1780 (株)ヤマウラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,305 | 1,311 | 1,296 | 1,296 | 14,700 | 1,296 |
| 2025-07-14 | 1,295 | 1,304 | 1,295 | 1,302 | 17,200 | 1,302 |
| 2025-07-11 | 1,291 | 1,300 | 1,291 | 1,294 | 12,100 | 1,294 |
| 2025-07-10 | 1,296 | 1,297 | 1,286 | 1,291 | 22,000 | 1,291 |
| 2025-07-09 | 1,281 | 1,298 | 1,279 | 1,291 | 19,000 | 1,291 |
| 2025-07-08 | 1,275 | 1,283 | 1,270 | 1,283 | 24,400 | 1,283 |
| 2025-07-07 | 1,276 | 1,281 | 1,267 | 1,273 | 18,400 | 1,273 |
| 2025-07-04 | 1,265 | 1,274 | 1,265 | 1,270 | 14,100 | 1,270 |
| 2025-07-03 | 1,265 | 1,270 | 1,257 | 1,270 | 14,400 | 1,270 |
| 2025-07-02 | 1,255 | 1,265 | 1,254 | 1,265 | 21,100 | 1,265 |
| 2025-07-01 | 1,255 | 1,260 | 1,250 | 1,254 | 14,000 | 1,254 |
| 2025-06-30 | 1,254 | 1,272 | 1,254 | 1,258 | 19,000 | 1,258 |
| 2025-06-27 | 1,251 | 1,256 | 1,238 | 1,256 | 23,000 | 1,256 |
| 2025-06-26 | 1,244 | 1,256 | 1,237 | 1,251 | 57,200 | 1,251 |
| 2025-06-25 | 1,207 | 1,221 | 1,205 | 1,219 | 12,300 | 1,219 |
| 2025-06-24 | 1,214 | 1,215 | 1,207 | 1,207 | 6,400 | 1,207 |
| 2025-06-23 | 1,216 | 1,225 | 1,206 | 1,213 | 12,400 | 1,213 |
| 2025-06-20 | 1,221 | 1,229 | 1,211 | 1,211 | 15,100 | 1,211 |
| 2025-06-19 | 1,230 | 1,236 | 1,223 | 1,236 | 12,000 | 1,236 |
| 2025-06-18 | 1,219 | 1,238 | 1,219 | 1,229 | 15,100 | 1,229 |
| 2025-06-17 | 1,212 | 1,219 | 1,206 | 1,219 | 9,800 | 1,219 |
| 2025-06-16 | 1,205 | 1,219 | 1,205 | 1,212 | 12,500 | 1,212 |
| 2025-06-13 | 1,202 | 1,208 | 1,199 | 1,202 | 19,100 | 1,202 |
| 2025-06-12 | 1,209 | 1,209 | 1,203 | 1,204 | 10,000 | 1,204 |
| 2025-06-11 | 1,210 | 1,210 | 1,204 | 1,209 | 9,500 | 1,209 |
| 2025-06-10 | 1,218 | 1,220 | 1,210 | 1,210 | 9,200 | 1,210 |
| 2025-06-09 | 1,225 | 1,225 | 1,215 | 1,215 | 10,400 | 1,215 |
| 2025-06-06 | 1,218 | 1,228 | 1,216 | 1,223 | 9,100 | 1,223 |
| 2025-06-05 | 1,206 | 1,220 | 1,203 | 1,217 | 11,700 | 1,217 |
| 2025-06-04 | 1,199 | 1,216 | 1,199 | 1,207 | 8,900 | 1,207 |
| 2025-06-03 | 1,208 | 1,208 | 1,196 | 1,199 | 14,500 | 1,199 |
| 2025-06-02 | 1,220 | 1,223 | 1,206 | 1,207 | 17,000 | 1,207 |
| 2025-05-30 | 1,223 | 1,235 | 1,218 | 1,226 | 13,000 | 1,226 |
| 2025-05-29 | 1,245 | 1,248 | 1,226 | 1,226 | 22,000 | 1,226 |
| 2025-05-28 | 1,253 | 1,256 | 1,240 | 1,240 | 16,400 | 1,240 |
| 2025-05-27 | 1,250 | 1,256 | 1,248 | 1,253 | 11,000 | 1,253 |
| 2025-05-26 | 1,251 | 1,255 | 1,243 | 1,252 | 16,300 | 1,252 |
| 2025-05-23 | 1,245 | 1,253 | 1,241 | 1,245 | 14,800 | 1,245 |
| 2025-05-22 | 1,228 | 1,244 | 1,228 | 1,233 | 9,800 | 1,233 |
| 2025-05-21 | 1,236 | 1,245 | 1,235 | 1,241 | 13,300 | 1,241 |
| 2025-05-20 | 1,260 | 1,266 | 1,245 | 1,245 | 17,800 | 1,245 |
| 2025-05-19 | 1,265 | 1,272 | 1,255 | 1,265 | 21,500 | 1,265 |
| 2025-05-16 | 1,270 | 1,274 | 1,242 | 1,272 | 38,100 | 1,272 |
| 2025-05-15 | 1,218 | 1,270 | 1,218 | 1,253 | 67,600 | 1,253 |
| 2025-05-14 | 1,222 | 1,225 | 1,196 | 1,210 | 19,000 | 1,210 |
| 2025-05-13 | 1,230 | 1,233 | 1,220 | 1,228 | 12,400 | 1,228 |
| 2025-05-12 | 1,222 | 1,233 | 1,218 | 1,229 | 12,200 | 1,229 |
| 2025-05-09 | 1,219 | 1,243 | 1,199 | 1,222 | 48,900 | 1,222 |
| 2025-05-08 | 1,209 | 1,219 | 1,196 | 1,219 | 15,900 | 1,219 |
| 2025-05-07 | 1,192 | 1,213 | 1,181 | 1,209 | 22,700 | 1,209 |
| 2025-05-02 | 1,205 | 1,206 | 1,192 | 1,203 | 15,800 | 1,203 |
| 2025-05-01 | 1,220 | 1,245 | 1,180 | 1,205 | 63,500 | 1,205 |
| 2025-04-30 | 1,219 | 1,219 | 1,201 | 1,219 | 21,600 | 1,219 |
| 2025-04-28 | 1,232 | 1,232 | 1,213 | 1,214 | 31,600 | 1,214 |
| 2025-04-25 | 1,211 | 1,222 | 1,210 | 1,222 | 14,200 | 1,222 |
| 2025-04-24 | 1,242 | 1,242 | 1,213 | 1,222 | 12,100 | 1,222 |
| 2025-04-23 | 1,237 | 1,243 | 1,235 | 1,242 | 24,600 | 1,242 |
| 2025-04-22 | 1,225 | 1,232 | 1,225 | 1,232 | 18,800 | 1,232 |
| 2025-04-21 | 1,212 | 1,223 | 1,209 | 1,222 | 18,200 | 1,222 |
| 2025-04-18 | 1,187 | 1,211 | 1,182 | 1,211 | 27,800 | 1,211 |
| 2025-04-17 | 1,174 | 1,182 | 1,170 | 1,170 | 8,400 | 1,170 |
| 2025-04-16 | 1,179 | 1,184 | 1,170 | 1,170 | 16,400 | 1,170 |
| 2025-04-15 | 1,196 | 1,196 | 1,179 | 1,179 | 13,000 | 1,179 |
| 2025-04-14 | 1,181 | 1,189 | 1,172 | 1,185 | 17,400 | 1,185 |
| 2025-04-11 | 1,149 | 1,181 | 1,129 | 1,181 | 38,800 | 1,181 |
| 2025-04-10 | 1,162 | 1,165 | 1,144 | 1,155 | 28,200 | 1,155 |
| 2025-04-09 | 1,109 | 1,115 | 1,084 | 1,102 | 36,500 | 1,102 |
| 2025-04-08 | 1,081 | 1,138 | 1,081 | 1,116 | 32,300 | 1,116 |
| 2025-04-07 | 1,050 | 1,092 | 1,032 | 1,051 | 62,400 | 1,051 |
| 2025-04-04 | 1,140 | 1,141 | 1,090 | 1,129 | 74,400 | 1,129 |
| 2025-04-03 | 1,150 | 1,166 | 1,141 | 1,159 | 50,800 | 1,159 |
| 2025-04-02 | 1,185 | 1,185 | 1,156 | 1,171 | 44,700 | 1,171 |
| 2025-04-01 | 1,211 | 1,213 | 1,174 | 1,174 | 64,100 | 1,174 |
| 2025-03-31 | 1,225 | 1,225 | 1,199 | 1,204 | 71,500 | 1,204 |
| 2025-03-28 | 1,244 | 1,244 | 1,225 | 1,233 | 222,900 | 1,233 |
| 2025-03-27 | 1,274 | 1,277 | 1,266 | 1,266 | 160,000 | 1,266 |
| 2025-03-26 | 1,281 | 1,281 | 1,274 | 1,275 | 57,300 | 1,275 |
| 2025-03-25 | 1,280 | 1,282 | 1,274 | 1,274 | 50,900 | 1,274 |
| 2025-03-24 | 1,274 | 1,282 | 1,257 | 1,275 | 120,800 | 1,275 |
| 2025-03-21 | 1,247 | 1,264 | 1,245 | 1,264 | 76,700 | 1,264 |
| 2025-03-19 | 1,240 | 1,255 | 1,239 | 1,244 | 58,500 | 1,244 |
| 2025-03-18 | 1,244 | 1,257 | 1,243 | 1,248 | 51,000 | 1,248 |
| 2025-03-17 | 1,250 | 1,254 | 1,236 | 1,241 | 99,500 | 1,241 |
| 2025-03-14 | 1,241 | 1,252 | 1,236 | 1,245 | 51,100 | 1,245 |
| 2025-03-13 | 1,250 | 1,259 | 1,246 | 1,252 | 94,800 | 1,252 |
| 2025-03-12 | 1,270 | 1,270 | 1,247 | 1,257 | 90,700 | 1,257 |
| 2025-03-11 | 1,280 | 1,280 | 1,263 | 1,273 | 53,200 | 1,273 |
| 2025-03-10 | 1,301 | 1,303 | 1,283 | 1,286 | 70,800 | 1,286 |
| 2025-03-07 | 1,300 | 1,301 | 1,276 | 1,297 | 58,800 | 1,297 |
| 2025-03-06 | 1,318 | 1,326 | 1,301 | 1,303 | 51,900 | 1,303 |
| 2025-03-05 | 1,313 | 1,324 | 1,311 | 1,318 | 48,500 | 1,318 |
| 2025-03-04 | 1,310 | 1,314 | 1,302 | 1,313 | 23,000 | 1,313 |
| 2025-03-03 | 1,308 | 1,310 | 1,294 | 1,308 | 29,600 | 1,308 |
| 2025-02-28 | 1,301 | 1,314 | 1,281 | 1,287 | 41,400 | 1,287 |
| 2025-02-27 | 1,286 | 1,310 | 1,286 | 1,310 | 38,600 | 1,310 |
| 2025-02-26 | 1,293 | 1,293 | 1,275 | 1,279 | 34,500 | 1,279 |
| 2025-02-25 | 1,268 | 1,298 | 1,261 | 1,297 | 39,000 | 1,297 |
| 2025-02-21 | 1,278 | 1,278 | 1,259 | 1,268 | 96,500 | 1,268 |
| 2025-02-20 | 1,304 | 1,313 | 1,282 | 1,285 | 87,100 | 1,285 |
| 2025-02-19 | 1,305 | 1,310 | 1,293 | 1,303 | 37,600 | 1,303 |
| 2025-02-18 | 1,308 | 1,308 | 1,291 | 1,305 | 31,500 | 1,305 |
| 2025-02-17 | 1,296 | 1,303 | 1,290 | 1,295 | 50,800 | 1,295 |
| 2025-02-14 | 1,293 | 1,293 | 1,279 | 1,284 | 38,200 | 1,284 |
| 2025-02-13 | 1,260 | 1,285 | 1,256 | 1,285 | 44,100 | 1,285 |
| 2025-02-12 | 1,261 | 1,275 | 1,261 | 1,266 | 25,000 | 1,266 |
| 2025-02-10 | 1,258 | 1,271 | 1,258 | 1,261 | 33,000 | 1,261 |
| 2025-02-07 | 1,246 | 1,265 | 1,245 | 1,259 | 55,400 | 1,259 |
| 2025-02-06 | 1,245 | 1,255 | 1,243 | 1,246 | 26,200 | 1,246 |
| 2025-02-05 | 1,230 | 1,241 | 1,230 | 1,239 | 21,900 | 1,239 |
| 2025-02-04 | 1,233 | 1,239 | 1,223 | 1,224 | 28,300 | 1,224 |
| 2025-02-03 | 1,247 | 1,248 | 1,228 | 1,228 | 48,600 | 1,228 |
| 2025-01-31 | 1,260 | 1,261 | 1,247 | 1,249 | 32,300 | 1,249 |
| 2025-01-30 | 1,240 | 1,264 | 1,240 | 1,260 | 37,900 | 1,260 |
| 2025-01-29 | 1,242 | 1,248 | 1,237 | 1,239 | 21,100 | 1,239 |
| 2025-01-28 | 1,232 | 1,247 | 1,230 | 1,240 | 23,400 | 1,240 |
| 2025-01-27 | 1,249 | 1,249 | 1,232 | 1,236 | 43,900 | 1,236 |
| 2025-01-24 | 1,214 | 1,232 | 1,214 | 1,231 | 24,600 | 1,231 |
| 2025-01-23 | 1,219 | 1,222 | 1,212 | 1,213 | 17,500 | 1,213 |
| 2025-01-22 | 1,210 | 1,222 | 1,207 | 1,219 | 18,100 | 1,219 |
| 2025-01-21 | 1,200 | 1,208 | 1,192 | 1,204 | 17,200 | 1,204 |
| 2025-01-20 | 1,202 | 1,202 | 1,189 | 1,199 | 35,600 | 1,199 |
| 2025-01-17 | 1,192 | 1,194 | 1,183 | 1,190 | 49,800 | 1,190 |
| 2025-01-16 | 1,210 | 1,210 | 1,193 | 1,193 | 27,400 | 1,193 |
| 2025-01-15 | 1,205 | 1,212 | 1,203 | 1,203 | 27,100 | 1,203 |
| 2025-01-14 | 1,212 | 1,220 | 1,203 | 1,204 | 37,300 | 1,204 |
| 2025-01-10 | 1,206 | 1,214 | 1,206 | 1,212 | 16,400 | 1,212 |
| 2025-01-09 | 1,217 | 1,217 | 1,203 | 1,204 | 26,100 | 1,204 |
| 2025-01-08 | 1,230 | 1,230 | 1,213 | 1,213 | 25,800 | 1,213 |
| 2025-01-07 | 1,244 | 1,244 | 1,229 | 1,233 | 36,000 | 1,233 |
| 2025-01-06 | 1,255 | 1,259 | 1,241 | 1,241 | 41,100 | 1,241 |
分割・併合履歴 ： [1996-07-26]1株→1.3株