2984 ヤマイチ・ユニハイムエステート(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 775 | 780 | 774 | 779 | 59,300 | 779 |
| 2024-11-20 | 777 | 780 | 765 | 778 | 7,600 | 778 |
| 2024-11-19 | 775 | 779 | 775 | 778 | 9,000 | 778 |
| 2024-11-18 | 775 | 782 | 772 | 775 | 11,400 | 775 |
| 2024-11-15 | 776 | 790 | 776 | 785 | 7,800 | 785 |
| 2024-11-14 | 795 | 795 | 788 | 790 | 6,700 | 790 |
| 2024-11-13 | 777 | 800 | 776 | 797 | 24,400 | 797 |
| 2024-11-12 | 770 | 775 | 759 | 764 | 24,100 | 764 |
| 2024-11-11 | 752 | 769 | 751 | 756 | 16,200 | 756 |
| 2024-11-08 | 780 | 780 | 750 | 768 | 29,700 | 768 |
| 2024-11-07 | 781 | 782 | 769 | 775 | 11,800 | 775 |
| 2024-11-06 | 769 | 781 | 768 | 775 | 6,500 | 775 |
| 2024-11-05 | 770 | 798 | 765 | 765 | 8,000 | 765 |
| 2024-11-01 | 779 | 779 | 769 | 773 | 10,200 | 773 |
| 2024-10-31 | 777 | 780 | 776 | 776 | 6,600 | 776 |
| 2024-10-30 | 780 | 780 | 772 | 777 | 11,100 | 777 |
| 2024-10-29 | 776 | 778 | 771 | 772 | 5,700 | 772 |
| 2024-10-28 | 762 | 780 | 762 | 775 | 3,900 | 775 |
| 2024-10-25 | 766 | 766 | 758 | 763 | 13,600 | 763 |
| 2024-10-24 | 765 | 770 | 759 | 760 | 12,800 | 760 |
| 2024-10-23 | 772 | 772 | 760 | 764 | 10,600 | 764 |
| 2024-10-22 | 783 | 783 | 748 | 772 | 36,700 | 772 |
| 2024-10-21 | 788 | 789 | 780 | 783 | 9,700 | 783 |
| 2024-10-18 | 790 | 794 | 785 | 787 | 14,000 | 787 |
| 2024-10-17 | 794 | 797 | 791 | 794 | 5,400 | 794 |
| 2024-10-16 | 799 | 801 | 793 | 794 | 5,300 | 794 |
| 2024-10-15 | 800 | 800 | 793 | 799 | 11,900 | 799 |
| 2024-10-11 | 801 | 801 | 796 | 800 | 9,400 | 800 |
| 2024-10-10 | 795 | 804 | 795 | 797 | 10,100 | 797 |
| 2024-10-09 | 805 | 805 | 795 | 795 | 17,100 | 795 |
| 2024-10-08 | 814 | 814 | 798 | 805 | 7,200 | 805 |
| 2024-10-07 | 813 | 816 | 810 | 814 | 6,300 | 814 |
| 2024-10-04 | 807 | 814 | 802 | 802 | 8,800 | 802 |
| 2024-10-03 | 806 | 815 | 804 | 807 | 6,400 | 807 |
| 2024-10-02 | 795 | 803 | 793 | 803 | 2,400 | 803 |
| 2024-10-01 | 806 | 806 | 793 | 795 | 5,100 | 795 |
| 2024-09-30 | 800 | 803 | 792 | 800 | 13,100 | 800 |
| 2024-09-27 | 801 | 808 | 788 | 808 | 15,600 | 808 |
| 2024-09-26 | 790 | 801 | 788 | 799 | 12,900 | 799 |
| 2024-09-25 | 790 | 791 | 789 | 790 | 8,000 | 790 |
| 2024-09-24 | 799 | 799 | 791 | 793 | 3,900 | 793 |
| 2024-09-20 | 798 | 803 | 795 | 795 | 6,100 | 795 |
| 2024-09-19 | 795 | 800 | 795 | 798 | 4,300 | 798 |
| 2024-09-18 | 787 | 795 | 786 | 791 | 11,300 | 791 |
| 2024-09-17 | 788 | 796 | 786 | 786 | 6,300 | 786 |
| 2024-09-13 | 792 | 803 | 792 | 797 | 3,400 | 797 |
| 2024-09-12 | 787 | 806 | 787 | 792 | 6,900 | 792 |
| 2024-09-11 | 794 | 809 | 785 | 786 | 19,100 | 786 |
| 2024-09-10 | 797 | 798 | 790 | 790 | 7,200 | 790 |
| 2024-09-09 | 801 | 803 | 795 | 799 | 7,000 | 799 |
| 2024-09-06 | 810 | 815 | 802 | 805 | 9,100 | 805 |
| 2024-09-05 | 811 | 814 | 804 | 814 | 8,200 | 814 |
| 2024-09-04 | 810 | 814 | 805 | 811 | 8,200 | 811 |
| 2024-09-03 | 810 | 815 | 810 | 814 | 3,800 | 814 |
| 2024-09-02 | 818 | 828 | 806 | 811 | 12,900 | 811 |
| 2024-08-30 | 832 | 832 | 819 | 821 | 6,000 | 821 |
| 2024-08-29 | 840 | 840 | 823 | 826 | 5,800 | 826 |
| 2024-08-28 | 826 | 837 | 825 | 837 | 4,100 | 837 |
| 2024-08-27 | 817 | 843 | 817 | 825 | 9,000 | 825 |
| 2024-08-26 | 817 | 823 | 802 | 817 | 15,600 | 817 |
| 2024-08-23 | 808 | 817 | 807 | 817 | 9,900 | 817 |
| 2024-08-22 | 813 | 813 | 808 | 808 | 3,100 | 808 |
| 2024-08-21 | 805 | 810 | 805 | 810 | 3,600 | 810 |
| 2024-08-20 | 805 | 810 | 802 | 805 | 14,000 | 805 |
| 2024-08-19 | 810 | 812 | 805 | 810 | 12,700 | 810 |
| 2024-08-16 | 820 | 824 | 801 | 814 | 15,400 | 814 |
| 2024-08-15 | 812 | 820 | 808 | 815 | 6,000 | 815 |
| 2024-08-14 | 790 | 814 | 790 | 808 | 14,300 | 808 |
| 2024-08-13 | 788 | 791 | 768 | 782 | 16,900 | 782 |
| 2024-08-09 | 780 | 805 | 765 | 775 | 13,400 | 775 |
| 2024-08-08 | 786 | 804 | 760 | 766 | 31,900 | 766 |
| 2024-08-07 | 744 | 804 | 744 | 756 | 64,900 | 756 |
| 2024-08-06 | 742 | 807 | 742 | 789 | 42,000 | 789 |
| 2024-08-05 | 787 | 790 | 743 | 743 | 101,900 | 743 |
| 2024-08-02 | 840 | 840 | 810 | 817 | 54,900 | 817 |
| 2024-08-01 | 871 | 871 | 850 | 854 | 12,600 | 854 |
| 2024-07-31 | 861 | 872 | 856 | 870 | 13,200 | 870 |
| 2024-07-30 | 858 | 865 | 856 | 860 | 10,900 | 860 |
| 2024-07-29 | 857 | 865 | 853 | 855 | 22,000 | 855 |
| 2024-07-26 | 860 | 867 | 855 | 856 | 13,900 | 856 |
| 2024-07-25 | 875 | 875 | 851 | 868 | 17,700 | 868 |
| 2024-07-24 | 880 | 888 | 875 | 875 | 12,500 | 875 |
| 2024-07-23 | 878 | 880 | 876 | 880 | 5,700 | 880 |
| 2024-07-22 | 880 | 882 | 878 | 880 | 7,300 | 880 |
| 2024-07-19 | 898 | 898 | 883 | 883 | 5,700 | 883 |
| 2024-07-18 | 877 | 896 | 876 | 896 | 10,600 | 896 |
| 2024-07-17 | 894 | 897 | 885 | 885 | 7,200 | 885 |
| 2024-07-16 | 890 | 899 | 890 | 892 | 10,600 | 892 |
| 2024-07-12 | 888 | 893 | 877 | 890 | 16,300 | 890 |
| 2024-07-11 | 883 | 888 | 880 | 888 | 8,600 | 888 |
| 2024-07-10 | 878 | 880 | 877 | 878 | 5,600 | 878 |
| 2024-07-09 | 886 | 887 | 878 | 878 | 6,000 | 878 |
| 2024-07-08 | 885 | 887 | 880 | 886 | 10,000 | 886 |
| 2024-07-05 | 883 | 886 | 880 | 883 | 10,700 | 883 |
| 2024-07-04 | 884 | 884 | 879 | 879 | 14,500 | 879 |
| 2024-07-03 | 882 | 886 | 881 | 886 | 6,200 | 886 |
| 2024-07-02 | 886 | 886 | 881 | 881 | 15,200 | 881 |
| 2024-07-01 | 889 | 893 | 885 | 887 | 20,400 | 887 |
| 2024-06-28 | 881 | 889 | 880 | 889 | 12,900 | 889 |
| 2024-06-27 | 887 | 887 | 876 | 880 | 5,400 | 880 |
| 2024-06-26 | 883 | 889 | 871 | 889 | 13,100 | 889 |
| 2024-06-25 | 893 | 894 | 880 | 882 | 20,500 | 882 |
| 2024-06-24 | 893 | 897 | 881 | 895 | 7,800 | 895 |
| 2024-06-21 | 875 | 893 | 874 | 893 | 36,400 | 893 |
| 2024-06-20 | 866 | 867 | 856 | 865 | 14,700 | 865 |
| 2024-06-19 | 857 | 870 | 851 | 865 | 11,200 | 865 |
| 2024-06-18 | 852 | 869 | 846 | 857 | 12,700 | 857 |
| 2024-06-17 | 857 | 874 | 844 | 852 | 47,000 | 852 |
| 2024-06-14 | 846 | 854 | 845 | 845 | 19,500 | 845 |
| 2024-06-13 | 848 | 857 | 844 | 847 | 17,800 | 847 |
| 2024-06-12 | 848 | 849 | 843 | 848 | 19,200 | 848 |
| 2024-06-11 | 846 | 848 | 845 | 845 | 7,300 | 845 |
| 2024-06-10 | 846 | 856 | 846 | 848 | 10,800 | 848 |
| 2024-06-07 | 847 | 854 | 847 | 848 | 5,700 | 848 |
| 2024-06-06 | 860 | 860 | 845 | 851 | 14,800 | 851 |
| 2024-06-05 | 850 | 856 | 848 | 854 | 13,500 | 854 |
| 2024-06-04 | 850 | 858 | 849 | 855 | 10,800 | 855 |
| 2024-06-03 | 846 | 860 | 845 | 860 | 12,700 | 860 |
| 2024-05-31 | 840 | 852 | 840 | 848 | 11,300 | 848 |
| 2024-05-30 | 841 | 845 | 833 | 843 | 29,500 | 843 |
| 2024-05-29 | 875 | 875 | 843 | 845 | 20,300 | 845 |
| 2024-05-28 | 854 | 875 | 850 | 875 | 25,600 | 875 |
| 2024-05-27 | 856 | 857 | 849 | 850 | 10,800 | 850 |
| 2024-05-24 | 850 | 853 | 845 | 851 | 9,300 | 851 |
| 2024-05-23 | 857 | 860 | 846 | 854 | 16,600 | 854 |
| 2024-05-22 | 870 | 870 | 850 | 864 | 19,300 | 864 |
| 2024-05-21 | 847 | 869 | 846 | 865 | 59,600 | 865 |
| 2024-05-20 | 863 | 885 | 836 | 841 | 146,200 | 841 |
| 2024-05-17 | 874 | 879 | 859 | 859 | 64,200 | 859 |
| 2024-05-16 | 874 | 877 | 873 | 874 | 14,900 | 874 |
| 2024-05-15 | 875 | 886 | 873 | 874 | 15,400 | 874 |
| 2024-05-14 | 888 | 890 | 871 | 873 | 40,700 | 873 |
| 2024-05-13 | 906 | 907 | 888 | 896 | 45,300 | 896 |
| 2024-05-10 | 934 | 934 | 917 | 920 | 18,400 | 920 |
| 2024-05-09 | 924 | 934 | 921 | 927 | 20,100 | 927 |
| 2024-05-08 | 917 | 922 | 916 | 922 | 9,800 | 922 |
| 2024-05-07 | 915 | 918 | 909 | 917 | 7,700 | 917 |
| 2024-05-02 | 906 | 912 | 899 | 907 | 11,900 | 907 |
| 2024-05-01 | 910 | 910 | 906 | 910 | 4,900 | 910 |
| 2024-04-30 | 910 | 912 | 902 | 910 | 10,400 | 910 |
| 2024-04-26 | 903 | 903 | 898 | 900 | 7,900 | 900 |
| 2024-04-25 | 900 | 909 | 898 | 903 | 8,300 | 903 |
| 2024-04-24 | 915 | 916 | 893 | 904 | 50,200 | 904 |
| 2024-04-23 | 913 | 915 | 907 | 913 | 8,100 | 913 |
| 2024-04-22 | 905 | 915 | 904 | 906 | 18,500 | 906 |
| 2024-04-19 | 922 | 922 | 900 | 903 | 38,900 | 903 |
| 2024-04-18 | 911 | 923 | 911 | 923 | 9,300 | 923 |
| 2024-04-17 | 909 | 920 | 904 | 910 | 17,100 | 910 |
| 2024-04-16 | 917 | 917 | 903 | 909 | 66,600 | 909 |
| 2024-04-15 | 922 | 929 | 920 | 924 | 33,900 | 924 |
| 2024-04-12 | 924 | 930 | 920 | 929 | 23,400 | 929 |
| 2024-04-11 | 923 | 932 | 913 | 930 | 32,200 | 930 |
| 2024-04-10 | 946 | 947 | 923 | 923 | 376,000 | 923 |
| 2024-04-09 | 972 | 972 | 945 | 946 | 18,200 | 946 |
| 2024-04-08 | 957 | 962 | 953 | 957 | 14,600 | 957 |
| 2024-04-05 | 975 | 975 | 949 | 957 | 5,900 | 957 |
| 2024-04-04 | 968 | 984 | 941 | 984 | 22,100 | 984 |
| 2024-04-03 | 950 | 998 | 950 | 963 | 24,000 | 963 |
| 2024-04-02 | 972 | 972 | 952 | 959 | 10,800 | 959 |
| 2024-04-01 | 968 | 1,001 | 968 | 972 | 44,000 | 972 |
| 2024-03-29 | 1,001 | 1,014 | 998 | 1,001 | 18,100 | 1,001 |
| 2024-03-28 | 965 | 1,010 | 957 | 1,000 | 42,400 | 1,000 |
| 2024-03-27 | 1,037 | 1,040 | 1,023 | 1,028 | 84,600 | 1,028 |
| 2024-03-26 | 1,030 | 1,037 | 1,013 | 1,032 | 16,500 | 1,032 |
| 2024-03-25 | 1,038 | 1,043 | 1,020 | 1,025 | 22,300 | 1,025 |
| 2024-03-22 | 1,029 | 1,030 | 1,018 | 1,025 | 22,200 | 1,025 |
| 2024-03-21 | 998 | 1,016 | 998 | 1,016 | 25,500 | 1,016 |
| 2024-03-19 | 995 | 995 | 985 | 993 | 20,900 | 993 |
| 2024-03-18 | 990 | 994 | 986 | 994 | 14,900 | 994 |
| 2024-03-15 | 984 | 989 | 980 | 988 | 3,500 | 988 |
| 2024-03-14 | 986 | 986 | 980 | 985 | 5,100 | 985 |
| 2024-03-13 | 976 | 986 | 976 | 986 | 4,800 | 986 |
| 2024-03-12 | 960 | 994 | 960 | 974 | 6,000 | 974 |
| 2024-03-11 | 985 | 994 | 960 | 969 | 21,100 | 969 |
| 2024-03-08 | 992 | 992 | 988 | 988 | 11,600 | 988 |
| 2024-03-07 | 993 | 998 | 990 | 993 | 8,300 | 993 |
| 2024-03-06 | 993 | 997 | 993 | 993 | 5,300 | 993 |
| 2024-03-05 | 1,002 | 1,002 | 990 | 993 | 3,700 | 993 |
| 2024-03-04 | 997 | 1,010 | 990 | 999 | 17,300 | 999 |
| 2024-03-01 | 993 | 993 | 981 | 992 | 4,800 | 992 |
| 2024-02-29 | 970 | 995 | 969 | 993 | 17,700 | 993 |
| 2024-02-28 | 962 | 968 | 962 | 967 | 3,900 | 967 |
| 2024-02-27 | 963 | 968 | 956 | 962 | 7,300 | 962 |
| 2024-02-26 | 970 | 970 | 955 | 965 | 8,600 | 965 |
| 2024-02-22 | 958 | 963 | 955 | 961 | 4,300 | 961 |
| 2024-02-21 | 965 | 966 | 957 | 957 | 6,100 | 957 |
| 2024-02-20 | 960 | 979 | 959 | 965 | 8,900 | 965 |
| 2024-02-19 | 945 | 975 | 945 | 972 | 8,000 | 972 |
| 2024-02-16 | 973 | 974 | 931 | 946 | 8,500 | 946 |
| 2024-02-15 | 969 | 979 | 951 | 975 | 8,400 | 975 |
| 2024-02-14 | 962 | 979 | 962 | 971 | 5,000 | 971 |
| 2024-02-13 | 974 | 974 | 946 | 962 | 28,700 | 962 |
| 2024-02-09 | 977 | 981 | 975 | 975 | 12,200 | 975 |
| 2024-02-08 | 985 | 989 | 976 | 978 | 12,200 | 978 |
| 2024-02-07 | 987 | 992 | 987 | 988 | 2,000 | 988 |
| 2024-02-06 | 992 | 995 | 983 | 995 | 5,300 | 995 |
| 2024-02-05 | 990 | 995 | 983 | 990 | 6,400 | 990 |
| 2024-02-02 | 994 | 997 | 991 | 992 | 4,100 | 992 |
| 2024-02-01 | 1,000 | 1,000 | 994 | 999 | 4,600 | 999 |
| 2024-01-31 | 1,000 | 1,000 | 988 | 999 | 6,000 | 999 |
| 2024-01-30 | 994 | 999 | 994 | 999 | 8,100 | 999 |
| 2024-01-29 | 985 | 998 | 985 | 998 | 8,200 | 998 |
| 2024-01-26 | 977 | 984 | 977 | 981 | 4,300 | 981 |
| 2024-01-25 | 973 | 979 | 970 | 970 | 2,800 | 970 |
| 2024-01-24 | 973 | 979 | 972 | 973 | 4,400 | 973 |
| 2024-01-23 | 974 | 989 | 974 | 981 | 6,500 | 981 |
| 2024-01-22 | 974 | 980 | 970 | 974 | 14,600 | 974 |
| 2024-01-19 | 979 | 981 | 968 | 973 | 8,200 | 973 |
| 2024-01-18 | 980 | 980 | 960 | 969 | 6,000 | 969 |
| 2024-01-17 | 979 | 990 | 974 | 974 | 11,900 | 974 |
| 2024-01-16 | 987 | 987 | 978 | 979 | 9,600 | 979 |
| 2024-01-15 | 982 | 994 | 972 | 987 | 20,200 | 987 |
| 2024-01-12 | 968 | 982 | 964 | 981 | 24,800 | 981 |
| 2024-01-11 | 965 | 972 | 961 | 961 | 13,900 | 961 |
| 2024-01-10 | 972 | 972 | 956 | 961 | 7,600 | 961 |
| 2024-01-09 | 968 | 971 | 951 | 969 | 14,500 | 969 |
| 2024-01-05 | 970 | 970 | 962 | 968 | 8,700 | 968 |
| 2024-01-04 | 961 | 973 | 950 | 970 | 21,800 | 970 |
分割・併合履歴 ： なし
