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 |
---|---|---|---|---|---|---|
2023-03-31 | 1,026 | 1,038 | 1,026 | 1,031 | 5,500 | 1,031 |
2023-03-30 | 1,000 | 1,050 | 1,000 | 1,025 | 13,700 | 1,025 |
2023-03-29 | 1,084 | 1,092 | 1,063 | 1,077 | 11,400 | 1,077 |
2023-03-28 | 1,116 | 1,116 | 1,082 | 1,082 | 4,800 | 1,082 |
2023-03-27 | 1,117 | 1,118 | 1,050 | 1,116 | 8,800 | 1,116 |
2023-03-24 | 1,120 | 1,120 | 1,106 | 1,116 | 3,600 | 1,116 |
2023-03-23 | 1,120 | 1,125 | 1,109 | 1,120 | 4,000 | 1,120 |
2023-03-22 | 1,125 | 1,127 | 1,116 | 1,124 | 7,700 | 1,124 |
2023-03-20 | 1,127 | 1,131 | 1,099 | 1,107 | 11,500 | 1,107 |
2023-03-17 | 1,128 | 1,129 | 1,116 | 1,127 | 3,800 | 1,127 |
2023-03-16 | 1,113 | 1,128 | 1,105 | 1,127 | 4,500 | 1,127 |
2023-03-15 | 1,101 | 1,139 | 1,097 | 1,134 | 19,500 | 1,134 |
2023-03-14 | 1,095 | 1,105 | 1,072 | 1,090 | 34,300 | 1,090 |
2023-03-13 | 1,120 | 1,138 | 1,109 | 1,117 | 14,100 | 1,117 |
2023-03-10 | 1,147 | 1,147 | 1,126 | 1,142 | 11,400 | 1,142 |
2023-03-09 | 1,146 | 1,148 | 1,132 | 1,140 | 12,500 | 1,140 |
2023-03-08 | 1,124 | 1,145 | 1,117 | 1,143 | 16,000 | 1,143 |
2023-03-07 | 1,114 | 1,129 | 1,114 | 1,126 | 12,000 | 1,126 |
2023-03-06 | 1,137 | 1,137 | 1,108 | 1,113 | 15,200 | 1,113 |
2023-03-03 | 1,121 | 1,121 | 1,100 | 1,107 | 20,700 | 1,107 |
2023-03-02 | 1,081 | 1,136 | 1,081 | 1,111 | 47,800 | 1,111 |
2023-03-01 | 1,102 | 1,117 | 1,065 | 1,071 | 77,000 | 1,071 |
2023-02-28 | 1,178 | 1,231 | 1,096 | 1,120 | 363,600 | 1,120 |
2023-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 14,900 | 1,030 |
2023-02-24 | 873 | 880 | 865 | 880 | 6,000 | 880 |
2023-02-22 | 873 | 873 | 870 | 870 | 1,500 | 870 |
2023-02-21 | 865 | 872 | 856 | 871 | 3,800 | 871 |
2023-02-20 | 858 | 860 | 855 | 860 | 1,100 | 860 |
2023-02-17 | 855 | 858 | 855 | 858 | 900 | 858 |
2023-02-16 | 848 | 855 | 843 | 855 | 4,300 | 855 |
2023-02-15 | 863 | 863 | 858 | 863 | 1,400 | 863 |
2023-02-14 | 860 | 864 | 848 | 864 | 1,000 | 864 |
2023-02-13 | 863 | 863 | 859 | 860 | 3,300 | 860 |
2023-02-10 | 862 | 862 | 862 | 862 | 500 | 862 |
2023-02-09 | 860 | 862 | 860 | 862 | 300 | 862 |
2023-02-08 | 856 | 860 | 856 | 856 | 1,200 | 856 |
2023-02-07 | 865 | 874 | 854 | 856 | 1,400 | 856 |
2023-02-06 | 842 | 865 | 842 | 865 | 1,800 | 865 |
2023-02-03 | 838 | 844 | 834 | 834 | 2,500 | 834 |
2023-02-02 | 849 | 850 | 842 | 844 | 1,800 | 844 |
2023-02-01 | 850 | 850 | 820 | 850 | 900 | 850 |
2023-01-31 | 850 | 858 | 836 | 850 | 2,100 | 850 |
2023-01-30 | 829 | 848 | 829 | 842 | 2,600 | 842 |
2023-01-27 | 837 | 837 | 831 | 831 | 900 | 831 |
2023-01-26 | 832 | 837 | 826 | 832 | 1,500 | 832 |
2023-01-25 | 845 | 845 | 791 | 833 | 3,800 | 833 |
2023-01-24 | 849 | 849 | 840 | 840 | 1,600 | 840 |
2023-01-23 | 843 | 854 | 843 | 848 | 1,300 | 848 |
2023-01-20 | 843 | 843 | 829 | 843 | 2,900 | 843 |
2023-01-19 | 846 | 846 | 843 | 843 | 300 | 843 |
2023-01-18 | 848 | 850 | 848 | 850 | 400 | 850 |
2023-01-17 | 845 | 845 | 845 | 845 | 100 | 845 |
2023-01-16 | 817 | 835 | 817 | 835 | 1,500 | 835 |
2023-01-13 | 853 | 855 | 816 | 830 | 4,300 | 830 |
2023-01-12 | 845 | 846 | 838 | 838 | 500 | 838 |
2023-01-11 | 845 | 845 | 831 | 834 | 1,700 | 834 |
2023-01-10 | 834 | 840 | 834 | 840 | 1,500 | 840 |
2023-01-06 | 818 | 829 | 814 | 828 | 1,300 | 828 |
2023-01-05 | 827 | 827 | 826 | 826 | 900 | 826 |
2023-01-04 | 837 | 837 | 834 | 834 | 500 | 834 |
分割・併合履歴 : なし