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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,298 | 1,303 | 1,287 | 1,290 | 55,300 | 1,290 |
| 2024-07-25 | 1,294 | 1,302 | 1,286 | 1,288 | 30,400 | 1,288 |
| 2024-07-24 | 1,317 | 1,317 | 1,295 | 1,299 | 26,300 | 1,299 |
| 2024-07-23 | 1,323 | 1,328 | 1,311 | 1,321 | 11,800 | 1,321 |
| 2024-07-22 | 1,338 | 1,343 | 1,313 | 1,323 | 23,500 | 1,323 |
| 2024-07-19 | 1,338 | 1,344 | 1,327 | 1,338 | 24,500 | 1,338 |
| 2024-07-18 | 1,332 | 1,350 | 1,330 | 1,337 | 26,300 | 1,337 |
| 2024-07-17 | 1,338 | 1,349 | 1,331 | 1,340 | 23,100 | 1,340 |
| 2024-07-16 | 1,336 | 1,344 | 1,324 | 1,338 | 49,100 | 1,338 |
| 2024-07-12 | 1,324 | 1,337 | 1,316 | 1,336 | 30,900 | 1,336 |
| 2024-07-11 | 1,309 | 1,326 | 1,305 | 1,326 | 23,500 | 1,326 |
| 2024-07-10 | 1,314 | 1,319 | 1,304 | 1,309 | 26,000 | 1,309 |
| 2024-07-09 | 1,324 | 1,327 | 1,311 | 1,314 | 20,000 | 1,314 |
| 2024-07-08 | 1,322 | 1,334 | 1,316 | 1,319 | 25,800 | 1,319 |
| 2024-07-05 | 1,327 | 1,342 | 1,316 | 1,328 | 27,900 | 1,328 |
| 2024-07-04 | 1,326 | 1,326 | 1,315 | 1,326 | 27,800 | 1,326 |
| 2024-07-03 | 1,328 | 1,331 | 1,315 | 1,326 | 34,600 | 1,326 |
| 2024-07-02 | 1,330 | 1,333 | 1,317 | 1,322 | 35,900 | 1,322 |
| 2024-07-01 | 1,340 | 1,340 | 1,320 | 1,327 | 25,000 | 1,327 |
| 2024-06-28 | 1,362 | 1,362 | 1,329 | 1,336 | 22,100 | 1,336 |
| 2024-06-27 | 1,361 | 1,370 | 1,350 | 1,361 | 28,700 | 1,361 |
| 2024-06-26 | 1,358 | 1,362 | 1,344 | 1,361 | 34,400 | 1,361 |
| 2024-06-25 | 1,325 | 1,369 | 1,325 | 1,369 | 41,800 | 1,369 |
| 2024-06-24 | 1,328 | 1,336 | 1,314 | 1,336 | 34,300 | 1,336 |
| 2024-06-21 | 1,326 | 1,331 | 1,308 | 1,321 | 74,900 | 1,321 |
| 2024-06-20 | 1,316 | 1,329 | 1,306 | 1,319 | 35,500 | 1,319 |
| 2024-06-19 | 1,282 | 1,316 | 1,281 | 1,316 | 38,700 | 1,316 |
| 2024-06-18 | 1,285 | 1,289 | 1,255 | 1,282 | 67,700 | 1,282 |
| 2024-06-17 | 1,318 | 1,318 | 1,275 | 1,275 | 33,000 | 1,275 |
| 2024-06-14 | 1,299 | 1,326 | 1,298 | 1,321 | 30,200 | 1,321 |
| 2024-06-13 | 1,322 | 1,325 | 1,300 | 1,309 | 15,900 | 1,309 |
| 2024-06-12 | 1,323 | 1,330 | 1,320 | 1,322 | 17,000 | 1,322 |
| 2024-06-11 | 1,316 | 1,332 | 1,312 | 1,323 | 20,200 | 1,323 |
| 2024-06-10 | 1,279 | 1,317 | 1,279 | 1,316 | 27,500 | 1,316 |
| 2024-06-07 | 1,277 | 1,278 | 1,271 | 1,278 | 13,900 | 1,278 |
| 2024-06-06 | 1,304 | 1,304 | 1,276 | 1,281 | 20,200 | 1,281 |
| 2024-06-05 | 1,297 | 1,300 | 1,292 | 1,295 | 18,000 | 1,295 |
| 2024-06-04 | 1,308 | 1,313 | 1,302 | 1,306 | 17,500 | 1,306 |
| 2024-06-03 | 1,319 | 1,320 | 1,297 | 1,308 | 23,300 | 1,308 |
| 2024-05-31 | 1,288 | 1,318 | 1,288 | 1,317 | 25,200 | 1,317 |
| 2024-05-30 | 1,281 | 1,288 | 1,275 | 1,288 | 28,800 | 1,288 |
| 2024-05-29 | 1,301 | 1,307 | 1,281 | 1,288 | 18,500 | 1,288 |
| 2024-05-28 | 1,318 | 1,318 | 1,303 | 1,308 | 15,600 | 1,308 |
| 2024-05-27 | 1,296 | 1,320 | 1,285 | 1,320 | 22,300 | 1,320 |
| 2024-05-24 | 1,265 | 1,295 | 1,261 | 1,292 | 25,800 | 1,292 |
| 2024-05-23 | 1,284 | 1,286 | 1,269 | 1,281 | 35,000 | 1,281 |
| 2024-05-22 | 1,301 | 1,313 | 1,299 | 1,304 | 22,100 | 1,304 |
| 2024-05-21 | 1,306 | 1,313 | 1,296 | 1,301 | 22,300 | 1,301 |
| 2024-05-20 | 1,311 | 1,325 | 1,305 | 1,311 | 23,400 | 1,311 |
| 2024-05-17 | 1,298 | 1,310 | 1,276 | 1,310 | 37,200 | 1,310 |
| 2024-05-16 | 1,295 | 1,305 | 1,262 | 1,299 | 83,900 | 1,299 |
| 2024-05-15 | 1,363 | 1,373 | 1,282 | 1,301 | 92,100 | 1,301 |
| 2024-05-14 | 1,379 | 1,379 | 1,360 | 1,369 | 25,500 | 1,369 |
| 2024-05-13 | 1,391 | 1,393 | 1,375 | 1,385 | 18,800 | 1,385 |
| 2024-05-10 | 1,398 | 1,402 | 1,372 | 1,381 | 21,700 | 1,381 |
| 2024-05-09 | 1,391 | 1,406 | 1,382 | 1,398 | 33,100 | 1,398 |
| 2024-05-08 | 1,400 | 1,404 | 1,390 | 1,391 | 15,200 | 1,391 |
| 2024-05-07 | 1,400 | 1,412 | 1,388 | 1,398 | 45,100 | 1,398 |
| 2024-05-02 | 1,386 | 1,399 | 1,380 | 1,391 | 20,100 | 1,391 |
| 2024-05-01 | 1,374 | 1,385 | 1,366 | 1,385 | 12,000 | 1,385 |
| 2024-04-30 | 1,366 | 1,384 | 1,365 | 1,383 | 15,500 | 1,383 |
| 2024-04-26 | 1,352 | 1,367 | 1,338 | 1,367 | 22,500 | 1,367 |
| 2024-04-25 | 1,355 | 1,359 | 1,337 | 1,340 | 16,500 | 1,340 |
| 2024-04-24 | 1,350 | 1,361 | 1,347 | 1,359 | 21,900 | 1,359 |
| 2024-04-23 | 1,353 | 1,358 | 1,347 | 1,350 | 11,300 | 1,350 |
| 2024-04-22 | 1,336 | 1,352 | 1,336 | 1,350 | 25,200 | 1,350 |
| 2024-04-19 | 1,351 | 1,355 | 1,318 | 1,333 | 37,700 | 1,333 |
| 2024-04-18 | 1,350 | 1,377 | 1,349 | 1,363 | 18,400 | 1,363 |
| 2024-04-17 | 1,357 | 1,359 | 1,338 | 1,349 | 34,700 | 1,349 |
| 2024-04-16 | 1,385 | 1,392 | 1,355 | 1,359 | 38,900 | 1,359 |
| 2024-04-15 | 1,363 | 1,399 | 1,361 | 1,399 | 33,100 | 1,399 |
| 2024-04-12 | 1,381 | 1,381 | 1,359 | 1,374 | 44,600 | 1,374 |
| 2024-04-11 | 1,388 | 1,388 | 1,371 | 1,377 | 44,100 | 1,377 |
| 2024-04-10 | 1,410 | 1,413 | 1,395 | 1,395 | 29,400 | 1,395 |
| 2024-04-09 | 1,406 | 1,416 | 1,400 | 1,416 | 21,400 | 1,416 |
| 2024-04-08 | 1,415 | 1,415 | 1,393 | 1,406 | 37,700 | 1,406 |
| 2024-04-05 | 1,427 | 1,433 | 1,404 | 1,407 | 38,400 | 1,407 |
| 2024-04-04 | 1,459 | 1,459 | 1,429 | 1,436 | 56,500 | 1,436 |
| 2024-04-03 | 1,427 | 1,442 | 1,422 | 1,430 | 68,600 | 1,430 |
| 2024-04-02 | 1,417 | 1,453 | 1,412 | 1,423 | 78,200 | 1,423 |
| 2024-04-01 | 1,439 | 1,445 | 1,404 | 1,404 | 75,000 | 1,404 |
| 2024-03-29 | 1,426 | 1,452 | 1,420 | 1,452 | 87,900 | 1,452 |
| 2024-03-28 | 1,485 | 1,489 | 1,445 | 1,445 | 231,800 | 1,445 |
| 2024-03-27 | 1,511 | 1,538 | 1,511 | 1,520 | 129,100 | 1,520 |
| 2024-03-26 | 1,502 | 1,513 | 1,498 | 1,500 | 103,900 | 1,500 |
| 2024-03-25 | 1,523 | 1,523 | 1,506 | 1,509 | 142,100 | 1,509 |
| 2024-03-22 | 1,541 | 1,541 | 1,526 | 1,532 | 62,300 | 1,532 |
| 2024-03-21 | 1,569 | 1,576 | 1,545 | 1,545 | 82,500 | 1,545 |
| 2024-03-19 | 1,581 | 1,581 | 1,547 | 1,569 | 89,900 | 1,569 |
| 2024-03-18 | 1,580 | 1,593 | 1,575 | 1,586 | 45,800 | 1,586 |
| 2024-03-15 | 1,557 | 1,577 | 1,548 | 1,571 | 43,600 | 1,571 |
| 2024-03-14 | 1,560 | 1,560 | 1,544 | 1,557 | 34,300 | 1,557 |
| 2024-03-13 | 1,553 | 1,574 | 1,531 | 1,544 | 39,200 | 1,544 |
| 2024-03-12 | 1,530 | 1,543 | 1,515 | 1,539 | 30,600 | 1,539 |
| 2024-03-11 | 1,538 | 1,539 | 1,516 | 1,537 | 44,400 | 1,537 |
| 2024-03-08 | 1,532 | 1,562 | 1,530 | 1,555 | 62,100 | 1,555 |
| 2024-03-07 | 1,544 | 1,544 | 1,518 | 1,527 | 43,900 | 1,527 |
| 2024-03-06 | 1,505 | 1,537 | 1,505 | 1,534 | 50,000 | 1,534 |
| 2024-03-05 | 1,497 | 1,525 | 1,496 | 1,521 | 41,400 | 1,521 |
| 2024-03-04 | 1,531 | 1,531 | 1,497 | 1,497 | 72,300 | 1,497 |
| 2024-03-01 | 1,536 | 1,552 | 1,521 | 1,530 | 44,300 | 1,530 |
| 2024-02-29 | 1,541 | 1,558 | 1,511 | 1,529 | 68,200 | 1,529 |
| 2024-02-28 | 1,548 | 1,567 | 1,537 | 1,544 | 138,600 | 1,544 |
| 2024-02-27 | 1,530 | 1,557 | 1,530 | 1,552 | 88,600 | 1,552 |
| 2024-02-26 | 1,569 | 1,571 | 1,510 | 1,529 | 137,400 | 1,529 |
| 2024-02-22 | 1,497 | 1,530 | 1,484 | 1,529 | 89,600 | 1,529 |
| 2024-02-21 | 1,503 | 1,513 | 1,472 | 1,488 | 70,200 | 1,488 |
| 2024-02-20 | 1,510 | 1,519 | 1,491 | 1,500 | 55,700 | 1,500 |
| 2024-02-19 | 1,463 | 1,506 | 1,463 | 1,504 | 73,500 | 1,504 |
| 2024-02-16 | 1,458 | 1,485 | 1,432 | 1,453 | 92,900 | 1,453 |
| 2024-02-15 | 1,464 | 1,497 | 1,444 | 1,449 | 130,800 | 1,449 |
| 2024-02-14 | 1,564 | 1,566 | 1,467 | 1,544 | 175,000 | 1,544 |
| 2024-02-13 | 1,537 | 1,565 | 1,523 | 1,564 | 66,000 | 1,564 |
| 2024-02-09 | 1,534 | 1,550 | 1,510 | 1,510 | 55,700 | 1,510 |
| 2024-02-08 | 1,569 | 1,569 | 1,540 | 1,545 | 62,500 | 1,545 |
| 2024-02-07 | 1,581 | 1,599 | 1,572 | 1,579 | 28,200 | 1,579 |
| 2024-02-06 | 1,605 | 1,619 | 1,586 | 1,588 | 36,800 | 1,588 |
| 2024-02-05 | 1,631 | 1,631 | 1,601 | 1,610 | 58,100 | 1,610 |
| 2024-02-02 | 1,643 | 1,643 | 1,611 | 1,630 | 37,600 | 1,630 |
| 2024-02-01 | 1,646 | 1,657 | 1,640 | 1,654 | 26,600 | 1,654 |
| 2024-01-31 | 1,633 | 1,654 | 1,610 | 1,654 | 30,000 | 1,654 |
| 2024-01-30 | 1,641 | 1,661 | 1,634 | 1,634 | 30,100 | 1,634 |
| 2024-01-29 | 1,661 | 1,685 | 1,640 | 1,641 | 45,300 | 1,641 |
| 2024-01-26 | 1,670 | 1,680 | 1,660 | 1,660 | 43,000 | 1,660 |
| 2024-01-25 | 1,609 | 1,676 | 1,609 | 1,662 | 78,400 | 1,662 |
| 2024-01-24 | 1,639 | 1,643 | 1,585 | 1,591 | 88,100 | 1,591 |
| 2024-01-23 | 1,664 | 1,676 | 1,644 | 1,652 | 50,300 | 1,652 |
| 2024-01-22 | 1,681 | 1,718 | 1,654 | 1,659 | 100,400 | 1,659 |
| 2024-01-19 | 1,634 | 1,681 | 1,634 | 1,675 | 86,700 | 1,675 |
| 2024-01-18 | 1,606 | 1,635 | 1,606 | 1,626 | 59,400 | 1,626 |
| 2024-01-17 | 1,560 | 1,619 | 1,560 | 1,602 | 56,800 | 1,602 |
| 2024-01-16 | 1,579 | 1,584 | 1,558 | 1,558 | 41,100 | 1,558 |
| 2024-01-15 | 1,575 | 1,592 | 1,568 | 1,589 | 48,300 | 1,589 |
| 2024-01-12 | 1,574 | 1,574 | 1,543 | 1,563 | 47,700 | 1,563 |
| 2024-01-11 | 1,556 | 1,579 | 1,546 | 1,576 | 53,200 | 1,576 |
| 2024-01-10 | 1,515 | 1,553 | 1,513 | 1,551 | 50,900 | 1,551 |
| 2024-01-09 | 1,535 | 1,537 | 1,490 | 1,514 | 90,500 | 1,514 |
| 2024-01-05 | 1,475 | 1,538 | 1,475 | 1,527 | 80,100 | 1,527 |
| 2024-01-04 | 1,438 | 1,478 | 1,420 | 1,472 | 113,200 | 1,472 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
