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
2024-05-211,8071,8181,7881,7988,3001,798
2024-05-201,7801,8011,7801,79914,6001,799
2024-05-171,7401,7691,7351,75412,0001,754
2024-05-161,7881,7881,7471,74727,9001,747
2024-05-151,8151,8151,7701,78026,3001,780
2024-05-141,8251,8311,8101,81510,8001,815
2024-05-131,8141,8471,8091,82516,2001,825
2024-05-101,8881,8881,7811,79843,0001,798
2024-05-091,9011,9181,8491,90632,8001,906
2024-05-081,8721,9001,8721,89618,4001,896
2024-05-071,9001,9041,8711,88320,3001,883
2024-05-021,8961,8971,8721,8806,3001,880
2024-05-011,8911,9111,8861,8967,6001,896
2024-04-301,8761,9041,8601,90314,9001,903
2024-04-261,8551,8831,8401,8769,9001,876
2024-04-251,8571,8681,8521,85510,0001,855
2024-04-241,8671,8891,8551,88613,5001,886
2024-04-231,8431,8641,8241,8648,9001,864
2024-04-221,8081,8421,8081,8428,4001,842
2024-04-191,8271,8271,7781,80318,8001,803
2024-04-181,7871,8441,7621,82917,8001,829
2024-04-171,8001,8311,7601,78921,4001,789
2024-04-161,8141,8151,7841,80029,5001,800
2024-04-151,8101,8431,8001,82920,2001,829
2024-04-121,8251,8291,8111,82120,2001,821
2024-04-111,8341,8451,8211,82410,0001,824
2024-04-101,8441,8971,8441,84525,6001,845
2024-04-091,8211,8441,8201,83327,8001,833
2024-04-081,8051,8231,7961,80914,7001,809
2024-04-051,8001,8301,7951,80124,6001,801
2024-04-041,8371,8381,8101,81831,9001,818
2024-04-031,8351,8641,8251,83735,2001,837
2024-04-021,9421,9501,8701,88344,0001,883
2024-04-011,9401,9751,9301,96571,6001,965
2024-03-291,9081,9501,9081,93719,2001,937
2024-03-281,8761,9431,8761,90748,5001,907
2024-03-271,9891,9891,9251,92549,5001,925
2024-03-261,9801,9861,9481,98051,4001,980
2024-03-251,9582,0131,9531,97839,2001,978
2024-03-221,9681,9701,9121,95130,3001,951
2024-03-211,9191,9481,9011,93531,9001,935
2024-03-191,8731,9151,8601,91444,4001,914
2024-03-181,8731,9021,8701,87340,4001,873
2024-03-151,9251,9301,8661,87768,8001,877
2024-03-142,0032,0031,9181,93693,1001,936
2024-03-132,1102,1442,0182,03551,4002,035
2024-03-122,0952,1102,0412,10060,1002,100
2024-03-112,1622,2122,1042,14560,3002,145
2024-03-082,0902,2202,0902,18072,7002,180
2024-03-072,1492,1492,0872,08787,5002,087
2024-03-062,0502,1442,0372,113148,3002,113
2024-03-052,3202,3911,9902,059414,7002,059
2024-03-042,3502,3992,3262,34736,6002,347
2024-03-012,3562,3862,3102,31052,8002,310
2024-02-292,3602,3612,3052,33936,7002,339
2024-02-282,3842,4122,3602,36443,0002,364
2024-02-272,3042,3622,2902,34974,3002,349
2024-02-262,2312,3332,2312,26771,9002,267
2024-02-222,1202,1812,1142,18047,5002,180
2024-02-212,0712,1382,0602,12051,9002,120
2024-02-202,0502,1002,0412,07527,8002,075
2024-02-191,9832,0411,9732,03747,6002,037
2024-02-161,9802,0251,9801,99518,6001,995
2024-02-152,0062,0061,9621,98631,2001,986
2024-02-142,0112,0291,9871,98730,2001,987
2024-02-132,0732,0902,0142,03349,3002,033
2024-02-092,1402,1572,0882,08843,5002,088
2024-02-082,1652,1942,0932,13754,0002,137
2024-02-072,0772,1522,0632,14177,3002,141
2024-02-062,0542,0541,9802,01756,5002,017
2024-02-052,0252,1251,9812,055222,5002,055
2024-02-022,0232,0251,9652,02589,4002,025
2024-02-011,9772,0501,9752,02468,4002,024
2024-01-311,9301,9861,9161,97741,8001,977
2024-01-301,9411,9811,9061,93630,5001,936
2024-01-291,9101,9831,8961,94076,2001,940
2024-01-261,8641,8951,8361,85530,8001,855
2024-01-251,7951,8651,7951,86348,7001,863
2024-01-241,7921,8191,7471,78884,2001,788
2024-01-231,8081,8471,7741,78626,8001,786
2024-01-221,7821,8681,7751,78880,4001,788
2024-01-191,7541,7711,7291,76930,4001,769
2024-01-181,7561,7851,7441,75423,9001,754
2024-01-171,7741,7951,7541,76830,1001,768
2024-01-161,7481,7821,7421,75824,4001,758
2024-01-151,7361,7541,7341,74025,6001,740
2024-01-121,7651,7651,7171,73622,4001,736
2024-01-111,7451,7641,7301,74114,4001,741
2024-01-101,7581,7581,7391,74318,1001,743
2024-01-091,7721,7811,7391,75819,3001,758
2024-01-051,8041,8041,7601,76019,2001,760
2024-01-041,8211,8291,7461,80429,9001,804

分割・併合履歴 : なし