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
2024-11-051,1851,1881,1721,1848,7001,184
2024-11-011,1881,1881,1751,17512,4001,175
2024-10-311,1711,1921,1711,19115,2001,191
2024-10-301,1921,1941,1641,16444,0001,164
2024-10-291,1981,1981,1831,19212,7001,192
2024-10-281,1801,1931,1661,19319,1001,193
2024-10-251,1571,1731,1501,15040,2001,150
2024-10-241,1991,1991,1771,18227,1001,182
2024-10-231,2081,2151,2001,2009,9001,200
2024-10-221,2231,2301,2101,21016,7001,210
2024-10-211,2251,2311,2211,2308,6001,230
2024-10-181,2251,2281,2171,2215,8001,221
2024-10-171,2271,2271,2151,2179,9001,217
2024-10-161,2171,2371,2131,22212,7001,222
2024-10-151,2151,2261,2091,21812,0001,218
2024-10-111,2051,2101,2051,20812,0001,208
2024-10-101,2201,2201,2021,20511,3001,205
2024-10-091,2201,2251,2101,21711,2001,217
2024-10-081,2361,2361,2071,20721,2001,207
2024-10-071,2391,2491,2341,24421,2001,244
2024-10-041,2121,2291,2121,22918,7001,229
2024-10-031,1971,2181,1971,20929,4001,209
2024-10-021,1901,1921,1801,18020,6001,180
2024-10-011,1641,1901,1571,19019,2001,190
2024-09-301,1681,1741,1551,15827,5001,158
2024-09-271,1801,1801,1681,17425,0001,174
2024-09-261,1781,1881,1701,18641,8001,186
2024-09-251,1621,1741,1551,17424,1001,174
2024-09-241,1621,1621,1511,15512,2001,155
2024-09-201,1491,1551,1431,15125,5001,151
2024-09-191,1411,1481,1271,14121,3001,141
2024-09-181,1341,1411,1241,13518,2001,135
2024-09-171,1141,1301,1101,12720,8001,127
2024-09-131,1201,1221,1111,11124,4001,111
2024-09-121,1121,1241,1111,12416,4001,124
2024-09-111,1201,1201,0931,10135,8001,101
2024-09-101,1141,1331,1141,12218,8001,122
2024-09-091,1051,1151,0901,11350,9001,113
2024-09-061,1341,1361,1101,11731,5001,117
2024-09-051,1301,1421,1201,12429,0001,124
2024-09-041,1681,1681,1281,13765,2001,137
2024-09-031,1831,1941,1721,17828,0001,178
2024-09-021,1931,2001,1831,18324,1001,183
2024-08-301,1891,1911,1771,19119,4001,191
2024-08-291,1901,1931,1781,18510,8001,185
2024-08-281,1871,1941,1781,18617,0001,186
2024-08-271,1681,1961,1681,19625,1001,196
2024-08-261,1601,1771,1601,17729,2001,177
2024-08-231,1601,1651,1561,15922,6001,159
2024-08-221,1581,1601,1381,16029,4001,160
2024-08-211,1751,1781,1611,16119,6001,161
2024-08-201,1671,1821,1621,17925,0001,179
2024-08-191,1911,1921,1541,15530,0001,155
2024-08-161,1931,1931,1801,19020,7001,190
2024-08-151,1981,1991,1721,18228,2001,182
2024-08-141,1861,1981,1721,19821,8001,198
2024-08-131,1701,1751,1501,17525,7001,175
2024-08-091,1651,1731,1311,14441,6001,144
2024-08-081,1431,1641,1331,14525,2001,145
2024-08-071,1081,1641,0851,14748,5001,147
2024-08-061,0801,1521,0801,12962,2001,129
2024-08-051,1271,1331,0251,04183,4001,041
2024-08-021,2391,2391,1901,19387,4001,193
2024-08-011,2961,2961,2471,26152,8001,261
2024-07-311,2821,3041,2651,30437,4001,304
2024-07-301,3061,3061,2841,28828,5001,288
2024-07-291,3011,3081,2871,30625,6001,306
2024-07-261,2981,3031,2871,29055,3001,290
2024-07-251,2941,3021,2861,28830,4001,288
2024-07-241,3171,3171,2951,29926,3001,299
2024-07-231,3231,3281,3111,32111,8001,321
2024-07-221,3381,3431,3131,32323,5001,323
2024-07-191,3381,3441,3271,33824,5001,338
2024-07-181,3321,3501,3301,33726,3001,337
2024-07-171,3381,3491,3311,34023,1001,340
2024-07-161,3361,3441,3241,33849,1001,338
2024-07-121,3241,3371,3161,33630,9001,336
2024-07-111,3091,3261,3051,32623,5001,326
2024-07-101,3141,3191,3041,30926,0001,309
2024-07-091,3241,3271,3111,31420,0001,314
2024-07-081,3221,3341,3161,31925,8001,319
2024-07-051,3271,3421,3161,32827,9001,328
2024-07-041,3261,3261,3151,32627,8001,326
2024-07-031,3281,3311,3151,32634,6001,326
2024-07-021,3301,3331,3171,32235,9001,322
2024-07-011,3401,3401,3201,32725,0001,327
2024-06-281,3621,3621,3291,33622,1001,336
2024-06-271,3611,3701,3501,36128,7001,361
2024-06-261,3581,3621,3441,36134,4001,361
2024-06-251,3251,3691,3251,36941,8001,369
2024-06-241,3281,3361,3141,33634,3001,336
2024-06-211,3261,3311,3081,32174,9001,321
2024-06-201,3161,3291,3061,31935,5001,319
2024-06-191,2821,3161,2811,31638,7001,316
2024-06-181,2851,2891,2551,28267,7001,282
2024-06-171,3181,3181,2751,27533,0001,275
2024-06-141,2991,3261,2981,32130,2001,321
2024-06-131,3221,3251,3001,30915,9001,309
2024-06-121,3231,3301,3201,32217,0001,322
2024-06-111,3161,3321,3121,32320,2001,323
2024-06-101,2791,3171,2791,31627,5001,316
2024-06-071,2771,2781,2711,27813,9001,278
2024-06-061,3041,3041,2761,28120,2001,281
2024-06-051,2971,3001,2921,29518,0001,295
2024-06-041,3081,3131,3021,30617,5001,306
2024-06-031,3191,3201,2971,30823,3001,308
2024-05-311,2881,3181,2881,31725,2001,317
2024-05-301,2811,2881,2751,28828,8001,288
2024-05-291,3011,3071,2811,28818,5001,288
2024-05-281,3181,3181,3031,30815,6001,308
2024-05-271,2961,3201,2851,32022,3001,320
2024-05-241,2651,2951,2611,29225,8001,292
2024-05-231,2841,2861,2691,28135,0001,281
2024-05-221,3011,3131,2991,30422,1001,304
2024-05-211,3061,3131,2961,30122,3001,301
2024-05-201,3111,3251,3051,31123,4001,311
2024-05-171,2981,3101,2761,31037,2001,310
2024-05-161,2951,3051,2621,29983,9001,299
2024-05-151,3631,3731,2821,30192,1001,301
2024-05-141,3791,3791,3601,36925,5001,369
2024-05-131,3911,3931,3751,38518,8001,385
2024-05-101,3981,4021,3721,38121,7001,381
2024-05-091,3911,4061,3821,39833,1001,398
2024-05-081,4001,4041,3901,39115,2001,391
2024-05-071,4001,4121,3881,39845,1001,398
2024-05-021,3861,3991,3801,39120,1001,391
2024-05-011,3741,3851,3661,38512,0001,385
2024-04-301,3661,3841,3651,38315,5001,383
2024-04-261,3521,3671,3381,36722,5001,367
2024-04-251,3551,3591,3371,34016,5001,340
2024-04-241,3501,3611,3471,35921,9001,359
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