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
2023-12-299459599459599,700959
2023-12-289329429329423,500942
2023-12-279469469319314,600931
2023-12-269349519329365,800936
2023-12-259349349319311,300931
2023-12-229379379319313,500931
2023-12-219489489349373,000937
2023-12-209399499329477,900947
2023-12-199419479289413,900941
2023-12-189239499239496,800949
2023-12-159169309169235,200923
2023-12-149399409219262,900926
2023-12-139509509359395,900939
2023-12-129349499349497,900949
2023-12-119169329169327,000932
2023-12-0892192190491512,500915
2023-12-0792793392492512,400925
2023-12-069319359279277,600927
2023-12-0594694693193613,900936
2023-12-0496096494995116,900951
2023-12-0197597595595823,800958
2023-11-3095197594897567,100975
2023-11-2991495391194213,800942
2023-11-289159159029128,000912
2023-11-279089159089157,300915
2023-11-249209209089085,400908
2023-11-229249249179204,300920
2023-11-219239239129177,000917
2023-11-2092192590692319,200923
2023-11-1791292190590914,300909
2023-11-169159219079125,800912
2023-11-159239239009217,100921
2023-11-1491893290792110,700921
2023-11-1395395386891780,800917
2023-11-109409409289398,500939
2023-11-0993494490794011,500940
2023-11-089299419169348,500934
2023-11-0791093590992822,200928
2023-11-069029179009058,300905
2023-11-029009028909024,300902
2023-11-019059058858985,000898
2023-10-319119118888985,500898
2023-10-309009148959148,100914
2023-10-278568948568858,000885
2023-10-268628668568561,800856
2023-10-258558748558651,700865
2023-10-248358708288549,200854
2023-10-2385585583483611,500836
2023-10-208688688558583,600858
2023-10-198828828698691,300869
2023-10-188838838768782,400878
2023-10-178838998768782,400878
2023-10-168958958688755,100875
2023-10-138848938808935,700893
2023-10-128868948808824,600882
2023-10-119089088868862,200886
2023-10-109089088869046,800904
2023-10-068918918808823,600882
2023-10-058758988708853,700885
2023-10-048598748538686,300868
2023-10-038928948658908,500890
2023-10-029259258768858,900885
2023-09-299239239079163,900916
2023-09-289009139009083,100908
2023-09-279009028948966,900896
2023-09-269109249059086,400908
2023-09-2594494490790712,900907
2023-09-2292094291093811,400938
2023-09-219379379209206,300920
2023-09-2093095092393428,600934
2023-09-1991592690592629,700926
2023-09-1588091188090024,000900
2023-09-148858878728774,200877
2023-09-138908938758758,500875
2023-09-128989048918932,900893
2023-09-119019018959016,200901
2023-09-0889690189289418,900894
2023-09-078808988808967,400896
2023-09-0688288286888210,300882
2023-09-058998998818818,200881
2023-09-0487990587789115,700891
2023-09-018668718608712,900871
2023-08-318818818678723,300872
2023-08-30881881881881800881
2023-08-298748888698705,900870
2023-08-2885592384887420,900874
2023-08-258638638368506,700850
2023-08-248558958558684,800868
2023-08-238458558428502,200850
2023-08-2284586983583812,000838
2023-08-2181690081684544,400845
2023-08-188168228168183,000818
2023-08-178218288148202,800820
2023-08-1681682981182115,600821
2023-08-1583383382382484,400824
2023-08-1483984382583928,200839
2023-08-1086190286190211,200902
2023-08-098678728638723,000872
2023-08-088688708668672,300867
2023-08-0786587385085614,800856
2023-08-048578838578743,600874
2023-08-038678728608623,000862
2023-08-028758788678674,800867
2023-08-018938948748838,900883
2023-07-318928958888905,900890
2023-07-289029028908953,200895
2023-07-279029059029041,300904
2023-07-269039129019123,800912
2023-07-259159199039089,900908
2023-07-249139159139141,700914
2023-07-219159159049078,100907
2023-07-209209259059159,500915
2023-07-199109199109194,000919
2023-07-189139159009073,100907
2023-07-14910910908910700910
2023-07-139109129009083,100908
2023-07-129109169109151,600915
2023-07-119079109059051,600905
2023-07-109209209069062,100906
2023-07-079059169059145,000914
2023-07-069069109019101,700910
2023-07-059009109009037,200903
2023-07-049099129009004,000900
2023-07-039099108809064,300906
2023-06-309169168869127,000912
2023-06-299059129059103,600910
2023-06-288969058968963,500896
2023-06-278959008909003,900900
2023-06-268949038949014,600901
2023-06-239109158928958,300895
2023-06-229009088918954,500895
2023-06-219109108919053,200905
2023-06-209009198919069,000906
2023-06-1989591588590311,900903
2023-06-168958978788958,500895
2023-06-158978998828943,900894
2023-06-149059058958972,500897
2023-06-139159208969006,700900
2023-06-129019129019128,300912
2023-06-098959018948954,600895
2023-06-088919008918964,000896
2023-06-078909008719008,400900
2023-06-068939018858908,300890
2023-06-0586689486289422,700894
2023-06-028608688558668,400866
2023-06-018608608558591,300859
2023-05-318638638528602,100860
2023-05-308508608508596,300859
2023-05-2985686085085018,900850
2023-05-2683385682085617,900856
2023-05-2586186183683618,400836
2023-05-2485986982786235,600862
2023-05-2383286582685917,600859
2023-05-2280984080983517,000835
2023-05-1981081580180110,700801
2023-05-1882082079981513,100815
2023-05-178038328038207,500820
2023-05-1682083078580343,800803
2023-05-1582383781682032,300820
2023-05-1291191179082399,200823
2023-05-119169169129141,100914
2023-05-109109159109151,700915
2023-05-099199209099096,000909
2023-05-089079129009046,600904
2023-05-028969078969012,700901
2023-05-019019088978973,200897
2023-04-289169168959004,600900
2023-04-278929068839065,800906
2023-04-268939018889015,000901
2023-04-2590990989089312,000893
2023-04-249109189039101,700910
2023-04-219089098948956,100895
2023-04-209079199079114,900911
2023-04-199219219059104,500910
2023-04-189239299119249,200924
2023-04-179099259099252,500925
2023-04-149119229089083,400908
2023-04-139159159069112,600911
2023-04-12903914903914700914
2023-04-119009089009053,700905
2023-04-108929008878934,200893
2023-04-078989038958964,000896
2023-04-069049158889019,600901
2023-04-059209209029047,400904
2023-04-049389449289297,300929
2023-04-039449459309388,800938
2023-03-3194394491393512,700935
2023-03-309379379239306,400930
2023-03-2992994192594111,000941
2023-03-2894394392092513,600925
2023-03-2796096093293218,100932
2023-03-2494695692295028,300950
2023-03-2392995192093121,700931
2023-03-2289393089293014,000930
2023-03-208888908718904,600890
2023-03-1789590086486631,300866
2023-03-1688589486089413,100894
2023-03-158618998618898,800889
2023-03-148558778558612,200861
2023-03-138558748558706,500870
2023-03-1087787985086119,000861
2023-03-098918998788795,800879
2023-03-088918998908924,600892
2023-03-078969068958953,900895
2023-03-068989048939047,100904
2023-03-038929048928967,800896
2023-03-028939028918948,300894
2023-03-019109109009002,800900
2023-02-289249248999107,500910
2023-02-2788292087691922,800919
2023-02-248929008828826,100882
2023-02-228909048908922,500892
2023-02-2191391388590012,400900
2023-02-209199199089084,000908
2023-02-179289289009168,400916
2023-02-169219299059295,400929
2023-02-1594594591792113,900921
2023-02-1492594590394540,600945
2023-02-1388892288091036,300910
2023-02-1089089087287210,500872
2023-02-098768908768907,600890
2023-02-0889689787988012,000880
2023-02-078898948828938,900893
2023-02-0687089385688921,200889
2023-02-038558618518558,700855
2023-02-0285286884084010,500840
2023-02-018578588388466,100846
2023-01-3184585783785711,200857
2023-01-3083384483183710,600837
2023-01-278268288218233,400823
2023-01-268228258198252,200825
2023-01-258228248218241,100824
2023-01-248288308228257,500825
2023-01-2381783881783521,800835
2023-01-208108168108152,000815
2023-01-198048108018109,800810
2023-01-188128128028024,900802
2023-01-178158168048045,700804
2023-01-168148168058087,100808
2023-01-138178177958146,800814
2023-01-1280181979181915,200819
2023-01-1181283080380421,100804
2023-01-1082084482082514,900825
2023-01-068188188118165,600816
2023-01-058188228128188,500818
2023-01-0478782678780432,100804

分割・併合履歴 : なし