1. HOME >
  2. 株価時系列 >
  3. 1780 >
  4. 2023年

1780 (株)ヤマウラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4031,4091,3951,40830,4001,408
2023-12-281,3851,4051,3851,40339,3001,403
2023-12-271,3901,3921,3741,38626,9001,386
2023-12-261,3601,3871,3571,38228,9001,382
2023-12-251,3451,3581,3451,35818,5001,358
2023-12-221,3421,3571,3311,34029,2001,340
2023-12-211,3691,3711,3461,34623,8001,346
2023-12-201,3791,3921,3701,37321,8001,373
2023-12-191,4001,4001,3561,37931,3001,379
2023-12-181,4121,4141,3881,40337,5001,403
2023-12-151,4361,4571,4231,43739,2001,437
2023-12-141,4301,4371,4241,42627,8001,426
2023-12-131,4031,4271,4031,42119,9001,421
2023-12-121,4251,4281,4041,40618,9001,406
2023-12-111,4351,4391,4181,42415,0001,424
2023-12-081,4401,4401,4181,42331,0001,423
2023-12-071,4531,4591,4381,44020,6001,440
2023-12-061,4421,4671,4421,46620,8001,466
2023-12-051,4531,4681,4431,44525,1001,445
2023-12-041,4591,4661,4451,45827,8001,458
2023-12-011,4421,4601,4361,44921,6001,449
2023-11-301,4611,4691,4361,43823,0001,438
2023-11-291,4681,4681,4411,46027,9001,460
2023-11-281,4571,4901,4571,46837,2001,468
2023-11-271,4461,4591,4411,45724,4001,457
2023-11-241,4831,4931,4321,44649,7001,446
2023-11-221,4481,4991,4481,47357,3001,473
2023-11-211,4241,4441,4211,44439,1001,444
2023-11-201,4001,4271,4001,42450,1001,424
2023-11-171,3451,3981,3431,39851,8001,398
2023-11-161,3321,3691,3321,34349,0001,343
2023-11-151,3081,3371,2921,32279,3001,322
2023-11-141,2501,3481,2411,299195,1001,299
2023-11-131,2671,2691,2501,25013,2001,250
2023-11-101,2471,2651,2471,26114,5001,261
2023-11-091,2511,2531,2431,25013,7001,250
2023-11-081,2651,2651,2351,24918,3001,249
2023-11-071,2711,2801,2661,26621,2001,266
2023-11-061,2601,2741,2571,27124,2001,271
2023-11-021,2681,2681,2481,25515,4001,255
2023-11-011,2531,2661,2521,26424,9001,264
2023-10-311,2241,2471,2231,24722,9001,247
2023-10-301,2371,2371,2231,22719,1001,227
2023-10-271,2271,2431,2251,23916,9001,239
2023-10-261,2221,2271,2111,21416,3001,214
2023-10-251,2061,2231,2061,21815,9001,218
2023-10-241,2071,2111,1921,20623,8001,206
2023-10-231,2121,2181,2071,20716,8001,207
2023-10-201,2071,2161,2051,21211,7001,212
2023-10-191,2011,2111,1981,20710,8001,207
2023-10-181,2141,2161,1981,20725,1001,207
2023-10-171,2111,2231,2091,21414,6001,214
2023-10-161,2141,2221,2081,21119,6001,211
2023-10-131,2241,2281,2161,21715,7001,217
2023-10-121,2281,2311,2221,23011,4001,230
2023-10-111,2471,2471,2271,22819,7001,228
2023-10-101,2361,2481,2351,24513,0001,245
2023-10-061,2231,2451,2231,23817,5001,238
2023-10-051,2051,2271,2051,22429,8001,224
2023-10-041,2281,2281,2061,20829,8001,208
2023-10-031,2421,2441,2311,23315,9001,233
2023-10-021,2501,2591,2421,24223,3001,242
2023-09-291,2501,2591,2431,24723,7001,247
2023-09-281,2421,2521,2381,25032,9001,250
2023-09-271,2321,2531,2221,25040,1001,250
2023-09-261,2451,2451,2321,23720,8001,237
2023-09-251,2421,2471,2371,24021,3001,240
2023-09-221,2491,2501,2361,24225,9001,242
2023-09-211,2501,2601,2501,25113,5001,251
2023-09-201,2621,2691,2501,25021,6001,250
2023-09-191,2671,2691,2601,26916,5001,269
2023-09-151,2731,2731,2651,26716,9001,267
2023-09-141,2561,2721,2541,26616,9001,266
2023-09-131,2601,2661,2501,25515,1001,255
2023-09-121,2621,2721,2601,26813,1001,268
2023-09-111,2781,2801,2581,26421,4001,264
2023-09-081,2681,2881,2681,27831,1001,278
2023-09-071,2781,2911,2751,28130,3001,281
2023-09-061,2621,2781,2621,27825,0001,278
2023-09-051,2681,2681,2541,26222,4001,262
2023-09-041,2411,2621,2411,26026,0001,260
2023-09-011,2361,2491,2341,24925,4001,249
2023-08-311,2301,2411,2291,23622,9001,236
2023-08-301,2251,2301,2211,22412,4001,224
2023-08-291,2281,2291,2151,22214,8001,222
2023-08-281,2201,2301,2151,22821,3001,228
2023-08-251,2081,2151,2041,20918,9001,209
2023-08-241,1991,2191,1991,21619,2001,216
2023-08-231,1881,2051,1871,20220,1001,202
2023-08-221,1871,1931,1851,18713,8001,187
2023-08-211,1861,1961,1861,18613,5001,186
2023-08-181,1951,1971,1831,18618,2001,186
2023-08-171,2091,2101,1971,20219,5001,202
2023-08-161,2261,2331,2091,20918,2001,209
2023-08-151,2371,2461,2231,23620,8001,236
2023-08-141,2141,2571,2071,23744,9001,237
2023-08-101,1901,2801,1821,224103,2001,224
2023-08-091,1751,1921,1741,19121,3001,191
2023-08-081,1691,1811,1691,17511,9001,175
2023-08-071,1601,1731,1581,16919,5001,169
2023-08-041,1661,1781,1661,17113,2001,171
2023-08-031,1731,1811,1691,17028,0001,170
2023-08-021,1831,2061,1791,18161,9001,181
2023-08-011,1701,1721,1631,17222,9001,172
2023-07-311,1631,1791,1631,17419,7001,174
2023-07-281,1491,1631,1481,16324,7001,163
2023-07-271,1531,1551,1491,15310,8001,153
2023-07-261,1611,1611,1511,15311,6001,153
2023-07-251,1561,1601,1511,15514,3001,155
2023-07-241,1571,1621,1551,1555,9001,155
2023-07-211,1641,1671,1551,15512,3001,155
2023-07-201,1561,1611,1541,1618,6001,161
2023-07-191,1481,1561,1481,15612,8001,156
2023-07-181,1401,1481,1381,14810,9001,148
2023-07-141,1501,1501,1381,14110,0001,141
2023-07-131,1351,1461,1351,14211,8001,142
2023-07-121,1501,1501,1351,13513,5001,135
2023-07-111,1411,1491,1371,14010,3001,140
2023-07-101,1331,1501,1331,14129,8001,141
2023-07-071,1361,1521,1291,13823,4001,138
2023-07-061,1461,1491,1371,13914,7001,139
2023-07-051,1601,1601,1481,14816,2001,148
2023-07-041,1741,1741,1601,16018,9001,160
2023-07-031,1711,1811,1711,17416,8001,174
2023-06-301,1741,1751,1581,16422,4001,164
2023-06-291,1611,1701,1601,17021,7001,170
2023-06-281,1551,1681,1551,16525,1001,165
2023-06-271,1521,1591,1431,15320,8001,153
2023-06-261,1731,1741,1481,16144,2001,161
2023-06-231,1851,1861,1571,16346,8001,163
2023-06-221,1871,1971,1871,19218,8001,192
2023-06-211,1841,1941,1811,18716,2001,187
2023-06-201,1871,1891,1751,18914,1001,189
2023-06-191,1931,1931,1781,18715,7001,187
2023-06-161,1801,1971,1761,19315,9001,193
2023-06-151,1791,1861,1771,17711,2001,177
2023-06-141,1811,1881,1761,17913,4001,179
2023-06-131,2001,2011,1811,18120,0001,181
2023-06-121,1881,1991,1871,19912,0001,199
2023-06-091,1741,1841,1701,18127,9001,181
2023-06-081,1621,1711,1621,16919,9001,169
2023-06-071,1711,1751,1571,16125,4001,161
2023-06-061,1741,1771,1641,16513,0001,165
2023-06-051,1781,1801,1711,17716,9001,177
2023-06-021,1511,1701,1511,16622,0001,166
2023-06-011,1211,1491,1211,14030,0001,140
2023-05-311,1601,1621,1241,12742,7001,127
2023-05-301,1871,1871,1651,17731,9001,177
2023-05-291,2151,2161,1911,19127,2001,191
2023-05-261,2301,2321,2121,21622,0001,216
2023-05-251,2211,2311,2091,22625,9001,226
2023-05-241,2251,2381,2241,22619,1001,226
2023-05-231,2551,2551,2121,22729,4001,227
2023-05-221,2501,2551,2411,25315,7001,253
2023-05-191,2771,2861,2411,25343,3001,253
2023-05-181,2651,2791,2611,27749,7001,277
2023-05-171,2501,2611,2391,25929,9001,259
2023-05-161,2221,2501,2071,25046,6001,250
2023-05-151,2041,2501,1951,22275,6001,222
2023-05-121,2051,2101,1931,20326,1001,203
2023-05-111,2151,2181,2071,20715,8001,207
2023-05-101,2391,2391,2201,22013,3001,220
2023-05-091,2221,2381,2211,23820,2001,238
2023-05-081,2091,2231,2091,22117,1001,221
2023-05-021,2211,2211,2041,20919,3001,209
2023-05-011,2411,2431,2171,22221,0001,222
2023-04-281,2131,2391,2131,23935,1001,239
2023-04-271,1941,2111,1901,21120,7001,211
2023-04-261,2271,2271,2021,20923,7001,209
2023-04-251,2101,2341,2091,22737,4001,227
2023-04-241,2081,2131,2001,20018,1001,200
2023-04-211,1961,2101,1921,20821,8001,208
2023-04-201,1871,2001,1851,19027,3001,190
2023-04-191,2091,2091,1831,18530,6001,185
2023-04-181,1841,2101,1821,20956,8001,209
2023-04-171,1751,1811,1691,18138,4001,181
2023-04-141,1491,1721,1481,17067,0001,170
2023-04-131,1401,1461,1361,14425,8001,144
2023-04-121,1291,1421,1251,14132,4001,141
2023-04-111,1191,1291,1121,12627,3001,126
2023-04-101,1281,1311,1091,11522,8001,115
2023-04-071,1131,1271,1111,12546,5001,125
2023-04-061,1061,1171,1061,11540,1001,115
2023-04-051,0971,1171,0951,11252,3001,112
2023-04-041,1051,1121,0951,10944,1001,109
2023-04-031,0961,1121,0881,10877,5001,108
2023-03-311,0941,0961,0791,09460,2001,094
2023-03-301,0801,0911,0671,090207,3001,090
2023-03-291,1091,1221,1011,109144,3001,109
2023-03-281,1131,1131,0961,10195,3001,101
2023-03-271,1341,1351,1111,112114,8001,112
2023-03-241,1381,1401,1291,12958,7001,129
2023-03-231,1351,1441,1231,14461,1001,144
2023-03-221,1341,1421,1301,14055,4001,140
2023-03-201,1301,1311,1111,11346,0001,113
2023-03-171,1361,1461,1351,13735,6001,137
2023-03-161,1111,1331,1101,12950,2001,129
2023-03-151,1171,1371,1141,13344,9001,133
2023-03-141,1161,1191,0921,10470,1001,104
2023-03-131,1361,1401,1141,12573,1001,125
2023-03-101,1541,1541,1401,14164,2001,141
2023-03-091,1471,1591,1471,15567,0001,155
2023-03-081,1281,1451,1281,14461,1001,144
2023-03-071,1111,1291,1081,12844,0001,128
2023-03-061,1251,1261,1001,11174,1001,111
2023-03-031,1061,1241,1051,12357,6001,123
2023-03-021,0991,1071,0931,10453,8001,104
2023-03-011,0831,0981,0821,09823,8001,098
2023-02-281,0921,0931,0791,08832,8001,088
2023-02-271,0791,0961,0791,09640,8001,096
2023-02-241,0631,0791,0631,07843,8001,078
2023-02-221,0631,0661,0581,06325,8001,063
2023-02-211,0521,0681,0521,06631,1001,066
2023-02-201,0351,0631,0351,05256,2001,052
2023-02-171,0261,0371,0261,03720,6001,037
2023-02-161,0241,0351,0221,03525,2001,035
2023-02-151,0401,0431,0241,02451,4001,024
2023-02-141,0101,0581,0101,03490,3001,034
2023-02-131,0161,0191,0101,01028,2001,010
2023-02-101,0221,0241,0181,02226,5001,022
2023-02-091,0261,0321,0231,02622,2001,026
2023-02-081,0271,0331,0261,03219,8001,032
2023-02-071,0261,0331,0261,03113,4001,031
2023-02-061,0261,0301,0231,03018,7001,030
2023-02-031,0341,0341,0201,02535,1001,025
2023-02-021,0401,0451,0331,03416,7001,034
2023-02-011,0471,0561,0411,04221,2001,042
2023-01-311,0501,0531,0431,04723,9001,047
2023-01-301,0691,0711,0511,05135,3001,051
2023-01-271,0661,0741,0651,07045,0001,070
2023-01-261,0591,0631,0561,06121,0001,061
2023-01-251,0531,0551,0471,05517,0001,055
2023-01-241,0501,0531,0451,05224,2001,052
2023-01-231,0421,0521,0371,05033,5001,050
2023-01-201,0411,0431,0281,03069,6001,030
2023-01-191,0231,0441,0231,04242,1001,042
2023-01-181,0231,0251,0111,02219,2001,022
2023-01-171,0091,0241,0091,02326,2001,023
2023-01-161,0071,0151,0061,01125,4001,011
2023-01-131,0071,0161,0071,013158,1001,013
2023-01-121,0071,0131,0061,01328,2001,013
2023-01-111,0011,0081,0011,00813,0001,008
2023-01-101,0051,00599799724,000997
2023-01-069971,0029961,001103,1001,001
2023-01-0599699899399619,900996
2023-01-041,0001,00099599633,300996

分割・併合履歴 ： [1996-07-26]1株→1.3株