5284 ヤマウホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1,760 | 1,800 | 1,760 | 1,798 | 25,300 | 1,798 |
| 2025-05-02 | 1,742 | 1,758 | 1,737 | 1,758 | 9,200 | 1,758 |
| 2025-05-01 | 1,759 | 1,759 | 1,740 | 1,742 | 14,800 | 1,742 |
| 2025-04-30 | 1,745 | 1,760 | 1,743 | 1,746 | 7,000 | 1,746 |
| 2025-04-28 | 1,722 | 1,743 | 1,722 | 1,739 | 14,400 | 1,739 |
| 2025-04-25 | 1,714 | 1,734 | 1,714 | 1,721 | 9,900 | 1,721 |
| 2025-04-24 | 1,704 | 1,718 | 1,704 | 1,708 | 9,300 | 1,708 |
| 2025-04-23 | 1,703 | 1,717 | 1,690 | 1,702 | 15,500 | 1,702 |
| 2025-04-22 | 1,689 | 1,704 | 1,685 | 1,691 | 8,600 | 1,691 |
| 2025-04-21 | 1,691 | 1,706 | 1,674 | 1,689 | 11,500 | 1,689 |
| 2025-04-18 | 1,673 | 1,703 | 1,671 | 1,691 | 9,400 | 1,691 |
| 2025-04-17 | 1,667 | 1,688 | 1,662 | 1,668 | 15,800 | 1,668 |
| 2025-04-16 | 1,662 | 1,679 | 1,651 | 1,660 | 27,300 | 1,660 |
| 2025-04-15 | 1,665 | 1,665 | 1,646 | 1,662 | 12,200 | 1,662 |
| 2025-04-14 | 1,682 | 1,682 | 1,646 | 1,655 | 22,700 | 1,655 |
| 2025-04-11 | 1,634 | 1,655 | 1,606 | 1,655 | 18,800 | 1,655 |
| 2025-04-10 | 1,708 | 1,709 | 1,661 | 1,674 | 23,400 | 1,674 |
| 2025-04-09 | 1,591 | 1,591 | 1,557 | 1,588 | 10,800 | 1,588 |
| 2025-04-08 | 1,581 | 1,677 | 1,581 | 1,623 | 47,300 | 1,623 |
| 2025-04-07 | 1,555 | 1,582 | 1,520 | 1,528 | 63,900 | 1,528 |
| 2025-04-04 | 1,670 | 1,715 | 1,588 | 1,680 | 107,400 | 1,680 |
| 2025-04-03 | 1,688 | 1,710 | 1,674 | 1,697 | 23,400 | 1,697 |
| 2025-04-02 | 1,750 | 1,750 | 1,724 | 1,728 | 32,300 | 1,728 |
| 2025-04-01 | 1,738 | 1,784 | 1,732 | 1,755 | 28,600 | 1,755 |
| 2025-03-31 | 1,753 | 1,753 | 1,715 | 1,715 | 52,600 | 1,715 |
| 2025-03-28 | 1,780 | 1,820 | 1,772 | 1,777 | 55,000 | 1,777 |
| 2025-03-27 | 1,855 | 1,875 | 1,852 | 1,860 | 29,400 | 1,860 |
| 2025-03-26 | 1,848 | 1,868 | 1,847 | 1,862 | 21,300 | 1,862 |
| 2025-03-25 | 1,860 | 1,861 | 1,845 | 1,850 | 44,300 | 1,850 |
| 2025-03-24 | 1,864 | 1,868 | 1,850 | 1,861 | 28,300 | 1,861 |
| 2025-03-21 | 1,868 | 1,886 | 1,860 | 1,868 | 31,300 | 1,868 |
| 2025-03-19 | 1,866 | 1,874 | 1,847 | 1,868 | 56,400 | 1,868 |
| 2025-03-18 | 1,896 | 1,896 | 1,875 | 1,879 | 40,800 | 1,879 |
| 2025-03-17 | 1,904 | 1,911 | 1,891 | 1,891 | 20,600 | 1,891 |
| 2025-03-14 | 1,896 | 1,914 | 1,888 | 1,898 | 18,800 | 1,898 |
| 2025-03-13 | 1,927 | 1,927 | 1,897 | 1,914 | 29,300 | 1,914 |
| 2025-03-12 | 1,918 | 1,928 | 1,908 | 1,909 | 19,000 | 1,909 |
| 2025-03-11 | 1,956 | 1,956 | 1,903 | 1,926 | 33,200 | 1,926 |
| 2025-03-10 | 1,970 | 1,974 | 1,940 | 1,961 | 23,700 | 1,961 |
| 2025-03-07 | 1,923 | 1,957 | 1,917 | 1,945 | 8,300 | 1,945 |
| 2025-03-06 | 1,927 | 1,963 | 1,927 | 1,962 | 13,000 | 1,962 |
| 2025-03-05 | 1,910 | 1,927 | 1,898 | 1,923 | 10,500 | 1,923 |
| 2025-03-04 | 1,897 | 1,911 | 1,868 | 1,910 | 14,400 | 1,910 |
| 2025-03-03 | 1,901 | 1,918 | 1,880 | 1,917 | 19,600 | 1,917 |
| 2025-02-28 | 1,892 | 1,897 | 1,863 | 1,889 | 23,900 | 1,889 |
| 2025-02-27 | 1,909 | 1,924 | 1,905 | 1,905 | 12,100 | 1,905 |
| 2025-02-26 | 1,917 | 1,922 | 1,891 | 1,908 | 16,000 | 1,908 |
| 2025-02-25 | 1,926 | 1,952 | 1,921 | 1,922 | 9,800 | 1,922 |
| 2025-02-21 | 1,930 | 1,965 | 1,930 | 1,951 | 8,000 | 1,951 |
| 2025-02-20 | 1,975 | 1,975 | 1,920 | 1,947 | 36,900 | 1,947 |
| 2025-02-19 | 1,973 | 1,995 | 1,964 | 1,976 | 14,700 | 1,976 |
| 2025-02-18 | 2,005 | 2,005 | 1,977 | 1,981 | 18,300 | 1,981 |
| 2025-02-17 | 1,982 | 2,010 | 1,956 | 2,005 | 25,900 | 2,005 |
| 2025-02-14 | 1,992 | 2,017 | 1,972 | 1,982 | 22,100 | 1,982 |
| 2025-02-13 | 2,015 | 2,026 | 1,980 | 2,011 | 28,800 | 2,011 |
| 2025-02-12 | 2,074 | 2,074 | 2,013 | 2,041 | 41,100 | 2,041 |
| 2025-02-10 | 2,023 | 2,076 | 1,965 | 2,076 | 109,200 | 2,076 |
| 2025-02-07 | 1,819 | 1,865 | 1,806 | 1,865 | 40,700 | 1,865 |
| 2025-02-06 | 1,775 | 1,811 | 1,771 | 1,811 | 10,400 | 1,811 |
| 2025-02-05 | 1,776 | 1,778 | 1,760 | 1,778 | 4,000 | 1,778 |
| 2025-02-04 | 1,786 | 1,787 | 1,761 | 1,775 | 4,100 | 1,775 |
| 2025-02-03 | 1,772 | 1,799 | 1,760 | 1,765 | 17,000 | 1,765 |
| 2025-01-31 | 1,773 | 1,788 | 1,761 | 1,788 | 6,600 | 1,788 |
| 2025-01-30 | 1,763 | 1,785 | 1,757 | 1,785 | 9,600 | 1,785 |
| 2025-01-29 | 1,756 | 1,762 | 1,752 | 1,760 | 7,700 | 1,760 |
| 2025-01-28 | 1,762 | 1,776 | 1,753 | 1,754 | 17,100 | 1,754 |
| 2025-01-27 | 1,770 | 1,774 | 1,750 | 1,772 | 7,600 | 1,772 |
| 2025-01-24 | 1,778 | 1,778 | 1,756 | 1,770 | 5,200 | 1,770 |
| 2025-01-23 | 1,781 | 1,781 | 1,755 | 1,778 | 6,300 | 1,778 |
| 2025-01-22 | 1,761 | 1,798 | 1,735 | 1,785 | 14,200 | 1,785 |
| 2025-01-21 | 1,742 | 1,764 | 1,726 | 1,756 | 6,000 | 1,756 |
| 2025-01-20 | 1,726 | 1,750 | 1,724 | 1,747 | 7,800 | 1,747 |
| 2025-01-17 | 1,740 | 1,740 | 1,714 | 1,728 | 12,200 | 1,728 |
| 2025-01-16 | 1,737 | 1,754 | 1,737 | 1,747 | 4,100 | 1,747 |
| 2025-01-15 | 1,745 | 1,749 | 1,718 | 1,737 | 7,800 | 1,737 |
| 2025-01-14 | 1,760 | 1,770 | 1,718 | 1,731 | 23,700 | 1,731 |
| 2025-01-10 | 1,773 | 1,785 | 1,766 | 1,767 | 3,600 | 1,767 |
| 2025-01-09 | 1,789 | 1,792 | 1,770 | 1,772 | 6,700 | 1,772 |
| 2025-01-08 | 1,808 | 1,808 | 1,788 | 1,788 | 1,700 | 1,788 |
| 2025-01-07 | 1,786 | 1,804 | 1,786 | 1,799 | 1,600 | 1,799 |
| 2025-01-06 | 1,820 | 1,824 | 1,775 | 1,781 | 8,800 | 1,781 |
分割・併合履歴 ： なし