1780 (株)ヤマウラ 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
2024-04-231,3531,3581,3471,35011,3001,350
2024-04-221,3361,3521,3361,35025,2001,350
2024-04-191,3511,3551,3181,33337,7001,333
2024-04-181,3501,3771,3491,36318,4001,363
2024-04-171,3571,3591,3381,34934,7001,349
2024-04-161,3851,3921,3551,35938,9001,359
2024-04-151,3631,3991,3611,39933,1001,399
2024-04-121,3811,3811,3591,37444,6001,374
2024-04-111,3881,3881,3711,37744,1001,377
2024-04-101,4101,4131,3951,39529,4001,395
2024-04-091,4061,4161,4001,41621,4001,416
2024-04-081,4151,4151,3931,40637,7001,406
2024-04-051,4271,4331,4041,40738,4001,407
2024-04-041,4591,4591,4291,43656,5001,436
2024-04-031,4271,4421,4221,43068,6001,430
2024-04-021,4171,4531,4121,42378,2001,423
2024-04-011,4391,4451,4041,40475,0001,404
2024-03-291,4261,4521,4201,45287,9001,452
2024-03-281,4851,4891,4451,445231,8001,445
2024-03-271,5111,5381,5111,520129,1001,520
2024-03-261,5021,5131,4981,500103,9001,500
2024-03-251,5231,5231,5061,509142,1001,509
2024-03-221,5411,5411,5261,53262,3001,532
2024-03-211,5691,5761,5451,54582,5001,545
2024-03-191,5811,5811,5471,56989,9001,569
2024-03-181,5801,5931,5751,58645,8001,586
2024-03-151,5571,5771,5481,57143,6001,571
2024-03-141,5601,5601,5441,55734,3001,557
2024-03-131,5531,5741,5311,54439,2001,544
2024-03-121,5301,5431,5151,53930,6001,539
2024-03-111,5381,5391,5161,53744,4001,537
2024-03-081,5321,5621,5301,55562,1001,555
2024-03-071,5441,5441,5181,52743,9001,527
2024-03-061,5051,5371,5051,53450,0001,534
2024-03-051,4971,5251,4961,52141,4001,521
2024-03-041,5311,5311,4971,49772,3001,497
2024-03-011,5361,5521,5211,53044,3001,530
2024-02-291,5411,5581,5111,52968,2001,529
2024-02-281,5481,5671,5371,544138,6001,544
2024-02-271,5301,5571,5301,55288,6001,552
2024-02-261,5691,5711,5101,529137,4001,529
2024-02-221,4971,5301,4841,52989,6001,529
2024-02-211,5031,5131,4721,48870,2001,488
2024-02-201,5101,5191,4911,50055,7001,500
2024-02-191,4631,5061,4631,50473,5001,504
2024-02-161,4581,4851,4321,45392,9001,453
2024-02-151,4641,4971,4441,449130,8001,449
2024-02-141,5641,5661,4671,544175,0001,544
2024-02-131,5371,5651,5231,56466,0001,564
2024-02-091,5341,5501,5101,51055,7001,510
2024-02-081,5691,5691,5401,54562,5001,545
2024-02-071,5811,5991,5721,57928,2001,579
2024-02-061,6051,6191,5861,58836,8001,588
2024-02-051,6311,6311,6011,61058,1001,610
2024-02-021,6431,6431,6111,63037,6001,630
2024-02-011,6461,6571,6401,65426,6001,654
2024-01-311,6331,6541,6101,65430,0001,654
2024-01-301,6411,6611,6341,63430,1001,634
2024-01-291,6611,6851,6401,64145,3001,641
2024-01-261,6701,6801,6601,66043,0001,660
2024-01-251,6091,6761,6091,66278,4001,662
2024-01-241,6391,6431,5851,59188,1001,591
2024-01-231,6641,6761,6441,65250,3001,652
2024-01-221,6811,7181,6541,659100,4001,659
2024-01-191,6341,6811,6341,67586,7001,675
2024-01-181,6061,6351,6061,62659,4001,626
2024-01-171,5601,6191,5601,60256,8001,602
2024-01-161,5791,5841,5581,55841,1001,558
2024-01-151,5751,5921,5681,58948,3001,589
2024-01-121,5741,5741,5431,56347,7001,563
2024-01-111,5561,5791,5461,57653,2001,576
2024-01-101,5151,5531,5131,55150,9001,551
2024-01-091,5351,5371,4901,51490,5001,514
2024-01-051,4751,5381,4751,52780,1001,527
2024-01-041,4381,4781,4201,472113,2001,472

分割・併合履歴 : [1996-07-26]1株→1.3株