8190 (株)ヤマナカ 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 | 674 | 674 | 674 | 674 | 1,100 | 674 |
| 2024-05-01 | 676 | 676 | 672 | 673 | 2,600 | 673 |
| 2024-04-30 | 673 | 676 | 673 | 674 | 1,400 | 674 |
| 2024-04-26 | 674 | 674 | 672 | 674 | 1,100 | 674 |
| 2024-04-25 | 682 | 682 | 674 | 674 | 12,400 | 674 |
| 2024-04-24 | 672 | 675 | 671 | 673 | 3,800 | 673 |
| 2024-04-23 | 679 | 679 | 670 | 672 | 9,800 | 672 |
| 2024-04-22 | 676 | 689 | 676 | 679 | 24,100 | 679 |
| 2024-04-19 | 675 | 676 | 673 | 673 | 600 | 673 |
| 2024-04-18 | 677 | 677 | 674 | 675 | 2,700 | 675 |
| 2024-04-17 | 675 | 676 | 674 | 676 | 1,900 | 676 |
| 2024-04-16 | 678 | 682 | 673 | 675 | 6,000 | 675 |
| 2024-04-15 | 678 | 678 | 676 | 677 | 1,100 | 677 |
| 2024-04-12 | 684 | 684 | 676 | 678 | 4,200 | 678 |
| 2024-04-11 | 683 | 685 | 679 | 683 | 6,900 | 683 |
| 2024-04-10 | 678 | 682 | 675 | 682 | 2,800 | 682 |
| 2024-04-09 | 675 | 680 | 675 | 678 | 4,800 | 678 |
| 2024-04-08 | 677 | 677 | 674 | 675 | 3,100 | 675 |
| 2024-04-05 | 676 | 676 | 673 | 676 | 1,500 | 676 |
| 2024-04-04 | 674 | 676 | 673 | 676 | 4,100 | 676 |
| 2024-04-03 | 678 | 678 | 674 | 678 | 2,600 | 678 |
| 2024-04-02 | 679 | 679 | 676 | 678 | 2,100 | 678 |
| 2024-04-01 | 682 | 683 | 679 | 679 | 2,200 | 679 |
| 2024-03-29 | 683 | 683 | 678 | 679 | 3,300 | 679 |
| 2024-03-28 | 678 | 683 | 677 | 683 | 4,000 | 683 |
| 2024-03-27 | 681 | 681 | 678 | 681 | 2,100 | 681 |
| 2024-03-26 | 684 | 684 | 679 | 679 | 2,800 | 679 |
| 2024-03-25 | 688 | 688 | 681 | 683 | 12,900 | 683 |
| 2024-03-22 | 675 | 678 | 675 | 677 | 1,600 | 677 |
| 2024-03-21 | 679 | 679 | 675 | 677 | 5,900 | 677 |
| 2024-03-19 | 680 | 680 | 675 | 678 | 4,600 | 678 |
| 2024-03-18 | 671 | 679 | 671 | 679 | 17,800 | 679 |
| 2024-03-15 | 689 | 694 | 688 | 691 | 11,400 | 691 |
| 2024-03-14 | 685 | 689 | 684 | 687 | 4,100 | 687 |
| 2024-03-13 | 689 | 689 | 682 | 684 | 12,200 | 684 |
| 2024-03-12 | 685 | 689 | 685 | 689 | 2,800 | 689 |
| 2024-03-11 | 685 | 689 | 684 | 687 | 2,400 | 687 |
| 2024-03-08 | 687 | 690 | 682 | 687 | 7,100 | 687 |
| 2024-03-07 | 686 | 690 | 686 | 687 | 2,800 | 687 |
| 2024-03-06 | 685 | 690 | 685 | 686 | 3,000 | 686 |
| 2024-03-05 | 685 | 690 | 685 | 690 | 2,600 | 690 |
| 2024-03-04 | 685 | 691 | 685 | 689 | 2,100 | 689 |
| 2024-03-01 | 692 | 692 | 685 | 686 | 4,600 | 686 |
| 2024-02-29 | 688 | 691 | 687 | 687 | 4,000 | 687 |
| 2024-02-28 | 683 | 689 | 683 | 689 | 3,800 | 689 |
| 2024-02-27 | 682 | 684 | 682 | 684 | 2,500 | 684 |
| 2024-02-26 | 681 | 685 | 680 | 682 | 6,400 | 682 |
| 2024-02-22 | 694 | 694 | 682 | 682 | 13,200 | 682 |
| 2024-02-21 | 681 | 684 | 681 | 682 | 2,300 | 682 |
| 2024-02-20 | 682 | 685 | 681 | 683 | 1,600 | 683 |
| 2024-02-19 | 682 | 685 | 681 | 682 | 2,100 | 682 |
| 2024-02-16 | 680 | 682 | 680 | 682 | 1,500 | 682 |
| 2024-02-15 | 681 | 685 | 681 | 685 | 4,400 | 685 |
| 2024-02-14 | 682 | 684 | 682 | 683 | 1,100 | 683 |
| 2024-02-13 | 687 | 687 | 684 | 684 | 2,700 | 684 |
| 2024-02-09 | 684 | 685 | 683 | 685 | 2,800 | 685 |
| 2024-02-08 | 684 | 684 | 683 | 684 | 1,200 | 684 |
| 2024-02-07 | 684 | 685 | 681 | 684 | 4,500 | 684 |
| 2024-02-06 | 681 | 683 | 680 | 683 | 800 | 683 |
| 2024-02-05 | 680 | 683 | 678 | 680 | 3,200 | 680 |
| 2024-02-02 | 682 | 683 | 672 | 678 | 6,000 | 678 |
| 2024-02-01 | 676 | 683 | 675 | 676 | 8,300 | 676 |
| 2024-01-31 | 685 | 688 | 666 | 676 | 18,400 | 676 |
| 2024-01-30 | 690 | 690 | 673 | 683 | 8,900 | 683 |
| 2024-01-29 | 683 | 690 | 682 | 690 | 10,200 | 690 |
| 2024-01-26 | 691 | 691 | 670 | 684 | 22,900 | 684 |
| 2024-01-25 | 694 | 694 | 688 | 691 | 18,700 | 691 |
| 2024-01-24 | 692 | 693 | 690 | 693 | 4,700 | 693 |
| 2024-01-23 | 699 | 699 | 688 | 690 | 24,700 | 690 |
| 2024-01-22 | 698 | 700 | 693 | 697 | 23,600 | 697 |
| 2024-01-19 | 697 | 698 | 695 | 697 | 2,900 | 697 |
| 2024-01-18 | 698 | 698 | 693 | 695 | 8,700 | 695 |
| 2024-01-17 | 698 | 699 | 697 | 697 | 3,100 | 697 |
| 2024-01-16 | 697 | 697 | 694 | 696 | 3,500 | 696 |
| 2024-01-15 | 697 | 700 | 692 | 697 | 13,400 | 697 |
| 2024-01-12 | 697 | 699 | 697 | 697 | 1,600 | 697 |
| 2024-01-11 | 697 | 700 | 696 | 697 | 4,700 | 697 |
| 2024-01-10 | 699 | 699 | 697 | 697 | 1,400 | 697 |
| 2024-01-09 | 698 | 700 | 698 | 699 | 3,100 | 699 |
| 2024-01-05 | 696 | 696 | 695 | 696 | 3,000 | 696 |
| 2024-01-04 | 695 | 696 | 693 | 696 | 2,900 | 696 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
