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
2023-03-311,0261,0381,0261,0315,5001,031
2023-03-301,0001,0501,0001,02513,7001,025
2023-03-291,0841,0921,0631,07711,4001,077
2023-03-281,1161,1161,0821,0824,8001,082
2023-03-271,1171,1181,0501,1168,8001,116
2023-03-241,1201,1201,1061,1163,6001,116
2023-03-231,1201,1251,1091,1204,0001,120
2023-03-221,1251,1271,1161,1247,7001,124
2023-03-201,1271,1311,0991,10711,5001,107
2023-03-171,1281,1291,1161,1273,8001,127
2023-03-161,1131,1281,1051,1274,5001,127
2023-03-151,1011,1391,0971,13419,5001,134
2023-03-141,0951,1051,0721,09034,3001,090
2023-03-131,1201,1381,1091,11714,1001,117
2023-03-101,1471,1471,1261,14211,4001,142
2023-03-091,1461,1481,1321,14012,5001,140
2023-03-081,1241,1451,1171,14316,0001,143
2023-03-071,1141,1291,1141,12612,0001,126
2023-03-061,1371,1371,1081,11315,2001,113
2023-03-031,1211,1211,1001,10720,7001,107
2023-03-021,0811,1361,0811,11147,8001,111
2023-03-011,1021,1171,0651,07177,0001,071
2023-02-281,1781,2311,0961,120363,6001,120
2023-02-271,0301,0301,0301,03014,9001,030
2023-02-248738808658806,000880
2023-02-228738738708701,500870
2023-02-218658728568713,800871
2023-02-208588608558601,100860
2023-02-17855858855858900858
2023-02-168488558438554,300855
2023-02-158638638588631,400863
2023-02-148608648488641,000864
2023-02-138638638598603,300860
2023-02-10862862862862500862
2023-02-09860862860862300862
2023-02-088568608568561,200856
2023-02-078658748548561,400856
2023-02-068428658428651,800865
2023-02-038388448348342,500834
2023-02-028498508428441,800844
2023-02-01850850820850900850
2023-01-318508588368502,100850
2023-01-308298488298422,600842
2023-01-27837837831831900831
2023-01-268328378268321,500832
2023-01-258458457918333,800833
2023-01-248498498408401,600840
2023-01-238438548438481,300848
2023-01-208438438298432,900843
2023-01-19846846843843300843
2023-01-18848850848850400850
2023-01-17845845845845100845
2023-01-168178358178351,500835
2023-01-138538558168304,300830
2023-01-12845846838838500838
2023-01-118458458318341,700834
2023-01-108348408348401,500840
2023-01-068188298148281,300828
2023-01-05827827826826900826
2023-01-04837837834834500834

分割・併合履歴 : なし