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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,352 | 2,364 | 2,349 | 2,349 | 2,400 | 2,349 |
| 2025-11-12 | 2,357 | 2,380 | 2,352 | 2,358 | 2,700 | 2,358 |
| 2025-11-11 | 2,330 | 2,369 | 2,330 | 2,355 | 19,800 | 2,355 |
| 2025-11-10 | 2,308 | 2,329 | 2,307 | 2,320 | 6,500 | 2,320 |
| 2025-11-07 | 2,302 | 2,328 | 2,295 | 2,320 | 14,400 | 2,320 |
| 2025-11-06 | 2,350 | 2,367 | 2,298 | 2,317 | 54,700 | 2,317 |
| 2025-11-05 | 2,520 | 2,520 | 2,397 | 2,461 | 38,200 | 2,461 |
| 2025-11-04 | 2,528 | 2,528 | 2,503 | 2,503 | 6,700 | 2,503 |
| 2025-10-31 | 2,490 | 2,517 | 2,490 | 2,503 | 7,000 | 2,503 |
| 2025-10-30 | 2,494 | 2,500 | 2,483 | 2,498 | 1,700 | 2,498 |
| 2025-10-29 | 2,527 | 2,527 | 2,489 | 2,494 | 6,000 | 2,494 |
| 2025-10-28 | 2,523 | 2,581 | 2,523 | 2,530 | 5,000 | 2,530 |
| 2025-10-27 | 2,512 | 2,559 | 2,502 | 2,548 | 9,400 | 2,548 |
| 2025-10-24 | 2,503 | 2,536 | 2,495 | 2,501 | 2,900 | 2,501 |
| 2025-10-23 | 2,499 | 2,534 | 2,498 | 2,503 | 9,300 | 2,503 |
| 2025-10-22 | 2,482 | 2,499 | 2,471 | 2,497 | 4,900 | 2,497 |
| 2025-10-21 | 2,491 | 2,498 | 2,453 | 2,467 | 5,900 | 2,467 |
| 2025-10-20 | 2,451 | 2,484 | 2,433 | 2,476 | 13,200 | 2,476 |
| 2025-10-17 | 2,434 | 2,437 | 2,408 | 2,421 | 7,900 | 2,421 |
| 2025-10-16 | 2,423 | 2,458 | 2,422 | 2,434 | 4,200 | 2,434 |
| 2025-10-15 | 2,389 | 2,446 | 2,389 | 2,430 | 19,800 | 2,430 |
| 2025-10-14 | 2,389 | 2,418 | 2,348 | 2,360 | 18,600 | 2,360 |
| 2025-10-10 | 2,466 | 2,471 | 2,431 | 2,439 | 9,300 | 2,439 |
| 2025-10-09 | 2,460 | 2,496 | 2,445 | 2,477 | 15,100 | 2,477 |
| 2025-10-08 | 2,452 | 2,500 | 2,452 | 2,461 | 12,000 | 2,461 |
| 2025-10-07 | 2,467 | 2,496 | 2,443 | 2,458 | 24,600 | 2,458 |
| 2025-10-06 | 2,430 | 2,500 | 2,430 | 2,430 | 21,700 | 2,430 |
| 2025-10-03 | 2,360 | 2,428 | 2,360 | 2,400 | 7,700 | 2,400 |
| 2025-10-02 | 2,435 | 2,435 | 2,349 | 2,384 | 26,000 | 2,384 |
| 2025-10-01 | 2,457 | 2,457 | 2,389 | 2,396 | 33,900 | 2,396 |
| 2025-09-30 | 2,505 | 2,505 | 2,450 | 2,477 | 10,900 | 2,477 |
| 2025-09-29 | 2,509 | 2,509 | 2,478 | 2,504 | 7,400 | 2,504 |
| 2025-09-26 | 2,488 | 2,509 | 2,487 | 2,509 | 20,300 | 2,509 |
| 2025-09-25 | 2,478 | 2,499 | 2,478 | 2,493 | 6,700 | 2,493 |
| 2025-09-24 | 2,458 | 2,510 | 2,455 | 2,495 | 15,900 | 2,495 |
| 2025-09-22 | 2,475 | 2,479 | 2,442 | 2,457 | 9,900 | 2,457 |
| 2025-09-19 | 2,475 | 2,500 | 2,432 | 2,472 | 16,700 | 2,472 |
| 2025-09-18 | 2,504 | 2,504 | 2,458 | 2,469 | 16,800 | 2,469 |
| 2025-09-17 | 2,494 | 2,514 | 2,446 | 2,514 | 31,800 | 2,514 |
| 2025-09-16 | 2,560 | 2,560 | 2,445 | 2,509 | 55,900 | 2,509 |
| 2025-09-12 | 2,569 | 2,608 | 2,564 | 2,572 | 25,000 | 2,572 |
| 2025-09-11 | 2,577 | 2,582 | 2,562 | 2,568 | 17,900 | 2,568 |
| 2025-09-10 | 2,565 | 2,591 | 2,562 | 2,577 | 18,500 | 2,577 |
| 2025-09-09 | 2,584 | 2,615 | 2,564 | 2,564 | 19,500 | 2,564 |
| 2025-09-08 | 2,598 | 2,604 | 2,552 | 2,570 | 23,100 | 2,570 |
| 2025-09-05 | 2,580 | 2,618 | 2,560 | 2,569 | 42,400 | 2,569 |
| 2025-09-04 | 2,522 | 2,560 | 2,510 | 2,560 | 37,300 | 2,560 |
| 2025-09-03 | 2,461 | 2,545 | 2,445 | 2,493 | 33,800 | 2,493 |
| 2025-09-02 | 2,549 | 2,549 | 2,456 | 2,456 | 31,100 | 2,456 |
| 2025-09-01 | 2,468 | 2,565 | 2,459 | 2,521 | 51,700 | 2,521 |
| 2025-08-29 | 2,494 | 2,494 | 2,409 | 2,409 | 18,700 | 2,409 |
| 2025-08-28 | 2,370 | 2,538 | 2,348 | 2,494 | 61,300 | 2,494 |
| 2025-08-27 | 2,336 | 2,350 | 2,310 | 2,340 | 5,600 | 2,340 |
| 2025-08-26 | 2,343 | 2,343 | 2,309 | 2,312 | 9,100 | 2,312 |
| 2025-08-25 | 2,341 | 2,357 | 2,321 | 2,343 | 11,900 | 2,343 |
| 2025-08-22 | 2,258 | 2,310 | 2,258 | 2,310 | 15,900 | 2,310 |
| 2025-08-21 | 2,267 | 2,286 | 2,250 | 2,260 | 9,300 | 2,260 |
| 2025-08-20 | 2,284 | 2,295 | 2,258 | 2,268 | 21,200 | 2,268 |
| 2025-08-19 | 2,236 | 2,277 | 2,236 | 2,276 | 16,400 | 2,276 |
| 2025-08-18 | 2,227 | 2,258 | 2,215 | 2,236 | 23,900 | 2,236 |
| 2025-08-15 | 2,213 | 2,227 | 2,184 | 2,215 | 33,800 | 2,215 |
| 2025-08-14 | 2,196 | 2,217 | 2,195 | 2,195 | 22,600 | 2,195 |
| 2025-08-13 | 2,201 | 2,207 | 2,191 | 2,200 | 15,700 | 2,200 |
| 2025-08-12 | 2,215 | 2,232 | 2,189 | 2,195 | 36,500 | 2,195 |
| 2025-08-08 | 2,191 | 2,191 | 2,163 | 2,167 | 12,000 | 2,167 |
| 2025-08-07 | 2,184 | 2,190 | 2,163 | 2,167 | 10,500 | 2,167 |
| 2025-08-06 | 2,130 | 2,181 | 2,127 | 2,181 | 21,400 | 2,181 |
| 2025-08-05 | 2,159 | 2,159 | 2,123 | 2,123 | 11,000 | 2,123 |
| 2025-08-04 | 2,081 | 2,143 | 2,077 | 2,127 | 40,400 | 2,127 |
| 2025-08-01 | 2,151 | 2,180 | 2,140 | 2,180 | 31,500 | 2,180 |
| 2025-07-31 | 2,084 | 2,169 | 2,084 | 2,151 | 27,700 | 2,151 |
| 2025-07-30 | 2,095 | 2,104 | 2,081 | 2,088 | 13,700 | 2,088 |
| 2025-07-29 | 2,138 | 2,153 | 2,086 | 2,092 | 10,100 | 2,092 |
| 2025-07-28 | 2,159 | 2,170 | 2,136 | 2,143 | 9,900 | 2,143 |
| 2025-07-25 | 2,144 | 2,166 | 2,138 | 2,151 | 6,600 | 2,151 |
| 2025-07-24 | 2,130 | 2,149 | 2,130 | 2,144 | 6,600 | 2,144 |
| 2025-07-23 | 2,120 | 2,146 | 2,113 | 2,126 | 6,800 | 2,126 |
| 2025-07-22 | 2,073 | 2,120 | 2,073 | 2,120 | 7,800 | 2,120 |
| 2025-07-18 | 2,090 | 2,094 | 2,071 | 2,071 | 6,800 | 2,071 |
| 2025-07-17 | 2,099 | 2,115 | 2,085 | 2,090 | 3,200 | 2,090 |
| 2025-07-16 | 2,090 | 2,118 | 2,070 | 2,090 | 10,600 | 2,090 |
| 2025-07-15 | 2,124 | 2,124 | 2,077 | 2,085 | 12,900 | 2,085 |
| 2025-07-14 | 2,128 | 2,140 | 2,101 | 2,101 | 9,300 | 2,101 |
| 2025-07-11 | 2,108 | 2,129 | 2,108 | 2,121 | 3,500 | 2,121 |
| 2025-07-10 | 2,105 | 2,135 | 2,070 | 2,107 | 25,600 | 2,107 |
| 2025-07-09 | 2,071 | 2,105 | 2,062 | 2,085 | 12,000 | 2,085 |
| 2025-07-08 | 2,019 | 2,070 | 2,019 | 2,069 | 10,600 | 2,069 |
| 2025-07-07 | 2,025 | 2,080 | 1,975 | 2,019 | 44,500 | 2,019 |
| 2025-07-04 | 2,061 | 2,070 | 2,034 | 2,045 | 19,800 | 2,045 |
| 2025-07-03 | 2,080 | 2,081 | 2,051 | 2,052 | 17,500 | 2,052 |
| 2025-07-02 | 2,090 | 2,093 | 2,066 | 2,072 | 5,800 | 2,072 |
| 2025-07-01 | 2,048 | 2,093 | 2,047 | 2,093 | 11,500 | 2,093 |
| 2025-06-30 | 2,051 | 2,094 | 2,042 | 2,050 | 13,800 | 2,050 |
| 2025-06-27 | 2,054 | 2,062 | 2,044 | 2,045 | 12,400 | 2,045 |
| 2025-06-26 | 2,051 | 2,075 | 2,043 | 2,054 | 6,500 | 2,054 |
| 2025-06-25 | 2,041 | 2,054 | 2,036 | 2,041 | 5,700 | 2,041 |
| 2025-06-24 | 2,040 | 2,050 | 2,032 | 2,043 | 2,200 | 2,043 |
| 2025-06-23 | 2,053 | 2,060 | 2,030 | 2,031 | 10,700 | 2,031 |
| 2025-06-20 | 2,088 | 2,093 | 2,055 | 2,068 | 9,200 | 2,068 |
| 2025-06-19 | 2,085 | 2,106 | 2,072 | 2,072 | 7,800 | 2,072 |
| 2025-06-18 | 2,093 | 2,115 | 2,080 | 2,085 | 11,400 | 2,085 |
| 2025-06-17 | 2,040 | 2,137 | 2,040 | 2,114 | 32,000 | 2,114 |
| 2025-06-16 | 2,050 | 2,050 | 2,008 | 2,032 | 13,700 | 2,032 |
| 2025-06-13 | 2,104 | 2,105 | 2,048 | 2,051 | 25,400 | 2,051 |
| 2025-06-12 | 2,104 | 2,120 | 2,104 | 2,110 | 7,100 | 2,110 |
| 2025-06-11 | 2,116 | 2,138 | 2,098 | 2,105 | 13,000 | 2,105 |
| 2025-06-10 | 2,100 | 2,121 | 2,088 | 2,094 | 14,700 | 2,094 |
| 2025-06-09 | 2,090 | 2,128 | 2,082 | 2,100 | 16,400 | 2,100 |
| 2025-06-06 | 2,072 | 2,112 | 2,065 | 2,089 | 15,100 | 2,089 |
| 2025-06-05 | 2,061 | 2,089 | 2,061 | 2,076 | 10,200 | 2,076 |
| 2025-06-04 | 2,053 | 2,070 | 2,053 | 2,070 | 6,900 | 2,070 |
| 2025-06-03 | 2,070 | 2,073 | 2,042 | 2,053 | 8,800 | 2,053 |
| 2025-06-02 | 2,045 | 2,075 | 2,045 | 2,068 | 9,200 | 2,068 |
| 2025-05-30 | 2,031 | 2,094 | 2,031 | 2,068 | 33,300 | 2,068 |
| 2025-05-29 | 2,052 | 2,063 | 2,040 | 2,050 | 25,000 | 2,050 |
| 2025-05-28 | 1,994 | 2,056 | 1,973 | 2,052 | 53,600 | 2,052 |
| 2025-05-27 | 1,965 | 1,984 | 1,965 | 1,978 | 11,100 | 1,978 |
| 2025-05-26 | 1,956 | 1,963 | 1,951 | 1,957 | 4,200 | 1,957 |
| 2025-05-23 | 1,932 | 1,962 | 1,932 | 1,956 | 25,800 | 1,956 |
| 2025-05-22 | 1,921 | 1,945 | 1,921 | 1,935 | 22,600 | 1,935 |
| 2025-05-21 | 1,934 | 1,942 | 1,921 | 1,931 | 18,400 | 1,931 |
| 2025-05-20 | 1,908 | 1,932 | 1,908 | 1,928 | 19,100 | 1,928 |
| 2025-05-19 | 1,899 | 1,918 | 1,899 | 1,906 | 16,300 | 1,906 |
| 2025-05-16 | 1,893 | 1,909 | 1,886 | 1,903 | 20,500 | 1,903 |
| 2025-05-15 | 1,902 | 1,911 | 1,889 | 1,893 | 44,000 | 1,893 |
| 2025-05-14 | 1,915 | 1,915 | 1,877 | 1,898 | 18,500 | 1,898 |
| 2025-05-13 | 1,911 | 1,920 | 1,891 | 1,915 | 28,700 | 1,915 |
| 2025-05-12 | 1,939 | 1,965 | 1,901 | 1,901 | 93,800 | 1,901 |
| 2025-05-09 | 1,906 | 2,014 | 1,906 | 1,967 | 220,000 | 1,967 |
| 2025-05-08 | 1,815 | 1,836 | 1,777 | 1,830 | 83,000 | 1,830 |
| 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