2984 ヤマイチ・ユニハイムエステート(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 729 | 729 | 722 | 728 | 6,400 | 728 |
| 2025-05-12 | 721 | 729 | 721 | 722 | 5,600 | 722 |
| 2025-05-09 | 717 | 725 | 717 | 722 | 3,300 | 722 |
| 2025-05-08 | 721 | 724 | 712 | 718 | 5,500 | 718 |
| 2025-05-07 | 724 | 726 | 723 | 725 | 5,300 | 725 |
| 2025-05-02 | 720 | 729 | 717 | 724 | 3,200 | 724 |
| 2025-05-01 | 718 | 728 | 718 | 720 | 9,100 | 720 |
| 2025-04-30 | 717 | 733 | 715 | 717 | 13,900 | 717 |
| 2025-04-28 | 717 | 717 | 710 | 716 | 6,500 | 716 |
| 2025-04-25 | 711 | 714 | 708 | 708 | 5,300 | 708 |
| 2025-04-24 | 704 | 720 | 704 | 711 | 11,700 | 711 |
| 2025-04-23 | 706 | 707 | 701 | 704 | 13,600 | 704 |
| 2025-04-22 | 700 | 708 | 700 | 703 | 4,700 | 703 |
| 2025-04-21 | 699 | 705 | 696 | 697 | 13,900 | 697 |
| 2025-04-18 | 699 | 707 | 699 | 699 | 6,000 | 699 |
| 2025-04-17 | 701 | 707 | 698 | 698 | 9,800 | 698 |
| 2025-04-16 | 700 | 704 | 695 | 695 | 13,100 | 695 |
| 2025-04-15 | 701 | 705 | 696 | 700 | 5,000 | 700 |
| 2025-04-14 | 701 | 706 | 692 | 699 | 11,500 | 699 |
| 2025-04-11 | 702 | 702 | 677 | 697 | 9,800 | 697 |
| 2025-04-10 | 682 | 704 | 678 | 702 | 19,600 | 702 |
| 2025-04-09 | 666 | 666 | 637 | 662 | 24,200 | 662 |
| 2025-04-08 | 651 | 676 | 642 | 676 | 15,400 | 676 |
| 2025-04-07 | 644 | 646 | 631 | 631 | 83,400 | 631 |
| 2025-04-04 | 707 | 708 | 677 | 680 | 104,400 | 680 |
| 2025-04-03 | 719 | 728 | 716 | 716 | 54,800 | 716 |
| 2025-04-02 | 741 | 741 | 732 | 732 | 55,400 | 732 |
| 2025-04-01 | 750 | 754 | 741 | 741 | 33,800 | 741 |
| 2025-03-31 | 748 | 771 | 743 | 745 | 38,900 | 745 |
| 2025-03-28 | 745 | 758 | 741 | 750 | 97,000 | 750 |
| 2025-03-27 | 775 | 788 | 770 | 781 | 144,500 | 781 |
| 2025-03-26 | 774 | 775 | 770 | 772 | 47,000 | 772 |
| 2025-03-25 | 772 | 775 | 770 | 770 | 46,100 | 770 |
| 2025-03-24 | 770 | 777 | 770 | 771 | 35,000 | 771 |
| 2025-03-21 | 770 | 777 | 770 | 771 | 27,700 | 771 |
| 2025-03-19 | 772 | 777 | 768 | 768 | 29,500 | 768 |
| 2025-03-18 | 769 | 775 | 769 | 769 | 21,900 | 769 |
| 2025-03-17 | 772 | 773 | 768 | 770 | 14,100 | 770 |
| 2025-03-14 | 770 | 773 | 768 | 772 | 4,400 | 772 |
| 2025-03-13 | 771 | 771 | 768 | 770 | 2,400 | 770 |
| 2025-03-12 | 772 | 773 | 767 | 770 | 12,200 | 770 |
| 2025-03-11 | 771 | 773 | 765 | 772 | 15,000 | 772 |
| 2025-03-10 | 772 | 774 | 769 | 771 | 21,400 | 771 |
| 2025-03-07 | 769 | 772 | 769 | 771 | 11,800 | 771 |
| 2025-03-06 | 771 | 772 | 768 | 771 | 19,300 | 771 |
| 2025-03-05 | 770 | 773 | 766 | 771 | 10,300 | 771 |
| 2025-03-04 | 774 | 774 | 769 | 770 | 11,500 | 770 |
| 2025-03-03 | 773 | 775 | 770 | 770 | 19,100 | 770 |
| 2025-02-28 | 773 | 787 | 769 | 772 | 22,100 | 772 |
| 2025-02-27 | 773 | 774 | 772 | 773 | 6,400 | 773 |
| 2025-02-26 | 768 | 774 | 768 | 773 | 13,500 | 773 |
| 2025-02-25 | 768 | 789 | 746 | 774 | 85,700 | 774 |
| 2025-02-21 | 770 | 775 | 768 | 770 | 16,700 | 770 |
| 2025-02-20 | 772 | 774 | 770 | 771 | 7,000 | 771 |
| 2025-02-19 | 770 | 778 | 770 | 772 | 26,600 | 772 |
| 2025-02-18 | 772 | 777 | 767 | 771 | 48,700 | 771 |
| 2025-02-17 | 801 | 801 | 765 | 787 | 44,900 | 787 |
| 2025-02-14 | 812 | 812 | 804 | 804 | 11,500 | 804 |
| 2025-02-13 | 811 | 816 | 810 | 812 | 5,400 | 812 |
| 2025-02-12 | 817 | 820 | 799 | 811 | 26,600 | 811 |
| 2025-02-10 | 820 | 822 | 812 | 817 | 7,100 | 817 |
| 2025-02-07 | 817 | 820 | 810 | 816 | 8,900 | 816 |
| 2025-02-06 | 808 | 816 | 803 | 810 | 4,300 | 810 |
| 2025-02-05 | 811 | 816 | 807 | 808 | 16,200 | 808 |
| 2025-02-04 | 812 | 827 | 806 | 811 | 6,300 | 811 |
| 2025-02-03 | 815 | 816 | 808 | 809 | 6,700 | 809 |
| 2025-01-31 | 808 | 822 | 808 | 817 | 13,800 | 817 |
| 2025-01-30 | 800 | 807 | 797 | 805 | 10,900 | 805 |
| 2025-01-29 | 793 | 801 | 793 | 801 | 6,100 | 801 |
| 2025-01-28 | 791 | 793 | 791 | 791 | 2,100 | 791 |
| 2025-01-27 | 805 | 807 | 785 | 791 | 12,900 | 791 |
| 2025-01-24 | 798 | 798 | 793 | 793 | 1,900 | 793 |
| 2025-01-23 | 792 | 802 | 790 | 799 | 6,400 | 799 |
| 2025-01-22 | 788 | 792 | 788 | 790 | 4,100 | 790 |
| 2025-01-21 | 795 | 800 | 785 | 789 | 6,300 | 789 |
| 2025-01-20 | 796 | 802 | 790 | 795 | 12,400 | 795 |
| 2025-01-17 | 800 | 800 | 795 | 796 | 4,700 | 796 |
| 2025-01-16 | 808 | 808 | 800 | 800 | 3,200 | 800 |
| 2025-01-15 | 801 | 809 | 800 | 808 | 8,300 | 808 |
| 2025-01-14 | 818 | 818 | 803 | 803 | 12,500 | 803 |
| 2025-01-10 | 808 | 809 | 793 | 797 | 5,500 | 797 |
| 2025-01-09 | 815 | 815 | 802 | 810 | 2,200 | 810 |
| 2025-01-08 | 810 | 825 | 804 | 815 | 10,500 | 815 |
| 2025-01-07 | 798 | 810 | 794 | 804 | 15,400 | 804 |
| 2025-01-06 | 792 | 795 | 786 | 789 | 9,600 | 789 |
分割・併合履歴 ： なし