5284 ヤマウホールディングス(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
2023-03-31	1,026	1,038	1,026	1,031	5,500	1,031
2023-03-30	1,000	1,050	1,000	1,025	13,700	1,025
2023-03-29	1,084	1,092	1,063	1,077	11,400	1,077
2023-03-28	1,116	1,116	1,082	1,082	4,800	1,082
2023-03-27	1,117	1,118	1,050	1,116	8,800	1,116
2023-03-24	1,120	1,120	1,106	1,116	3,600	1,116
2023-03-23	1,120	1,125	1,109	1,120	4,000	1,120
2023-03-22	1,125	1,127	1,116	1,124	7,700	1,124
2023-03-20	1,127	1,131	1,099	1,107	11,500	1,107
2023-03-17	1,128	1,129	1,116	1,127	3,800	1,127
2023-03-16	1,113	1,128	1,105	1,127	4,500	1,127
2023-03-15	1,101	1,139	1,097	1,134	19,500	1,134
2023-03-14	1,095	1,105	1,072	1,090	34,300	1,090
2023-03-13	1,120	1,138	1,109	1,117	14,100	1,117
2023-03-10	1,147	1,147	1,126	1,142	11,400	1,142
2023-03-09	1,146	1,148	1,132	1,140	12,500	1,140
2023-03-08	1,124	1,145	1,117	1,143	16,000	1,143
2023-03-07	1,114	1,129	1,114	1,126	12,000	1,126
2023-03-06	1,137	1,137	1,108	1,113	15,200	1,113
2023-03-03	1,121	1,121	1,100	1,107	20,700	1,107
2023-03-02	1,081	1,136	1,081	1,111	47,800	1,111
2023-03-01	1,102	1,117	1,065	1,071	77,000	1,071
2023-02-28	1,178	1,231	1,096	1,120	363,600	1,120
2023-02-27	1,030	1,030	1,030	1,030	14,900	1,030
2023-02-24	873	880	865	880	6,000	880
2023-02-22	873	873	870	870	1,500	870
2023-02-21	865	872	856	871	3,800	871
2023-02-20	858	860	855	860	1,100	860
2023-02-17	855	858	855	858	900	858
2023-02-16	848	855	843	855	4,300	855
2023-02-15	863	863	858	863	1,400	863
2023-02-14	860	864	848	864	1,000	864
2023-02-13	863	863	859	860	3,300	860
2023-02-10	862	862	862	862	500	862
2023-02-09	860	862	860	862	300	862
2023-02-08	856	860	856	856	1,200	856
2023-02-07	865	874	854	856	1,400	856
2023-02-06	842	865	842	865	1,800	865
2023-02-03	838	844	834	834	2,500	834
2023-02-02	849	850	842	844	1,800	844
2023-02-01	850	850	820	850	900	850
2023-01-31	850	858	836	850	2,100	850
2023-01-30	829	848	829	842	2,600	842
2023-01-27	837	837	831	831	900	831
2023-01-26	832	837	826	832	1,500	832
2023-01-25	845	845	791	833	3,800	833
2023-01-24	849	849	840	840	1,600	840
2023-01-23	843	854	843	848	1,300	848
2023-01-20	843	843	829	843	2,900	843
2023-01-19	846	846	843	843	300	843
2023-01-18	848	850	848	850	400	850
2023-01-17	845	845	845	845	100	845
2023-01-16	817	835	817	835	1,500	835
2023-01-13	853	855	816	830	4,300	830
2023-01-12	845	846	838	838	500	838
2023-01-11	845	845	831	834	1,700	834
2023-01-10	834	840	834	840	1,500	840
2023-01-06	818	829	814	828	1,300	828
2023-01-05	827	827	826	826	900	826
2023-01-04	837	837	834	834	500	834

分割・併合履歴：なし