7571 (株)ヤマノホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 66 | 68 | 66 | 67 | 150,000 | 67 |
| 2024-05-01 | 66 | 68 | 65 | 67 | 267,700 | 67 |
| 2024-04-30 | 65 | 66 | 65 | 65 | 101,800 | 65 |
| 2024-04-26 | 65 | 66 | 65 | 65 | 111,500 | 65 |
| 2024-04-25 | 66 | 66 | 65 | 65 | 135,600 | 65 |
| 2024-04-24 | 66 | 66 | 65 | 65 | 120,200 | 65 |
| 2024-04-23 | 65 | 66 | 65 | 66 | 104,900 | 66 |
| 2024-04-22 | 65 | 66 | 65 | 65 | 128,100 | 65 |
| 2024-04-19 | 65 | 66 | 64 | 65 | 139,900 | 65 |
| 2024-04-18 | 66 | 66 | 65 | 65 | 107,400 | 65 |
| 2024-04-17 | 65 | 66 | 64 | 64 | 113,900 | 64 |
| 2024-04-16 | 65 | 66 | 64 | 65 | 193,900 | 65 |
| 2024-04-15 | 65 | 66 | 65 | 65 | 110,700 | 65 |
| 2024-04-12 | 66 | 67 | 65 | 66 | 112,000 | 66 |
| 2024-04-11 | 67 | 67 | 66 | 66 | 116,900 | 66 |
| 2024-04-10 | 66 | 67 | 66 | 67 | 118,600 | 67 |
| 2024-04-09 | 67 | 67 | 65 | 66 | 137,600 | 66 |
| 2024-04-08 | 65 | 67 | 65 | 65 | 164,600 | 65 |
| 2024-04-05 | 66 | 67 | 65 | 66 | 172,300 | 66 |
| 2024-04-04 | 67 | 67 | 66 | 67 | 136,200 | 67 |
| 2024-04-03 | 67 | 68 | 66 | 66 | 152,600 | 66 |
| 2024-04-02 | 68 | 69 | 67 | 67 | 95,400 | 67 |
| 2024-04-01 | 69 | 69 | 67 | 68 | 167,300 | 68 |
| 2024-03-29 | 67 | 69 | 67 | 69 | 173,000 | 69 |
| 2024-03-28 | 67 | 69 | 67 | 67 | 180,400 | 67 |
| 2024-03-27 | 68 | 69 | 67 | 69 | 358,500 | 69 |
| 2024-03-26 | 69 | 69 | 68 | 68 | 216,400 | 68 |
| 2024-03-25 | 70 | 70 | 69 | 69 | 181,200 | 69 |
| 2024-03-22 | 70 | 70 | 68 | 70 | 244,600 | 70 |
| 2024-03-21 | 70 | 71 | 70 | 70 | 170,800 | 70 |
| 2024-03-19 | 71 | 71 | 69 | 70 | 203,100 | 70 |
| 2024-03-18 | 71 | 71 | 70 | 70 | 178,200 | 70 |
| 2024-03-15 | 73 | 73 | 71 | 72 | 133,800 | 72 |
| 2024-03-14 | 71 | 73 | 70 | 73 | 150,900 | 73 |
| 2024-03-13 | 71 | 71 | 70 | 70 | 139,300 | 70 |
| 2024-03-12 | 71 | 71 | 70 | 71 | 125,000 | 71 |
| 2024-03-11 | 72 | 72 | 70 | 71 | 204,800 | 71 |
| 2024-03-08 | 72 | 73 | 71 | 72 | 161,600 | 72 |
| 2024-03-07 | 72 | 73 | 71 | 72 | 215,500 | 72 |
| 2024-03-06 | 71 | 72 | 70 | 71 | 186,900 | 71 |
| 2024-03-05 | 71 | 71 | 69 | 71 | 177,200 | 71 |
| 2024-03-04 | 71 | 72 | 70 | 70 | 155,200 | 70 |
| 2024-03-01 | 71 | 72 | 70 | 70 | 184,500 | 70 |
| 2024-02-29 | 71 | 72 | 69 | 71 | 281,400 | 71 |
| 2024-02-28 | 69 | 70 | 69 | 69 | 202,800 | 69 |
| 2024-02-27 | 69 | 69 | 68 | 69 | 85,900 | 69 |
| 2024-02-26 | 69 | 69 | 68 | 69 | 143,700 | 69 |
| 2024-02-22 | 70 | 70 | 68 | 69 | 117,200 | 69 |
| 2024-02-21 | 70 | 70 | 68 | 69 | 154,400 | 69 |
| 2024-02-20 | 69 | 70 | 68 | 70 | 180,100 | 70 |
| 2024-02-19 | 67 | 68 | 67 | 68 | 124,900 | 68 |
| 2024-02-16 | 68 | 68 | 67 | 68 | 137,900 | 68 |
| 2024-02-15 | 68 | 68 | 67 | 68 | 101,300 | 68 |
| 2024-02-14 | 70 | 70 | 67 | 68 | 179,900 | 68 |
| 2024-02-13 | 69 | 70 | 68 | 68 | 132,500 | 68 |
| 2024-02-09 | 69 | 69 | 68 | 69 | 91,900 | 69 |
| 2024-02-08 | 69 | 69 | 69 | 69 | 74,300 | 69 |
| 2024-02-07 | 68 | 69 | 68 | 69 | 98,600 | 69 |
| 2024-02-06 | 69 | 69 | 68 | 68 | 213,600 | 68 |
| 2024-02-05 | 69 | 70 | 68 | 70 | 157,100 | 70 |
| 2024-02-02 | 68 | 69 | 67 | 69 | 209,500 | 69 |
| 2024-02-01 | 69 | 69 | 68 | 68 | 102,000 | 68 |
| 2024-01-31 | 69 | 69 | 68 | 68 | 107,400 | 68 |
| 2024-01-30 | 70 | 70 | 68 | 69 | 124,200 | 69 |
| 2024-01-29 | 70 | 70 | 69 | 70 | 107,600 | 70 |
| 2024-01-26 | 70 | 70 | 68 | 70 | 119,900 | 70 |
| 2024-01-25 | 70 | 70 | 68 | 70 | 150,900 | 70 |
| 2024-01-24 | 69 | 69 | 68 | 68 | 131,800 | 68 |
| 2024-01-23 | 69 | 70 | 68 | 69 | 140,700 | 69 |
| 2024-01-22 | 69 | 70 | 68 | 69 | 155,200 | 69 |
| 2024-01-19 | 68 | 69 | 68 | 69 | 143,200 | 69 |
| 2024-01-18 | 69 | 69 | 68 | 68 | 117,400 | 68 |
| 2024-01-17 | 69 | 70 | 68 | 68 | 112,000 | 68 |
| 2024-01-16 | 68 | 69 | 67 | 69 | 218,400 | 69 |
| 2024-01-15 | 68 | 71 | 67 | 68 | 517,200 | 68 |
| 2024-01-12 | 68 | 69 | 67 | 67 | 173,900 | 67 |
| 2024-01-11 | 69 | 69 | 68 | 68 | 166,000 | 68 |
| 2024-01-10 | 69 | 70 | 68 | 68 | 122,700 | 68 |
| 2024-01-09 | 69 | 70 | 69 | 70 | 173,500 | 70 |
| 2024-01-05 | 69 | 69 | 68 | 69 | 127,300 | 69 |
| 2024-01-04 | 69 | 70 | 69 | 69 | 176,100 | 69 |
分割・併合履歴 ： [2004-12-27]1株→2株
