5284 ヤマウホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-028698698548691,400869
2022-12-0187088586588112,200881
2022-11-3084090684086532,900865
2022-11-2981585081583814,500838
2022-11-2878481378480812,500808
2022-11-25799799799799200799
2022-11-247978027818025,500802
2022-11-227857977847974,100797
2022-11-217687857647858,600785
2022-11-187407627407629,900762
2022-11-17750750745745800745
2022-11-167607607477501,100750
2022-11-157497627487603,300760
2022-11-14741749741749900749
2022-11-11741741741741600741
2022-11-10747747747747100747
2022-11-09745745742742700742
2022-11-08748748748748200748
2022-11-077497497407411,900741
2022-11-047527527497492,600749
2022-11-02739740739739800739
2022-11-017387437387391,300739
2022-10-317377547317502,700750
2022-10-287407507407471,400747
2022-10-277317457317401,300740
2022-10-26---740-740
2022-10-25746746740740700740
2022-10-24733735733735300735
2022-10-217257377257371,100737
2022-10-207237397237392,200739
2022-10-197407407207203,800720
2022-10-18---741-741
2022-10-177327457307412,800741
2022-10-147437457317451,100745
2022-10-137247287227281,400728
2022-10-12---731-731
2022-10-11---731-731
2022-10-077327327277312,800731
2022-10-067197307107306,700730
2022-10-05715715715715100715
2022-10-047157187107182,100718
2022-10-037087387087145,500714
2022-09-30706712706710600710
2022-09-297127127057055,400705
2022-09-287067147067083,900708
2022-09-277097097057068,900706
2022-09-267187187087087,100708
2022-09-227217257207243,100724
2022-09-217227307227243,800724
2022-09-207317327217258,800725
2022-09-167447547327546,700754
2022-09-157447447377391,900739
2022-09-147277387277371,800737
2022-09-137207377207301,500730
2022-09-127327337207206,400720
2022-09-0971272271272244,100722
2022-09-087287287207231,700723
2022-09-077187227187221,500722
2022-09-067317327207254,100725
2022-09-057337447297409,400740
2022-09-027447457327456,400745
2022-09-017577577407552,600755
2022-08-3175877074975112,000751
2022-08-307337417337401,500740
2022-08-297297557297375,900737
2022-08-267287387287292,400729
2022-08-257277287237281,700728
2022-08-247257277257271,100727
2022-08-237237277237261,300726
2022-08-227267277217272,300727
2022-08-197307407287283,800728
2022-08-18721726721726800726
2022-08-177247287197212,900721
2022-08-167277277207262,300726
2022-08-157427427237343,200734
2022-08-127147347147295,300729
2022-08-107127147127131,200713
2022-08-097267267127128,200712
2022-08-0874074072072610,800726
2022-08-05756756754754500754
2022-08-047667667577571,600757
2022-08-037677677657651,200765
2022-08-027627657617643,200764
2022-08-01765765762762500762
2022-07-297657707617632,300763
2022-07-287677677657671,700767
2022-07-277697777677675,600767
2022-07-267647807627732,700773
2022-07-257707747607642,200764
2022-07-22770770767767300767
2022-07-217667707667701,200770
2022-07-207657717657701,900770
2022-07-197877877557649,900764
2022-07-157757847647847,400784
2022-07-14750764750764300764
2022-07-13765765755755300755
2022-07-127567717537652,200765
2022-07-117617757617631,300763
2022-07-087677677547615,600761
2022-07-077417527287522,000752
2022-07-067497547387452,000745
2022-07-057707717487495,000749
2022-07-047627827567717,000771
2022-07-017477477357475,400747
2022-06-307607707317477,500747
2022-06-29759760759760300760
2022-06-287387707387594,400759
2022-06-277387417387401,000740
2022-06-247387447347382,900738
2022-06-23746746744744800744
2022-06-227387517387465,300746
2022-06-217377507377466,300746
2022-06-207487637277394,600739
2022-06-177487667407484,900748
2022-06-16770779763763600763
2022-06-157777777677671,100767
2022-06-147677677587636,800763
2022-06-137757757707701,500770
2022-06-107787787707761,600776
2022-06-097807807767783,200778
2022-06-087717777717771,000777
2022-06-077737887667714,800771
2022-06-067847857817851,700785
2022-06-037767827677823,700782
2022-06-027547687547672,000767
2022-06-01764764758758500758
2022-05-317617667487561,600756
2022-05-307617677597604,500760
2022-05-277607607517581,000758
2022-05-267487657407527,400752
2022-05-25755755755755100755
2022-05-247257457237496,300749
2022-05-2372574572374510,000745
2022-05-207207237167161,400716
2022-05-197087107037101,100710
2022-05-187167207157151,000715
2022-05-177187247117202,000720
2022-05-1672772771071313,000713
2022-05-137157217147158,900715
2022-05-1272172270370919,700709
2022-05-116766846766843,600684
2022-05-10682682671671900671
2022-05-096726746686682,700668
2022-05-066736836716832,600683
2022-05-026736796736731,700673
2022-04-286786856746764,300676
2022-04-276786806666792,400679
2022-04-266806836746811,800681
2022-04-256656806656764,600676
2022-04-226756826726822,100682
2022-04-21670676667667500667
2022-04-20672672667667200667
2022-04-196806806726722,200672
2022-04-18670680670680600680
2022-04-156836836796791,600679
2022-04-146686806686801,300680
2022-04-13669669666666300666
2022-04-12669669669669300669
2022-04-116646666646661,400666
2022-04-086746746616613,100661
2022-04-076636706576691,200669
2022-04-066696696596631,500663
2022-04-056756756546632,800663
2022-04-04671675670675800675
2022-04-016706716576715,400671
2022-03-31684684676676300676
2022-03-307007006786804,000680
2022-03-297107107027024,500702
2022-03-287087157037034,800703
2022-03-256987056987031,200703
2022-03-2469570968069313,400693
2022-03-237067087007053,100705
2022-03-226987076977026,700702
2022-03-186806906806888,000688
2022-03-176796806776802,400680
2022-03-16671672671672800672
2022-03-156786786706704,600670
2022-03-14673676673676800676
2022-03-116736736716724,200672
2022-03-106776846756754,400675
2022-03-096776786666778,500677
2022-03-086766906716804,000680
2022-03-076866876756796,900679
2022-03-047087086866866,700686
2022-03-03702702700700400700
2022-03-027007006926922,100692
2022-03-017007006896923,000692
2022-02-2869269868969611,600696
2022-02-256957006956973,000697
2022-02-247107106956954,900695
2022-02-227117117097111,100711
2022-02-21716716716716400716
2022-02-18715715710710500710
2022-02-17711715711715500715
2022-02-167227227147142,100714
2022-02-157257256957204,300720
2022-02-147107237077224,700722
2022-02-107207267207236,800723
2022-02-097207217157212,700721
2022-02-087207217117206,600720
2022-02-0771172269971845,100718
2022-02-046616756606606,300660
2022-02-03661661661661200661
2022-02-026516706516663,000666
2022-02-016516516506502,100650
2022-01-31652661652652700652
2022-01-286506606486513,200651
2022-01-276666666516516,900651
2022-01-266756756676671,700667
2022-01-256716716656652,800665
2022-01-246746746746741,000674
2022-01-216696756676751,600675
2022-01-206696756696753,500675
2022-01-196766786696696,100669
2022-01-186756806756803,700680
2022-01-176786806786782,100678
2022-01-146806806756782,400678
2022-01-136756806756803,800680
2022-01-126716756716722,100672
2022-01-116696716686712,800671
2022-01-076726746686702,200670
2022-01-066706706696691,600669
2022-01-056716746706749,200674
2022-01-046696716696711,100671

分割・併合履歴 : なし