5284 ヤマウホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,722 | 1,738 | 1,717 | 1,730 | 8,700 | 1,730 |
| 2024-07-25 | 1,745 | 1,745 | 1,720 | 1,722 | 22,700 | 1,722 |
| 2024-07-24 | 1,762 | 1,764 | 1,745 | 1,761 | 6,100 | 1,761 |
| 2024-07-23 | 1,761 | 1,775 | 1,760 | 1,762 | 1,500 | 1,762 |
| 2024-07-22 | 1,758 | 1,760 | 1,731 | 1,759 | 6,200 | 1,759 |
| 2024-07-19 | 1,774 | 1,774 | 1,756 | 1,759 | 4,100 | 1,759 |
| 2024-07-18 | 1,780 | 1,783 | 1,755 | 1,769 | 6,900 | 1,769 |
| 2024-07-17 | 1,795 | 1,795 | 1,775 | 1,775 | 3,300 | 1,775 |
| 2024-07-16 | 1,781 | 1,796 | 1,754 | 1,781 | 5,600 | 1,781 |
| 2024-07-12 | 1,763 | 1,788 | 1,763 | 1,786 | 8,000 | 1,786 |
| 2024-07-11 | 1,754 | 1,782 | 1,754 | 1,778 | 3,700 | 1,778 |
| 2024-07-10 | 1,784 | 1,784 | 1,751 | 1,758 | 13,600 | 1,758 |
| 2024-07-09 | 1,766 | 1,777 | 1,766 | 1,770 | 6,400 | 1,770 |
| 2024-07-08 | 1,771 | 1,777 | 1,770 | 1,770 | 7,700 | 1,770 |
| 2024-07-05 | 1,772 | 1,789 | 1,768 | 1,770 | 11,000 | 1,770 |
| 2024-07-04 | 1,770 | 1,783 | 1,767 | 1,772 | 9,200 | 1,772 |
| 2024-07-03 | 1,768 | 1,784 | 1,760 | 1,767 | 13,600 | 1,767 |
| 2024-07-02 | 1,778 | 1,781 | 1,769 | 1,772 | 6,600 | 1,772 |
| 2024-07-01 | 1,781 | 1,790 | 1,776 | 1,779 | 8,900 | 1,779 |
| 2024-06-28 | 1,807 | 1,807 | 1,770 | 1,772 | 7,800 | 1,772 |
| 2024-06-27 | 1,788 | 1,800 | 1,788 | 1,795 | 2,200 | 1,795 |
| 2024-06-26 | 1,801 | 1,809 | 1,788 | 1,788 | 6,200 | 1,788 |
| 2024-06-25 | 1,791 | 1,805 | 1,791 | 1,800 | 6,200 | 1,800 |
| 2024-06-24 | 1,773 | 1,802 | 1,773 | 1,791 | 6,000 | 1,791 |
| 2024-06-21 | 1,783 | 1,784 | 1,765 | 1,773 | 4,100 | 1,773 |
| 2024-06-20 | 1,760 | 1,775 | 1,760 | 1,760 | 3,500 | 1,760 |
| 2024-06-19 | 1,767 | 1,782 | 1,757 | 1,757 | 2,900 | 1,757 |
| 2024-06-18 | 1,750 | 1,785 | 1,750 | 1,766 | 6,200 | 1,766 |
| 2024-06-17 | 1,748 | 1,759 | 1,731 | 1,750 | 11,500 | 1,750 |
| 2024-06-14 | 1,731 | 1,752 | 1,730 | 1,749 | 9,200 | 1,749 |
| 2024-06-13 | 1,752 | 1,757 | 1,713 | 1,726 | 25,600 | 1,726 |
| 2024-06-12 | 1,755 | 1,760 | 1,739 | 1,741 | 10,100 | 1,741 |
| 2024-06-11 | 1,769 | 1,769 | 1,755 | 1,755 | 17,200 | 1,755 |
| 2024-06-10 | 1,736 | 1,759 | 1,736 | 1,750 | 16,600 | 1,750 |
| 2024-06-07 | 1,733 | 1,758 | 1,720 | 1,746 | 34,200 | 1,746 |
| 2024-06-06 | 1,799 | 1,799 | 1,744 | 1,753 | 23,200 | 1,753 |
| 2024-06-05 | 1,773 | 1,796 | 1,773 | 1,788 | 8,900 | 1,788 |
| 2024-06-04 | 1,788 | 1,803 | 1,788 | 1,790 | 7,000 | 1,790 |
| 2024-06-03 | 1,797 | 1,801 | 1,773 | 1,790 | 16,800 | 1,790 |
| 2024-05-31 | 1,792 | 1,799 | 1,772 | 1,798 | 6,600 | 1,798 |
| 2024-05-30 | 1,785 | 1,789 | 1,756 | 1,785 | 11,900 | 1,785 |
| 2024-05-29 | 1,801 | 1,811 | 1,786 | 1,787 | 8,600 | 1,787 |
| 2024-05-28 | 1,799 | 1,817 | 1,791 | 1,799 | 11,000 | 1,799 |
| 2024-05-27 | 1,826 | 1,826 | 1,797 | 1,805 | 11,900 | 1,805 |
| 2024-05-24 | 1,791 | 1,800 | 1,786 | 1,786 | 8,400 | 1,786 |
| 2024-05-23 | 1,800 | 1,806 | 1,784 | 1,792 | 9,100 | 1,792 |
| 2024-05-22 | 1,798 | 1,805 | 1,780 | 1,799 | 11,200 | 1,799 |
| 2024-05-21 | 1,807 | 1,818 | 1,788 | 1,798 | 8,300 | 1,798 |
| 2024-05-20 | 1,780 | 1,801 | 1,780 | 1,799 | 14,600 | 1,799 |
| 2024-05-17 | 1,740 | 1,769 | 1,735 | 1,754 | 12,000 | 1,754 |
| 2024-05-16 | 1,788 | 1,788 | 1,747 | 1,747 | 27,900 | 1,747 |
| 2024-05-15 | 1,815 | 1,815 | 1,770 | 1,780 | 26,300 | 1,780 |
| 2024-05-14 | 1,825 | 1,831 | 1,810 | 1,815 | 10,800 | 1,815 |
| 2024-05-13 | 1,814 | 1,847 | 1,809 | 1,825 | 16,200 | 1,825 |
| 2024-05-10 | 1,888 | 1,888 | 1,781 | 1,798 | 43,000 | 1,798 |
| 2024-05-09 | 1,901 | 1,918 | 1,849 | 1,906 | 32,800 | 1,906 |
| 2024-05-08 | 1,872 | 1,900 | 1,872 | 1,896 | 18,400 | 1,896 |
| 2024-05-07 | 1,900 | 1,904 | 1,871 | 1,883 | 20,300 | 1,883 |
| 2024-05-02 | 1,896 | 1,897 | 1,872 | 1,880 | 6,300 | 1,880 |
| 2024-05-01 | 1,891 | 1,911 | 1,886 | 1,896 | 7,600 | 1,896 |
| 2024-04-30 | 1,876 | 1,904 | 1,860 | 1,903 | 14,900 | 1,903 |
| 2024-04-26 | 1,855 | 1,883 | 1,840 | 1,876 | 9,900 | 1,876 |
| 2024-04-25 | 1,857 | 1,868 | 1,852 | 1,855 | 10,000 | 1,855 |
| 2024-04-24 | 1,867 | 1,889 | 1,855 | 1,886 | 13,500 | 1,886 |
| 2024-04-23 | 1,843 | 1,864 | 1,824 | 1,864 | 8,900 | 1,864 |
| 2024-04-22 | 1,808 | 1,842 | 1,808 | 1,842 | 8,400 | 1,842 |
| 2024-04-19 | 1,827 | 1,827 | 1,778 | 1,803 | 18,800 | 1,803 |
| 2024-04-18 | 1,787 | 1,844 | 1,762 | 1,829 | 17,800 | 1,829 |
| 2024-04-17 | 1,800 | 1,831 | 1,760 | 1,789 | 21,400 | 1,789 |
| 2024-04-16 | 1,814 | 1,815 | 1,784 | 1,800 | 29,500 | 1,800 |
| 2024-04-15 | 1,810 | 1,843 | 1,800 | 1,829 | 20,200 | 1,829 |
| 2024-04-12 | 1,825 | 1,829 | 1,811 | 1,821 | 20,200 | 1,821 |
| 2024-04-11 | 1,834 | 1,845 | 1,821 | 1,824 | 10,000 | 1,824 |
| 2024-04-10 | 1,844 | 1,897 | 1,844 | 1,845 | 25,600 | 1,845 |
| 2024-04-09 | 1,821 | 1,844 | 1,820 | 1,833 | 27,800 | 1,833 |
| 2024-04-08 | 1,805 | 1,823 | 1,796 | 1,809 | 14,700 | 1,809 |
| 2024-04-05 | 1,800 | 1,830 | 1,795 | 1,801 | 24,600 | 1,801 |
| 2024-04-04 | 1,837 | 1,838 | 1,810 | 1,818 | 31,900 | 1,818 |
| 2024-04-03 | 1,835 | 1,864 | 1,825 | 1,837 | 35,200 | 1,837 |
| 2024-04-02 | 1,942 | 1,950 | 1,870 | 1,883 | 44,000 | 1,883 |
| 2024-04-01 | 1,940 | 1,975 | 1,930 | 1,965 | 71,600 | 1,965 |
| 2024-03-29 | 1,908 | 1,950 | 1,908 | 1,937 | 19,200 | 1,937 |
| 2024-03-28 | 1,876 | 1,943 | 1,876 | 1,907 | 48,500 | 1,907 |
| 2024-03-27 | 1,989 | 1,989 | 1,925 | 1,925 | 49,500 | 1,925 |
| 2024-03-26 | 1,980 | 1,986 | 1,948 | 1,980 | 51,400 | 1,980 |
| 2024-03-25 | 1,958 | 2,013 | 1,953 | 1,978 | 39,200 | 1,978 |
| 2024-03-22 | 1,968 | 1,970 | 1,912 | 1,951 | 30,300 | 1,951 |
| 2024-03-21 | 1,919 | 1,948 | 1,901 | 1,935 | 31,900 | 1,935 |
| 2024-03-19 | 1,873 | 1,915 | 1,860 | 1,914 | 44,400 | 1,914 |
| 2024-03-18 | 1,873 | 1,902 | 1,870 | 1,873 | 40,400 | 1,873 |
| 2024-03-15 | 1,925 | 1,930 | 1,866 | 1,877 | 68,800 | 1,877 |
| 2024-03-14 | 2,003 | 2,003 | 1,918 | 1,936 | 93,100 | 1,936 |
| 2024-03-13 | 2,110 | 2,144 | 2,018 | 2,035 | 51,400 | 2,035 |
| 2024-03-12 | 2,095 | 2,110 | 2,041 | 2,100 | 60,100 | 2,100 |
| 2024-03-11 | 2,162 | 2,212 | 2,104 | 2,145 | 60,300 | 2,145 |
| 2024-03-08 | 2,090 | 2,220 | 2,090 | 2,180 | 72,700 | 2,180 |
| 2024-03-07 | 2,149 | 2,149 | 2,087 | 2,087 | 87,500 | 2,087 |
| 2024-03-06 | 2,050 | 2,144 | 2,037 | 2,113 | 148,300 | 2,113 |
| 2024-03-05 | 2,320 | 2,391 | 1,990 | 2,059 | 414,700 | 2,059 |
| 2024-03-04 | 2,350 | 2,399 | 2,326 | 2,347 | 36,600 | 2,347 |
| 2024-03-01 | 2,356 | 2,386 | 2,310 | 2,310 | 52,800 | 2,310 |
| 2024-02-29 | 2,360 | 2,361 | 2,305 | 2,339 | 36,700 | 2,339 |
| 2024-02-28 | 2,384 | 2,412 | 2,360 | 2,364 | 43,000 | 2,364 |
| 2024-02-27 | 2,304 | 2,362 | 2,290 | 2,349 | 74,300 | 2,349 |
| 2024-02-26 | 2,231 | 2,333 | 2,231 | 2,267 | 71,900 | 2,267 |
| 2024-02-22 | 2,120 | 2,181 | 2,114 | 2,180 | 47,500 | 2,180 |
| 2024-02-21 | 2,071 | 2,138 | 2,060 | 2,120 | 51,900 | 2,120 |
| 2024-02-20 | 2,050 | 2,100 | 2,041 | 2,075 | 27,800 | 2,075 |
| 2024-02-19 | 1,983 | 2,041 | 1,973 | 2,037 | 47,600 | 2,037 |
| 2024-02-16 | 1,980 | 2,025 | 1,980 | 1,995 | 18,600 | 1,995 |
| 2024-02-15 | 2,006 | 2,006 | 1,962 | 1,986 | 31,200 | 1,986 |
| 2024-02-14 | 2,011 | 2,029 | 1,987 | 1,987 | 30,200 | 1,987 |
| 2024-02-13 | 2,073 | 2,090 | 2,014 | 2,033 | 49,300 | 2,033 |
| 2024-02-09 | 2,140 | 2,157 | 2,088 | 2,088 | 43,500 | 2,088 |
| 2024-02-08 | 2,165 | 2,194 | 2,093 | 2,137 | 54,000 | 2,137 |
| 2024-02-07 | 2,077 | 2,152 | 2,063 | 2,141 | 77,300 | 2,141 |
| 2024-02-06 | 2,054 | 2,054 | 1,980 | 2,017 | 56,500 | 2,017 |
| 2024-02-05 | 2,025 | 2,125 | 1,981 | 2,055 | 222,500 | 2,055 |
| 2024-02-02 | 2,023 | 2,025 | 1,965 | 2,025 | 89,400 | 2,025 |
| 2024-02-01 | 1,977 | 2,050 | 1,975 | 2,024 | 68,400 | 2,024 |
| 2024-01-31 | 1,930 | 1,986 | 1,916 | 1,977 | 41,800 | 1,977 |
| 2024-01-30 | 1,941 | 1,981 | 1,906 | 1,936 | 30,500 | 1,936 |
| 2024-01-29 | 1,910 | 1,983 | 1,896 | 1,940 | 76,200 | 1,940 |
| 2024-01-26 | 1,864 | 1,895 | 1,836 | 1,855 | 30,800 | 1,855 |
| 2024-01-25 | 1,795 | 1,865 | 1,795 | 1,863 | 48,700 | 1,863 |
| 2024-01-24 | 1,792 | 1,819 | 1,747 | 1,788 | 84,200 | 1,788 |
| 2024-01-23 | 1,808 | 1,847 | 1,774 | 1,786 | 26,800 | 1,786 |
| 2024-01-22 | 1,782 | 1,868 | 1,775 | 1,788 | 80,400 | 1,788 |
| 2024-01-19 | 1,754 | 1,771 | 1,729 | 1,769 | 30,400 | 1,769 |
| 2024-01-18 | 1,756 | 1,785 | 1,744 | 1,754 | 23,900 | 1,754 |
| 2024-01-17 | 1,774 | 1,795 | 1,754 | 1,768 | 30,100 | 1,768 |
| 2024-01-16 | 1,748 | 1,782 | 1,742 | 1,758 | 24,400 | 1,758 |
| 2024-01-15 | 1,736 | 1,754 | 1,734 | 1,740 | 25,600 | 1,740 |
| 2024-01-12 | 1,765 | 1,765 | 1,717 | 1,736 | 22,400 | 1,736 |
| 2024-01-11 | 1,745 | 1,764 | 1,730 | 1,741 | 14,400 | 1,741 |
| 2024-01-10 | 1,758 | 1,758 | 1,739 | 1,743 | 18,100 | 1,743 |
| 2024-01-09 | 1,772 | 1,781 | 1,739 | 1,758 | 19,300 | 1,758 |
| 2024-01-05 | 1,804 | 1,804 | 1,760 | 1,760 | 19,200 | 1,760 |
| 2024-01-04 | 1,821 | 1,829 | 1,746 | 1,804 | 29,900 | 1,804 |
分割・併合履歴 ： なし
