9994 (株)やまや 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3,125 | 3,130 | 3,110 | 3,110 | 4,400 | 3,110 |
| 2024-05-07 | 3,130 | 3,130 | 3,100 | 3,125 | 6,300 | 3,125 |
| 2024-05-02 | 3,090 | 3,105 | 3,080 | 3,100 | 6,100 | 3,100 |
| 2024-05-01 | 3,085 | 3,090 | 3,060 | 3,085 | 7,300 | 3,085 |
| 2024-04-30 | 3,075 | 3,080 | 3,060 | 3,070 | 3,700 | 3,070 |
| 2024-04-26 | 3,030 | 3,060 | 3,020 | 3,055 | 46,300 | 3,055 |
| 2024-04-25 | 3,070 | 3,080 | 3,040 | 3,050 | 7,700 | 3,050 |
| 2024-04-24 | 3,060 | 3,080 | 3,055 | 3,070 | 6,200 | 3,070 |
| 2024-04-23 | 3,045 | 3,075 | 3,045 | 3,055 | 5,100 | 3,055 |
| 2024-04-22 | 3,015 | 3,055 | 3,015 | 3,045 | 6,800 | 3,045 |
| 2024-04-19 | 3,015 | 3,030 | 2,977 | 3,000 | 15,500 | 3,000 |
| 2024-04-18 | 3,015 | 3,060 | 3,015 | 3,040 | 9,300 | 3,040 |
| 2024-04-17 | 3,035 | 3,035 | 2,994 | 3,010 | 15,900 | 3,010 |
| 2024-04-16 | 3,060 | 3,060 | 3,030 | 3,035 | 12,400 | 3,035 |
| 2024-04-15 | 3,075 | 3,080 | 3,060 | 3,065 | 6,200 | 3,065 |
| 2024-04-12 | 3,105 | 3,105 | 3,080 | 3,085 | 9,100 | 3,085 |
| 2024-04-11 | 3,095 | 3,115 | 3,085 | 3,100 | 8,500 | 3,100 |
| 2024-04-10 | 3,115 | 3,120 | 3,100 | 3,105 | 7,300 | 3,105 |
| 2024-04-09 | 3,135 | 3,135 | 3,100 | 3,115 | 8,900 | 3,115 |
| 2024-04-08 | 3,110 | 3,155 | 3,105 | 3,135 | 11,100 | 3,135 |
| 2024-04-05 | 3,130 | 3,145 | 3,105 | 3,105 | 7,100 | 3,105 |
| 2024-04-04 | 3,160 | 3,160 | 3,130 | 3,140 | 6,400 | 3,140 |
| 2024-04-03 | 3,100 | 3,180 | 3,090 | 3,160 | 10,900 | 3,160 |
| 2024-04-02 | 3,140 | 3,140 | 3,065 | 3,085 | 18,400 | 3,085 |
| 2024-04-01 | 3,225 | 3,225 | 3,130 | 3,140 | 17,600 | 3,140 |
| 2024-03-29 | 3,230 | 3,250 | 3,220 | 3,240 | 13,100 | 3,240 |
| 2024-03-28 | 3,250 | 3,265 | 3,200 | 3,220 | 36,700 | 3,220 |
| 2024-03-27 | 3,300 | 3,330 | 3,300 | 3,310 | 97,000 | 3,310 |
| 2024-03-26 | 3,300 | 3,315 | 3,300 | 3,315 | 21,300 | 3,315 |
| 2024-03-25 | 3,280 | 3,315 | 3,280 | 3,300 | 23,900 | 3,300 |
| 2024-03-22 | 3,285 | 3,290 | 3,270 | 3,275 | 11,400 | 3,275 |
| 2024-03-21 | 3,300 | 3,310 | 3,270 | 3,285 | 17,400 | 3,285 |
| 2024-03-19 | 3,300 | 3,310 | 3,290 | 3,295 | 6,300 | 3,295 |
| 2024-03-18 | 3,300 | 3,315 | 3,280 | 3,285 | 7,900 | 3,285 |
| 2024-03-15 | 3,270 | 3,315 | 3,270 | 3,300 | 6,300 | 3,300 |
| 2024-03-14 | 3,275 | 3,310 | 3,275 | 3,310 | 6,100 | 3,310 |
| 2024-03-13 | 3,320 | 3,320 | 3,270 | 3,275 | 4,300 | 3,275 |
| 2024-03-12 | 3,275 | 3,295 | 3,255 | 3,295 | 6,900 | 3,295 |
| 2024-03-11 | 3,325 | 3,330 | 3,260 | 3,275 | 12,900 | 3,275 |
| 2024-03-08 | 3,325 | 3,360 | 3,325 | 3,335 | 6,000 | 3,335 |
| 2024-03-07 | 3,360 | 3,360 | 3,335 | 3,340 | 6,000 | 3,340 |
| 2024-03-06 | 3,310 | 3,350 | 3,310 | 3,350 | 5,400 | 3,350 |
| 2024-03-05 | 3,260 | 3,335 | 3,250 | 3,330 | 11,600 | 3,330 |
| 2024-03-04 | 3,320 | 3,330 | 3,280 | 3,280 | 13,600 | 3,280 |
| 2024-03-01 | 3,350 | 3,370 | 3,320 | 3,320 | 7,900 | 3,320 |
| 2024-02-29 | 3,370 | 3,370 | 3,340 | 3,350 | 5,800 | 3,350 |
| 2024-02-28 | 3,380 | 3,390 | 3,350 | 3,370 | 7,300 | 3,370 |
| 2024-02-27 | 3,350 | 3,380 | 3,330 | 3,380 | 8,800 | 3,380 |
| 2024-02-26 | 3,355 | 3,365 | 3,330 | 3,330 | 10,300 | 3,330 |
| 2024-02-22 | 3,350 | 3,365 | 3,340 | 3,350 | 5,500 | 3,350 |
| 2024-02-21 | 3,370 | 3,370 | 3,355 | 3,360 | 3,800 | 3,360 |
| 2024-02-20 | 3,400 | 3,405 | 3,370 | 3,370 | 8,600 | 3,370 |
| 2024-02-19 | 3,305 | 3,395 | 3,300 | 3,390 | 9,900 | 3,390 |
| 2024-02-16 | 3,260 | 3,305 | 3,260 | 3,290 | 13,800 | 3,290 |
| 2024-02-15 | 3,335 | 3,335 | 3,250 | 3,250 | 17,100 | 3,250 |
| 2024-02-14 | 3,310 | 3,355 | 3,310 | 3,335 | 13,400 | 3,335 |
| 2024-02-13 | 3,320 | 3,380 | 3,305 | 3,380 | 29,300 | 3,380 |
| 2024-02-09 | 3,265 | 3,280 | 3,250 | 3,250 | 8,900 | 3,250 |
| 2024-02-08 | 3,260 | 3,285 | 3,235 | 3,265 | 10,400 | 3,265 |
| 2024-02-07 | 3,250 | 3,295 | 3,240 | 3,295 | 11,200 | 3,295 |
| 2024-02-06 | 3,275 | 3,290 | 3,250 | 3,255 | 10,600 | 3,255 |
| 2024-02-05 | 3,265 | 3,280 | 3,250 | 3,260 | 17,800 | 3,260 |
| 2024-02-02 | 3,250 | 3,250 | 3,215 | 3,235 | 10,000 | 3,235 |
| 2024-02-01 | 3,190 | 3,240 | 3,190 | 3,215 | 12,000 | 3,215 |
| 2024-01-31 | 3,135 | 3,195 | 3,130 | 3,190 | 11,800 | 3,190 |
| 2024-01-30 | 3,135 | 3,170 | 3,130 | 3,140 | 42,000 | 3,140 |
| 2024-01-29 | 3,085 | 3,130 | 3,085 | 3,130 | 6,800 | 3,130 |
| 2024-01-26 | 3,090 | 3,095 | 3,080 | 3,080 | 9,800 | 3,080 |
| 2024-01-25 | 3,100 | 3,110 | 3,085 | 3,095 | 11,000 | 3,095 |
| 2024-01-24 | 3,115 | 3,115 | 3,090 | 3,105 | 9,800 | 3,105 |
| 2024-01-23 | 3,110 | 3,130 | 3,110 | 3,110 | 13,200 | 3,110 |
| 2024-01-22 | 3,070 | 3,110 | 3,070 | 3,110 | 14,200 | 3,110 |
| 2024-01-19 | 3,060 | 3,075 | 3,050 | 3,060 | 10,500 | 3,060 |
| 2024-01-18 | 3,080 | 3,085 | 3,060 | 3,085 | 8,500 | 3,085 |
| 2024-01-17 | 3,065 | 3,095 | 3,045 | 3,080 | 10,400 | 3,080 |
| 2024-01-16 | 3,085 | 3,090 | 3,030 | 3,030 | 27,200 | 3,030 |
| 2024-01-15 | 3,070 | 3,115 | 3,070 | 3,100 | 16,800 | 3,100 |
| 2024-01-12 | 3,100 | 3,105 | 3,070 | 3,070 | 16,800 | 3,070 |
| 2024-01-11 | 3,130 | 3,130 | 3,110 | 3,110 | 10,800 | 3,110 |
| 2024-01-10 | 3,080 | 3,120 | 3,080 | 3,110 | 12,300 | 3,110 |
| 2024-01-09 | 3,090 | 3,110 | 3,080 | 3,080 | 11,400 | 3,080 |
| 2024-01-05 | 3,090 | 3,090 | 3,065 | 3,085 | 4,500 | 3,085 |
| 2024-01-04 | 3,065 | 3,085 | 3,045 | 3,065 | 10,900 | 3,065 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
