,900 |
| 2024/09/17 | 3,020 | 3,030 | 3,000 | 3,015 | 7,000 |
| 2024/09/13 | 3,005 | 3,015 | 3,000 | 3,000 | 6,000 |
| 2024/09/12 | 3,015 | 3,040 | 3,005 | 3,005 | 7,500 |
| 2024/09/11 | 3,040 | 3,040 | 3,000 | 3,000 | 10,600 |
| 2024/09/10 | 3,050 | 3,065 | 3,040 | 3,040 | 4,800 |
| 2024/09/09 | 3,050 | 3,060 | 3,040 | 3,050 | 7,700 |
| 2024/09/06 | 3,095 | 3,095 | 3,070 | 3,070 | 4,000 |
| 2024/09/05 | 3,080 | 3,100 | 3,070 | 3,085 | 6,400 |
| 2024/09/04 | 3,075 | 3,100 | 3,075 | 3,075 | 6,900 |
| 2024/09/03 | 3,075 | 3,110 | 3,075 | 3,110 | 5,000 |
| 2024/09/02 | 3,080 | 3,085 | 3,070 | 3,075 | 6,300 |
| 2024/08/30 | 3,055 | 3,075 | 3,055 | 3,070 | 3,400 |
| 2024/08/29 | 3,035 | 3,060 | 3,035 | 3,050 | 4,800 |
| 2024/08/28 | 3,045 | 3,045 | 3,030 | 3,035 | 3,100 |
| 2024/08/27 | 3,045 | 3,045 | 3,025 | 3,045 | 4,900 |
| 2024/08/26 | 3,030 | 3,030 | 3,020 | 3,025 | 2,300 |
| 2024/08/23 | 3,015 | 3,030 | 3,005 | 3,020 | 4,400 |
| 2024/08/22 | 2,998 | 3,010 | 2,998 | 2,999 | 2,700 |
| 2024/08/21 | 2,998 | 3,010 | 2,992 | 2,998 | 5,700 |
| 2024/08/20 | 3,005 | 3,020 | 2,998 | 2,998 | 3,800 |
| 2024/08/19 | 3,000 | 3,010 | 2,992 | 2,994 | 7,100 |
| 2024/08/16 | 3,015 | 3,015 | 3,000 | 3,000 | 6,800 |
| 2024/08/15 | 3,010 | 3,030 | 2,994 | 3,000 | 7,000 |
| 2024/08/14 | 3,025 | 3,030 | 3,010 | 3,025 | 3,100 |
| 2024/08/13 | 3,030 | 3,050 | 3,005 | 3,010 | 4,200 |
| 2024/08/09 | 3,030 | 3,040 | 2,990 | 2,993 | 7,400 |
| 2024/08/08 | 2,987 | 3,040 | 2,987 | 3,030 | 3,500 |
| 2024/08/07 | 2,980 | 3,045 | 2,949 | 3,015 | 9,200 |
| 2024/08/06 | 2,840 | 3,000 | 2,840 | 2,910 | 15,700 |
| 2024/08/05 | 3,000 | 3,000 | 2,800 | 2,849 | 28,100 |
| 2024/08/02 | 3,070 | 3,085 | 3,020 | 3,030 | 13,700 |
| 2024/08/01 | 3,135 | 3,135 | 3,090 | 3,090 | 8,100 |
| 2024/07/31 | 3,100 | 3,140 | 3,100 | 3,140 | 2,900 |
| 2024/07/30 | 3,135 | 3,140 | 3,095 | 3,095 | 33,000 |
| 2024/07/29 | 3,130 | 3,140 | 3,125 | 3,135 | 3,800 |
| 2024/07/26 | 3,100 | 3,125 | 3,095 | 3,125 | 5,400 |
| 2024/07/25 | 3,100 | 3,120 | 3,100 | 3,100 | 6,600 |
| 2024/07/24 | 3,110 | 3,120 | 3,100 | 3,115 | 5,000 |
| 2024/07/23 | 3,110 | 3,125 | 3,105 | 3,110 | 5,800 |
| 2024/07/22 | 3,130 | 3,130 | 3,100 | 3,115 | 4,800 |
| 2024/07/19 | 3,105 | 3,130 | 3,100 | 3,105 | 4,400 |
| 2024/07/18 | 3,110 | 3,120 | 3,105 | 3,115 | 3,500 |
| 2024/07/17 | 3,100 | 3,125 | 3,090 | 3,105 | 6,000 |
| 2024/07/16 | 3,115 | 3,120 | 3,100 | 3,105 | 4,400 |
| 2024/07/12 | 3,125 | 3,135 | 3,100 | 3,100 | 5,100 |
| 2024/07/11 | 3,090 | 3,125 | 3,090 | 3,120 | 4,400 |
| 2024/07/10 | 3,100 | 3,120 | 3,090 | 3,090 | 4,700 |
| 2024/07/09 | 3,125 | 3,140 | 3,100 | 3,100 | 6,200 |
| 2024/07/08 | 3,170 | 3,170 | 3,120 | 3,120 | 6,800 |
| 2024/07/05 | 3,165 | 3,185 | 3,160 | 3,160 | 3,000 |
| 2024/07/04 | 3,200 | 3,200 | 3,155 | 3,175 | 6,000 |
| 2024/07/03 | 3,190 | 3,195 | 3,180 | 3,180 | 3,300 |
| 2024/07/02 | 3,185 | 3,200 | 3,180 | 3,190 | 4,900 |
| 2024/07/01 | 3,190 | 3,190 | 3,160 | 3,185 | 4,300 |
| 2024/06/28 | 3,180 | 3,195 | 3,160 | 3,165 | 3,100 |
| 2024/06/27 | 3,180 | 3,185 | 3,155 | 3,160 | 6,600 |
| 2024/06/26 | 3,140 | 3,155 | 3,135 | 3,155 | 6,000 |
| 2024/06/25 | 3,130 | 3,145 | 3,115 | 3,120 | 3,900 |
| 2024/06/24 | 3,120 | 3,130 | 3,105 | 3,130 | 4,000 |
| 2024/06/21 | 3,090 | 3,115 | 3,090 | 3,110 | 3,000 |
| 2024/06/20 | 3,115 | 3,115 | 3,090 | 3,090 | 2,100 |
| 2024/06/19 | 3,085 | 3,110 | 3,085 | 3,100 | 2,400 |
| 2024/06/18 | 3,095 | 3,100 | 3,080 | 3,080 | 2,900 |
| 2024/06/17 | 3,095 | 3,095 | 3,075 | 3,075 | 4,800 |
| 2024/06/14 | 3,065 | 3,095 | 3,065 | 3,075 | 3,700 |
| 2024/06/13 | 3,100 | 3,100 | 3,075 | 3,075 | 2,400 |
| 2024/06/12 | 3,100 | 3,110 | 3,090 | 3,090 | 3,500 |
| 2024/06/11 | 3,110 | 3,115 | 3,095 | 3,100 | 4,200 |
| 2024/06/10 | 3,070 | 3,105 | 3,070 | 3,105 | 3,900 |
| 2024/06/07 | 3,065 | 3,085 | 3,065 | 3,065 | 1,900 |
| 2024/06/06 | 3,080 | 3,095 | 3,065 | 3,065 | 3,700 |
| 2024/06/05 | 3,085 | 3,095 | 3,070 | 3,080 | 3,800 |
| 2024/06/04 | 3,095 | 3,100 | 3,085 | 3,085 | 5,300 |
| 2024/06/03 | 3,085 | 3,100 | 3,080 | 3,080 | 4,900 |
| 2024/05/31 | 3,045 | 3,080 | 3,045 | 3,080 | 3,500 |
| 2024/05/30 | 3,005 | 3,050 | 3,005 | 3,050 | 5,900 |
| 2024/05/29 | 3,045 | 3,050 | 3,015 | 3,015 | 6,500 |
| 2024/05/28 | 3,075 | 3,075 | 3,035 | 3,045 | 5,600 |
| 2024/05/27 | 3,095 | 3,095 | 3,060 | 3,070 | 4,200 |
| 2024/05/24 | 3,080 | 3,095 | 3,075 | 3,085 | 3,600 |
| 2024/05/23 | 3,120 | 3,120 | 3,085 | 3,085 | 4,300 |
| 2024/05/22 | 3,115 | 3,120 | 3,100 | 3,100 | 5,200 |
| 2024/05/21 | 3,125 | 3,125 | 3,100 | 3,120 | 5,300 |
| 2024/05/20 | 3,090 | 3,130 | 3,090 | 3,110 | 6,300 |
| 2024/05/17 | 3,060 | 3,095 | 3,055 | 3,090 | 5,300 |
| 2024/05/16 | 3,105 | 3,105 | 3,035 | 3,060 | 7,600 |
| 2024/05/15 | 3,080 | 3,085 | 3,050 | 3,075 | 7,400 |
| 2024/05/14 | 3,095 | 3,095 | 3,075 | 3,080 | 6,300 |
| 2024/05/13 | 3,105 | 3,105 | 3,070 | 3,090 | 5,500 |
| 2024/05/10 | 3,115 | 3,115 | 3,090 | 3,105 | 3,100 |
| 2024/05/09 | 3,115 | 3,120 | 3,105 | 3,115 | 3,500 |
| 2024/05/08 | 3,125 | 3,130 | 3,110 | 3,110 | 4,400 |
| 2024/05/07 | 3,130 | 3,130 | 3,100 | 3,125 | 6,300 |
| 2024/05/02 | 3,090 | 3,105 | 3,080 | 3,100 | 6,100 |
| 2024/05/01 | 3,085 | 3,090 | 3,060 | 3,085 | 7,300 |
| 2024/04/30 | 3,075 | 3,080 | 3,060 | 3,070 | 3,700 |
| 2024/04/26 | 3,030 | 3,060 | 3,020 | 3,055 | 46,300 |
| 2024/04/25 | 3,070 | 3,080 | 3,040 | 3,050 | 7,700 |
| 2024/04/24 | 3,060 | 3,080 | 3,055 | 3,070 | 6,200 |
| 2024/04/23 | 3,045 | 3,075 | 3,045 | 3,055 | 5,100 |
| 2024/04/22 | 3,015 | 3,055 | 3,015 | 3,045 | 6,800 |
| 2024/04/19 | 3,015 | 3,030 | 2,977 | 3,000 | 15,500 |
| 2024/04/18 | 3,015 | 3,060 | 3,015 | 3,040 | 9,300 |
| 2024/04/17 | 3,035 | 3,035 | 2,994 | 3,010 | 15,900 |
| 2024/04/16 | 3,060 | 3,060 | 3,030 | 3,035 | 12,400 |
| 2024/04/15 | 3,075 | 3,080 | 3,060 | 3,065 | 6,200 |
| 2024/04/12 | 3,105 | 3,105 | 3,080 | 3,085 | 9,100 |
| 2024/04/11 | 3,095 | 3,115 | 3,085 | 3,100 | 8,500 |
| 2024/04/10 | 3,115 | 3,120 | 3,100 | 3,105 | 7,300 |
| 2024/04/09 | 3,135 | 3,135 | 3,100 | 3,115 | 8,900 |
| 2024/04/08 | 3,110 | 3,155 | 3,105 | 3,135 | 11,100 |
| 2024/04/05 | 3,130 | 3,145 | 3,105 | 3,105 | 7,100 |
| 2024/04/04 | 3,160 | 3,160 | 3,130 | 3,140 | 6,400 |
| 2024/04/03 | 3,100 | 3,180 | 3,090 | 3,160 | 10,900 |
| 2024/04/02 | 3,140 | 3,140 | 3,065 | 3,085 | 18,400 |
| 2024/04/01 | 3,225 | 3,225 | 3,130 | 3,140 | 17,600 |
| 2024/03/29 | 3,230 | 3,250 | 3,220 | 3,240 | 13,100 |
| 2024/03/28 | 3,250 | 3,265 | 3,200 | 3,220 | 36,700 |
| 2024/03/27 | 3,300 | 3,330 | 3,300 | 3,310 | 97,000 |
| 2024/03/26 | 3,300 | 3,315 | 3,300 | 3,315 | 21,300 |
| 2024/03/25 | 3,280 | 3,315 | 3,280 | 3,300 | 23,900 |
| 2024/03/22 | 3,285 | 3,290 | 3,270 | 3,275 | 11,400 |
| 2024/03/21 | 3,300 | 3,310 | 3,270 | 3,285 | 17,400 |
| 2024/03/19 | 3,300 | 3,310 | 3,290 | 3,295 | 6,300 |
| 2024/03/18 | 3,300 | 3,315 | 3,280 | 3,285 | 7,900 |
| 2024/03/15 | 3,270 | 3,315 | 3,270 | 3,300 | 6,300 |
| 2024/03/14 | 3,275 | 3,310 | 3,275 | 3,310 | 6,100 |
| 2024/03/13 | 3,320 | 3,320 | 3,270 | 3,275 | 4,300 |
| 2024/03/12 | 3,275 | 3,295 | 3,255 | 3,295 | 6,900 |
| 2024/03/11 | 3,325 | 3,330 | 3,260 | 3,275 | 12,900 |
| 2024/03/08 | 3,325 | 3,360 | 3,325 | 3,335 | 6,000 |
| 2024/03/07 | 3,360 | 3,360 | 3,335 | 3,340 | 6,000 |
| 2024/03/06 | 3,310 | 3,350 | 3,310 | 3,350 | 5,400 |
| 2024/03/05 | 3,260 | 3,335 | 3,250 | 3,330 | 11,600 |
| 2024/03/04 | 3,320 | 3,330 | 3,280 | 3,280 | 13,600 |
| 2024/03/01 | 3,350 | 3,370 | 3,320 | 3,320 | 7,900 |
| 2024/02/29 | 3,370 | 3,370 | 3,340 | 3,350 | 5,800 |
| 2024/02/28 | 3,380 | 3,390 | 3,350 | 3,370 | 7,300 |
| 2024/02/27 | 3,350 | 3,380 | 3,330 | 3,380 | 8,800 |
| 2024/02/26 | 3,355 | 3,365 | 3,330 | 3,330 | 10,300 |
| 2024/02/22 | 3,350 | 3,365 | 3,340 | 3,350 | 5,500 |
| 2024/02/21 | 3,370 | 3,370 | 3,355 | 3,360 | 3,800 |
| 2024/02/20 | 3,400 | 3,405 | 3,370 | 3,370 | 8,600 |
| 2024/02/19 | 3,305 | 3,395 | 3,300 | 3,390 | 9,900 |
| 2024/02/16 | 3,260 | 3,305 | 3,260 | 3,290 | 13,800 |
| 2024/02/15 | 3,335 | 3,335 | 3,250 | 3,250 | 17,100 |
| 2024/02/14 | 3,310 | 3,355 | 3,310 | 3,335 | 13,400 |
| 2024/02/13 | 3,320 | 3,380 | 3,305 | 3,380 | 29,300 |
| 2024/02/09 | 3,265 | 3,280 | 3,250 | 3,250 | 8,900 |
| 2024/02/08 | 3,260 | 3,285 | 3,235 | 3,265 | 10,400 |
| 2024/02/07 | 3,250 | 3,295 | 3,240 | 3,295 | 11,200 |
| 2024/02/06 | 3,275 | 3,290 | 3,250 | 3,255 | 10,600 |
| 2024/02/05 | 3,265 | 3,280 | 3,250 | 3,260 | 17,800 |
| 2024/02/02 | 3,250 | 3,250 | 3,215 | 3,235 | 10,000 |
| 2024/02/01 | 3,190 | 3,240 | 3,190 | 3,215 | 12,000 |
| 2024/01/31 | 3,135 | 3,195 | 3,130 | 3,190 | 11,800 |
| 2024/01/30 | 3,135 | 3,170 | 3,130 | 3,140 | 42,000 |
| 2024/01/29 | 3,085 | 3,130 | 3,085 | 3,130 | 6,800 |
| 2024/01/26 | 3,090 | 3,095 | 3,080 | 3,080 | 9,800 |
| 2024/01/25 | 3,100 | 3,110 | 3,085 | 3,095 | 11,000 |
| 2024/01/24 | 3,115 | 3,115 | 3,090 | 3,105 | 9,800 |
| 2024/01/23 | 3,110 | 3,130 | 3,110 | 3,110 | 13,200 |
| 2024/01/22 | 3,070 | 3,110 | 3,070 | 3,110 | 14,200 |
| 2024/01/19 | 3,060 | 3,075 | 3,050 | 3,060 | 10,500 |
| 2024/01/18 | 3,080 | 3,085 | 3,060 | 3,085 | 8,500 |
| 2024/01/17 | 3,065 | 3,095 | 3,045 | 3,080 | 10,400 |
| 2024/01/16 | 3,085 | 3,090 | 3,030 | 3,030 | 27,200 |
| 2024/01/15 | 3,070 | 3,115 | 3,070 | 3,100 | 16,800 |
| 2024/01/12 | 3,100 | 3,105 | 3,070 | 3,070 | 16,800 |
| 2024/01/11 | 3,130 | 3,130 | 3,110 | 3,110 | 10,800 |
| 2024/01/10 | 3,080 | 3,120 | 3,080 | 3,110 | 12,300 |
| 2024/01/09 | 3,090 | 3,110 | 3,080 | 3,080 | 11,400 |
| 2024/01/05 | 3,090 | 3,090 | 3,065 | 3,085 | 4,500 |
| 2024/01/04 | 3,065 | 3,085 | 3,045 | 3,065 | 10,900 |