2984 ヤマイチ・ユニハイムエステート(株) 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
2023-12-29	945	959	945	959	9,700	959
2023-12-28	932	942	932	942	3,500	942
2023-12-27	946	946	931	931	4,600	931
2023-12-26	934	951	932	936	5,800	936
2023-12-25	934	934	931	931	1,300	931
2023-12-22	937	937	931	931	3,500	931
2023-12-21	948	948	934	937	3,000	937
2023-12-20	939	949	932	947	7,900	947
2023-12-19	941	947	928	941	3,900	941
2023-12-18	923	949	923	949	6,800	949
2023-12-15	916	930	916	923	5,200	923
2023-12-14	939	940	921	926	2,900	926
2023-12-13	950	950	935	939	5,900	939
2023-12-12	934	949	934	949	7,900	949
2023-12-11	916	932	916	932	7,000	932
2023-12-08	921	921	904	915	12,500	915
2023-12-07	927	933	924	925	12,400	925
2023-12-06	931	935	927	927	7,600	927
2023-12-05	946	946	931	936	13,900	936
2023-12-04	960	964	949	951	16,900	951
2023-12-01	975	975	955	958	23,800	958
2023-11-30	951	975	948	975	67,100	975
2023-11-29	914	953	911	942	13,800	942
2023-11-28	915	915	902	912	8,000	912
2023-11-27	908	915	908	915	7,300	915
2023-11-24	920	920	908	908	5,400	908
2023-11-22	924	924	917	920	4,300	920
2023-11-21	923	923	912	917	7,000	917
2023-11-20	921	925	906	923	19,200	923
2023-11-17	912	921	905	909	14,300	909
2023-11-16	915	921	907	912	5,800	912
2023-11-15	923	923	900	921	7,100	921
2023-11-14	918	932	907	921	10,700	921
2023-11-13	953	953	868	917	80,800	917
2023-11-10	940	940	928	939	8,500	939
2023-11-09	934	944	907	940	11,500	940
2023-11-08	929	941	916	934	8,500	934
2023-11-07	910	935	909	928	22,200	928
2023-11-06	902	917	900	905	8,300	905
2023-11-02	900	902	890	902	4,300	902
2023-11-01	905	905	885	898	5,000	898
2023-10-31	911	911	888	898	5,500	898
2023-10-30	900	914	895	914	8,100	914
2023-10-27	856	894	856	885	8,000	885
2023-10-26	862	866	856	856	1,800	856
2023-10-25	855	874	855	865	1,700	865
2023-10-24	835	870	828	854	9,200	854
2023-10-23	855	855	834	836	11,500	836
2023-10-20	868	868	855	858	3,600	858
2023-10-19	882	882	869	869	1,300	869
2023-10-18	883	883	876	878	2,400	878
2023-10-17	883	899	876	878	2,400	878
2023-10-16	895	895	868	875	5,100	875
2023-10-13	884	893	880	893	5,700	893
2023-10-12	886	894	880	882	4,600	882
2023-10-11	908	908	886	886	2,200	886
2023-10-10	908	908	886	904	6,800	904
2023-10-06	891	891	880	882	3,600	882
2023-10-05	875	898	870	885	3,700	885
2023-10-04	859	874	853	868	6,300	868
2023-10-03	892	894	865	890	8,500	890
2023-10-02	925	925	876	885	8,900	885
2023-09-29	923	923	907	916	3,900	916
2023-09-28	900	913	900	908	3,100	908
2023-09-27	900	902	894	896	6,900	896
2023-09-26	910	924	905	908	6,400	908
2023-09-25	944	944	907	907	12,900	907
2023-09-22	920	942	910	938	11,400	938
2023-09-21	937	937	920	920	6,300	920
2023-09-20	930	950	923	934	28,600	934
2023-09-19	915	926	905	926	29,700	926
2023-09-15	880	911	880	900	24,000	900
2023-09-14	885	887	872	877	4,200	877
2023-09-13	890	893	875	875	8,500	875
2023-09-12	898	904	891	893	2,900	893
2023-09-11	901	901	895	901	6,200	901
2023-09-08	896	901	892	894	18,900	894
2023-09-07	880	898	880	896	7,400	896
2023-09-06	882	882	868	882	10,300	882
2023-09-05	899	899	881	881	8,200	881
2023-09-04	879	905	877	891	15,700	891
2023-09-01	866	871	860	871	2,900	871
2023-08-31	881	881	867	872	3,300	872
2023-08-30	881	881	881	881	800	881
2023-08-29	874	888	869	870	5,900	870
2023-08-28	855	923	848	874	20,900	874
2023-08-25	863	863	836	850	6,700	850
2023-08-24	855	895	855	868	4,800	868
2023-08-23	845	855	842	850	2,200	850
2023-08-22	845	869	835	838	12,000	838
2023-08-21	816	900	816	845	44,400	845
2023-08-18	816	822	816	818	3,000	818
2023-08-17	821	828	814	820	2,800	820
2023-08-16	816	829	811	821	15,600	821
2023-08-15	833	833	823	824	84,400	824
2023-08-14	839	843	825	839	28,200	839
2023-08-10	861	902	861	902	11,200	902
2023-08-09	867	872	863	872	3,000	872
2023-08-08	868	870	866	867	2,300	867
2023-08-07	865	873	850	856	14,800	856
2023-08-04	857	883	857	874	3,600	874
2023-08-03	867	872	860	862	3,000	862
2023-08-02	875	878	867	867	4,800	867
2023-08-01	893	894	874	883	8,900	883
2023-07-31	892	895	888	890	5,900	890
2023-07-28	902	902	890	895	3,200	895
2023-07-27	902	905	902	904	1,300	904
2023-07-26	903	912	901	912	3,800	912
2023-07-25	915	919	903	908	9,900	908
2023-07-24	913	915	913	914	1,700	914
2023-07-21	915	915	904	907	8,100	907
2023-07-20	920	925	905	915	9,500	915
2023-07-19	910	919	910	919	4,000	919
2023-07-18	913	915	900	907	3,100	907
2023-07-14	910	910	908	910	700	910
2023-07-13	910	912	900	908	3,100	908
2023-07-12	910	916	910	915	1,600	915
2023-07-11	907	910	905	905	1,600	905
2023-07-10	920	920	906	906	2,100	906
2023-07-07	905	916	905	914	5,000	914
2023-07-06	906	910	901	910	1,700	910
2023-07-05	900	910	900	903	7,200	903
2023-07-04	909	912	900	900	4,000	900
2023-07-03	909	910	880	906	4,300	906
2023-06-30	916	916	886	912	7,000	912
2023-06-29	905	912	905	910	3,600	910
2023-06-28	896	905	896	896	3,500	896
2023-06-27	895	900	890	900	3,900	900
2023-06-26	894	903	894	901	4,600	901
2023-06-23	910	915	892	895	8,300	895
2023-06-22	900	908	891	895	4,500	895
2023-06-21	910	910	891	905	3,200	905
2023-06-20	900	919	891	906	9,000	906
2023-06-19	895	915	885	903	11,900	903
2023-06-16	895	897	878	895	8,500	895
2023-06-15	897	899	882	894	3,900	894
2023-06-14	905	905	895	897	2,500	897
2023-06-13	915	920	896	900	6,700	900
2023-06-12	901	912	901	912	8,300	912
2023-06-09	895	901	894	895	4,600	895
2023-06-08	891	900	891	896	4,000	896
2023-06-07	890	900	871	900	8,400	900
2023-06-06	893	901	885	890	8,300	890
2023-06-05	866	894	862	894	22,700	894
2023-06-02	860	868	855	866	8,400	866
2023-06-01	860	860	855	859	1,300	859
2023-05-31	863	863	852	860	2,100	860
2023-05-30	850	860	850	859	6,300	859
2023-05-29	856	860	850	850	18,900	850
2023-05-26	833	856	820	856	17,900	856
2023-05-25	861	861	836	836	18,400	836
2023-05-24	859	869	827	862	35,600	862
2023-05-23	832	865	826	859	17,600	859
2023-05-22	809	840	809	835	17,000	835
2023-05-19	810	815	801	801	10,700	801
2023-05-18	820	820	799	815	13,100	815
2023-05-17	803	832	803	820	7,500	820
2023-05-16	820	830	785	803	43,800	803
2023-05-15	823	837	816	820	32,300	820
2023-05-12	911	911	790	823	99,200	823
2023-05-11	916	916	912	914	1,100	914
2023-05-10	910	915	910	915	1,700	915
2023-05-09	919	920	909	909	6,000	909
2023-05-08	907	912	900	904	6,600	904
2023-05-02	896	907	896	901	2,700	901
2023-05-01	901	908	897	897	3,200	897
2023-04-28	916	916	895	900	4,600	900
2023-04-27	892	906	883	906	5,800	906
2023-04-26	893	901	888	901	5,000	901
2023-04-25	909	909	890	893	12,000	893
2023-04-24	910	918	903	910	1,700	910
2023-04-21	908	909	894	895	6,100	895
2023-04-20	907	919	907	911	4,900	911
2023-04-19	921	921	905	910	4,500	910
2023-04-18	923	929	911	924	9,200	924
2023-04-17	909	925	909	925	2,500	925
2023-04-14	911	922	908	908	3,400	908
2023-04-13	915	915	906	911	2,600	911
2023-04-12	903	914	903	914	700	914
2023-04-11	900	908	900	905	3,700	905
2023-04-10	892	900	887	893	4,200	893
2023-04-07	898	903	895	896	4,000	896
2023-04-06	904	915	888	901	9,600	901
2023-04-05	920	920	902	904	7,400	904
2023-04-04	938	944	928	929	7,300	929
2023-04-03	944	945	930	938	8,800	938
2023-03-31	943	944	913	935	12,700	935
2023-03-30	937	937	923	930	6,400	930
2023-03-29	929	941	925	941	11,000	941
2023-03-28	943	943	920	925	13,600	925
2023-03-27	960	960	932	932	18,100	932
2023-03-24	946	956	922	950	28,300	950
2023-03-23	929	951	920	931	21,700	931
2023-03-22	893	930	892	930	14,000	930
2023-03-20	888	890	871	890	4,600	890
2023-03-17	895	900	864	866	31,300	866
2023-03-16	885	894	860	894	13,100	894
2023-03-15	861	899	861	889	8,800	889
2023-03-14	855	877	855	861	2,200	861
2023-03-13	855	874	855	870	6,500	870
2023-03-10	877	879	850	861	19,000	861
2023-03-09	891	899	878	879	5,800	879
2023-03-08	891	899	890	892	4,600	892
2023-03-07	896	906	895	895	3,900	895
2023-03-06	898	904	893	904	7,100	904
2023-03-03	892	904	892	896	7,800	896
2023-03-02	893	902	891	894	8,300	894
2023-03-01	910	910	900	900	2,800	900
2023-02-28	924	924	899	910	7,500	910
2023-02-27	882	920	876	919	22,800	919
2023-02-24	892	900	882	882	6,100	882
2023-02-22	890	904	890	892	2,500	892
2023-02-21	913	913	885	900	12,400	900
2023-02-20	919	919	908	908	4,000	908
2023-02-17	928	928	900	916	8,400	916
2023-02-16	921	929	905	929	5,400	929
2023-02-15	945	945	917	921	13,900	921
2023-02-14	925	945	903	945	40,600	945
2023-02-13	888	922	880	910	36,300	910
2023-02-10	890	890	872	872	10,500	872
2023-02-09	876	890	876	890	7,600	890
2023-02-08	896	897	879	880	12,000	880
2023-02-07	889	894	882	893	8,900	893
2023-02-06	870	893	856	889	21,200	889
2023-02-03	855	861	851	855	8,700	855
2023-02-02	852	868	840	840	10,500	840
2023-02-01	857	858	838	846	6,100	846
2023-01-31	845	857	837	857	11,200	857
2023-01-30	833	844	831	837	10,600	837
2023-01-27	826	828	821	823	3,400	823
2023-01-26	822	825	819	825	2,200	825
2023-01-25	822	824	821	824	1,100	824
2023-01-24	828	830	822	825	7,500	825
2023-01-23	817	838	817	835	21,800	835
2023-01-20	810	816	810	815	2,000	815
2023-01-19	804	810	801	810	9,800	810
2023-01-18	812	812	802	802	4,900	802
2023-01-17	815	816	804	804	5,700	804
2023-01-16	814	816	805	808	7,100	808
2023-01-13	817	817	795	814	6,800	814
2023-01-12	801	819	791	819	15,200	819
2023-01-11	812	830	803	804	21,100	804
2023-01-10	820	844	820	825	14,900	825
2023-01-06	818	818	811	816	5,600	816
2023-01-05	818	822	812	818	8,500	818
2023-01-04	787	826	787	804	32,100	804

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30