8279 (株)ヤオコー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,323 | 8,449 | 8,236 | 8,438 | 50,500 | 8,438 |
| 2024-04-25 | 8,511 | 8,511 | 8,350 | 8,350 | 28,000 | 8,350 |
| 2024-04-24 | 8,550 | 8,583 | 8,488 | 8,523 | 40,600 | 8,523 |
| 2024-04-23 | 8,410 | 8,500 | 8,332 | 8,467 | 64,700 | 8,467 |
| 2024-04-22 | 8,589 | 8,640 | 8,350 | 8,398 | 61,400 | 8,398 |
| 2024-04-19 | 8,819 | 8,819 | 8,413 | 8,459 | 79,100 | 8,459 |
| 2024-04-18 | 8,794 | 8,930 | 8,791 | 8,850 | 64,600 | 8,850 |
| 2024-04-17 | 8,793 | 8,835 | 8,660 | 8,791 | 78,900 | 8,791 |
| 2024-04-16 | 8,858 | 8,886 | 8,671 | 8,738 | 63,000 | 8,738 |
| 2024-04-15 | 8,910 | 8,998 | 8,846 | 8,936 | 41,100 | 8,936 |
| 2024-04-12 | 8,861 | 8,971 | 8,861 | 8,955 | 55,700 | 8,955 |
| 2024-04-11 | 8,901 | 8,901 | 8,770 | 8,861 | 54,300 | 8,861 |
| 2024-04-10 | 9,000 | 9,034 | 8,941 | 8,941 | 45,900 | 8,941 |
| 2024-04-09 | 8,900 | 8,970 | 8,872 | 8,957 | 38,000 | 8,957 |
| 2024-04-08 | 8,774 | 8,913 | 8,772 | 8,872 | 50,600 | 8,872 |
| 2024-04-05 | 8,741 | 8,827 | 8,700 | 8,764 | 55,200 | 8,764 |
| 2024-04-04 | 8,885 | 8,885 | 8,765 | 8,773 | 51,600 | 8,773 |
| 2024-04-03 | 8,919 | 8,960 | 8,801 | 8,885 | 54,400 | 8,885 |
| 2024-04-02 | 9,034 | 9,067 | 8,888 | 8,927 | 52,600 | 8,927 |
| 2024-04-01 | 9,145 | 9,181 | 9,044 | 9,075 | 37,900 | 9,075 |
| 2024-03-29 | 9,124 | 9,183 | 9,055 | 9,145 | 37,500 | 9,145 |
| 2024-03-28 | 9,240 | 9,259 | 9,034 | 9,089 | 84,400 | 9,089 |
| 2024-03-27 | 9,338 | 9,344 | 9,231 | 9,297 | 95,000 | 9,297 |
| 2024-03-26 | 9,420 | 9,420 | 9,201 | 9,322 | 62,100 | 9,322 |
| 2024-03-25 | 9,454 | 9,498 | 9,424 | 9,445 | 43,100 | 9,445 |
| 2024-03-22 | 9,384 | 9,500 | 9,285 | 9,474 | 52,100 | 9,474 |
| 2024-03-21 | 9,514 | 9,611 | 9,342 | 9,410 | 80,600 | 9,410 |
| 2024-03-19 | 9,367 | 9,488 | 9,344 | 9,478 | 101,100 | 9,478 |
| 2024-03-18 | 9,260 | 9,323 | 9,243 | 9,290 | 73,500 | 9,290 |
| 2024-03-15 | 9,256 | 9,306 | 9,180 | 9,225 | 101,200 | 9,225 |
| 2024-03-14 | 9,136 | 9,278 | 9,100 | 9,278 | 59,600 | 9,278 |
| 2024-03-13 | 9,060 | 9,136 | 9,010 | 9,077 | 69,300 | 9,077 |
| 2024-03-12 | 8,960 | 9,062 | 8,891 | 9,062 | 50,600 | 9,062 |
| 2024-03-11 | 8,945 | 8,981 | 8,865 | 8,948 | 64,400 | 8,948 |
| 2024-03-08 | 8,878 | 8,953 | 8,800 | 8,922 | 71,200 | 8,922 |
| 2024-03-07 | 8,646 | 8,883 | 8,607 | 8,883 | 69,900 | 8,883 |
| 2024-03-06 | 8,492 | 8,631 | 8,492 | 8,605 | 63,300 | 8,605 |
| 2024-03-05 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 | 8,444 |
| 2024-03-04 | 8,556 | 8,611 | 8,420 | 8,499 | 93,800 | 8,499 |
| 2024-03-01 | 8,603 | 8,612 | 8,512 | 8,612 | 56,400 | 8,612 |
| 2024-02-29 | 8,555 | 8,625 | 8,450 | 8,612 | 53,200 | 8,612 |
| 2024-02-28 | 8,474 | 8,647 | 8,450 | 8,547 | 159,900 | 8,547 |
| 2024-02-27 | 8,526 | 8,570 | 8,441 | 8,474 | 74,000 | 8,474 |
| 2024-02-26 | 8,461 | 8,562 | 8,461 | 8,526 | 51,000 | 8,526 |
| 2024-02-22 | 8,388 | 8,494 | 8,386 | 8,460 | 56,100 | 8,460 |
| 2024-02-21 | 8,399 | 8,456 | 8,214 | 8,449 | 102,500 | 8,449 |
| 2024-02-20 | 8,196 | 8,260 | 8,139 | 8,260 | 51,700 | 8,260 |
| 2024-02-19 | 8,164 | 8,230 | 8,105 | 8,145 | 54,000 | 8,145 |
| 2024-02-16 | 8,029 | 8,210 | 8,029 | 8,146 | 57,200 | 8,146 |
| 2024-02-15 | 8,139 | 8,157 | 8,020 | 8,038 | 74,100 | 8,038 |
| 2024-02-14 | 8,300 | 8,429 | 8,045 | 8,142 | 98,900 | 8,142 |
| 2024-02-13 | 8,498 | 8,498 | 8,385 | 8,414 | 62,000 | 8,414 |
| 2024-02-09 | 8,360 | 8,495 | 8,355 | 8,435 | 53,100 | 8,435 |
| 2024-02-08 | 8,537 | 8,537 | 8,337 | 8,398 | 72,100 | 8,398 |
| 2024-02-07 | 8,506 | 8,585 | 8,500 | 8,553 | 44,000 | 8,553 |
| 2024-02-06 | 8,616 | 8,625 | 8,496 | 8,506 | 51,100 | 8,506 |
| 2024-02-05 | 8,658 | 8,670 | 8,590 | 8,621 | 42,800 | 8,621 |
| 2024-02-02 | 8,720 | 8,731 | 8,527 | 8,533 | 47,900 | 8,533 |
| 2024-02-01 | 8,521 | 8,660 | 8,521 | 8,630 | 49,300 | 8,630 |
| 2024-01-31 | 8,410 | 8,521 | 8,401 | 8,521 | 30,200 | 8,521 |
| 2024-01-30 | 8,500 | 8,500 | 8,425 | 8,446 | 41,200 | 8,446 |
| 2024-01-29 | 8,479 | 8,544 | 8,435 | 8,506 | 32,500 | 8,506 |
| 2024-01-26 | 8,400 | 8,441 | 8,370 | 8,404 | 38,600 | 8,404 |
| 2024-01-25 | 8,373 | 8,453 | 8,373 | 8,427 | 38,200 | 8,427 |
| 2024-01-24 | 8,561 | 8,564 | 8,381 | 8,383 | 49,000 | 8,383 |
| 2024-01-23 | 8,600 | 8,657 | 8,565 | 8,566 | 36,500 | 8,566 |
| 2024-01-22 | 8,572 | 8,635 | 8,541 | 8,624 | 35,500 | 8,624 |
| 2024-01-19 | 8,540 | 8,585 | 8,477 | 8,506 | 47,000 | 8,506 |
| 2024-01-18 | 8,552 | 8,552 | 8,496 | 8,541 | 33,600 | 8,541 |
| 2024-01-17 | 8,470 | 8,605 | 8,470 | 8,552 | 39,000 | 8,552 |
| 2024-01-16 | 8,617 | 8,679 | 8,476 | 8,482 | 41,700 | 8,482 |
| 2024-01-15 | 8,534 | 8,612 | 8,492 | 8,611 | 38,700 | 8,611 |
| 2024-01-12 | 8,450 | 8,494 | 8,390 | 8,462 | 45,000 | 8,462 |
| 2024-01-11 | 8,343 | 8,409 | 8,317 | 8,385 | 48,700 | 8,385 |
| 2024-01-10 | 8,258 | 8,350 | 8,258 | 8,318 | 57,900 | 8,318 |
| 2024-01-09 | 8,071 | 8,254 | 8,071 | 8,254 | 71,000 | 8,254 |
| 2024-01-05 | 8,127 | 8,127 | 8,047 | 8,072 | 43,200 | 8,072 |
| 2024-01-04 | 8,069 | 8,104 | 8,005 | 8,075 | 40,400 | 8,075 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
