2984 ヤマイチ・ユニハイムエステート(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-01 | 910 | 910 | 906 | 910 | 4,900 | 910 |
2024-04-30 | 910 | 912 | 902 | 910 | 10,400 | 910 |
2024-04-26 | 903 | 903 | 898 | 900 | 7,900 | 900 |
2024-04-25 | 900 | 909 | 898 | 903 | 8,300 | 903 |
2024-04-24 | 915 | 916 | 893 | 904 | 50,200 | 904 |
2024-04-23 | 913 | 915 | 907 | 913 | 8,100 | 913 |
2024-04-22 | 905 | 915 | 904 | 906 | 18,500 | 906 |
2024-04-19 | 922 | 922 | 900 | 903 | 38,900 | 903 |
2024-04-18 | 911 | 923 | 911 | 923 | 9,300 | 923 |
2024-04-17 | 909 | 920 | 904 | 910 | 17,100 | 910 |
2024-04-16 | 917 | 917 | 903 | 909 | 66,600 | 909 |
2024-04-15 | 922 | 929 | 920 | 924 | 33,900 | 924 |
2024-04-12 | 924 | 930 | 920 | 929 | 23,400 | 929 |
2024-04-11 | 923 | 932 | 913 | 930 | 32,200 | 930 |
2024-04-10 | 946 | 947 | 923 | 923 | 376,000 | 923 |
2024-04-09 | 972 | 972 | 945 | 946 | 18,200 | 946 |
2024-04-08 | 957 | 962 | 953 | 957 | 14,600 | 957 |
2024-04-05 | 975 | 975 | 949 | 957 | 5,900 | 957 |
2024-04-04 | 968 | 984 | 941 | 984 | 22,100 | 984 |
2024-04-03 | 950 | 998 | 950 | 963 | 24,000 | 963 |
2024-04-02 | 972 | 972 | 952 | 959 | 10,800 | 959 |
2024-04-01 | 968 | 1,001 | 968 | 972 | 44,000 | 972 |
2024-03-29 | 1,001 | 1,014 | 998 | 1,001 | 18,100 | 1,001 |
2024-03-28 | 965 | 1,010 | 957 | 1,000 | 42,400 | 1,000 |
2024-03-27 | 1,037 | 1,040 | 1,023 | 1,028 | 84,600 | 1,028 |
2024-03-26 | 1,030 | 1,037 | 1,013 | 1,032 | 16,500 | 1,032 |
2024-03-25 | 1,038 | 1,043 | 1,020 | 1,025 | 22,300 | 1,025 |
2024-03-22 | 1,029 | 1,030 | 1,018 | 1,025 | 22,200 | 1,025 |
2024-03-21 | 998 | 1,016 | 998 | 1,016 | 25,500 | 1,016 |
2024-03-19 | 995 | 995 | 985 | 993 | 20,900 | 993 |
2024-03-18 | 990 | 994 | 986 | 994 | 14,900 | 994 |
2024-03-15 | 984 | 989 | 980 | 988 | 3,500 | 988 |
2024-03-14 | 986 | 986 | 980 | 985 | 5,100 | 985 |
2024-03-13 | 976 | 986 | 976 | 986 | 4,800 | 986 |
2024-03-12 | 960 | 994 | 960 | 974 | 6,000 | 974 |
2024-03-11 | 985 | 994 | 960 | 969 | 21,100 | 969 |
2024-03-08 | 992 | 992 | 988 | 988 | 11,600 | 988 |
2024-03-07 | 993 | 998 | 990 | 993 | 8,300 | 993 |
2024-03-06 | 993 | 997 | 993 | 993 | 5,300 | 993 |
2024-03-05 | 1,002 | 1,002 | 990 | 993 | 3,700 | 993 |
2024-03-04 | 997 | 1,010 | 990 | 999 | 17,300 | 999 |
2024-03-01 | 993 | 993 | 981 | 992 | 4,800 | 992 |
2024-02-29 | 970 | 995 | 969 | 993 | 17,700 | 993 |
2024-02-28 | 962 | 968 | 962 | 967 | 3,900 | 967 |
2024-02-27 | 963 | 968 | 956 | 962 | 7,300 | 962 |
2024-02-26 | 970 | 970 | 955 | 965 | 8,600 | 965 |
2024-02-22 | 958 | 963 | 955 | 961 | 4,300 | 961 |
2024-02-21 | 965 | 966 | 957 | 957 | 6,100 | 957 |
2024-02-20 | 960 | 979 | 959 | 965 | 8,900 | 965 |
2024-02-19 | 945 | 975 | 945 | 972 | 8,000 | 972 |
2024-02-16 | 973 | 974 | 931 | 946 | 8,500 | 946 |
2024-02-15 | 969 | 979 | 951 | 975 | 8,400 | 975 |
2024-02-14 | 962 | 979 | 962 | 971 | 5,000 | 971 |
2024-02-13 | 974 | 974 | 946 | 962 | 28,700 | 962 |
2024-02-09 | 977 | 981 | 975 | 975 | 12,200 | 975 |
2024-02-08 | 985 | 989 | 976 | 978 | 12,200 | 978 |
2024-02-07 | 987 | 992 | 987 | 988 | 2,000 | 988 |
2024-02-06 | 992 | 995 | 983 | 995 | 5,300 | 995 |
2024-02-05 | 990 | 995 | 983 | 990 | 6,400 | 990 |
2024-02-02 | 994 | 997 | 991 | 992 | 4,100 | 992 |
2024-02-01 | 1,000 | 1,000 | 994 | 999 | 4,600 | 999 |
2024-01-31 | 1,000 | 1,000 | 988 | 999 | 6,000 | 999 |
2024-01-30 | 994 | 999 | 994 | 999 | 8,100 | 999 |
2024-01-29 | 985 | 998 | 985 | 998 | 8,200 | 998 |
2024-01-26 | 977 | 984 | 977 | 981 | 4,300 | 981 |
2024-01-25 | 973 | 979 | 970 | 970 | 2,800 | 970 |
2024-01-24 | 973 | 979 | 972 | 973 | 4,400 | 973 |
2024-01-23 | 974 | 989 | 974 | 981 | 6,500 | 981 |
2024-01-22 | 974 | 980 | 970 | 974 | 14,600 | 974 |
2024-01-19 | 979 | 981 | 968 | 973 | 8,200 | 973 |
2024-01-18 | 980 | 980 | 960 | 969 | 6,000 | 969 |
2024-01-17 | 979 | 990 | 974 | 974 | 11,900 | 974 |
2024-01-16 | 987 | 987 | 978 | 979 | 9,600 | 979 |
2024-01-15 | 982 | 994 | 972 | 987 | 20,200 | 987 |
2024-01-12 | 968 | 982 | 964 | 981 | 24,800 | 981 |
2024-01-11 | 965 | 972 | 961 | 961 | 13,900 | 961 |
2024-01-10 | 972 | 972 | 956 | 961 | 7,600 | 961 |
2024-01-09 | 968 | 971 | 951 | 969 | 14,500 | 969 |
2024-01-05 | 970 | 970 | 962 | 968 | 8,700 | 968 |
2024-01-04 | 961 | 973 | 950 | 970 | 21,800 | 970 |
分割・併合履歴 : なし