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 |
---|---|---|---|---|---|---|
2022-08-17 | 724 | 728 | 719 | 721 | 2,900 | 721 |
2022-08-16 | 727 | 727 | 720 | 726 | 2,300 | 726 |
2022-08-15 | 742 | 742 | 723 | 734 | 3,200 | 734 |
2022-08-12 | 714 | 734 | 714 | 729 | 5,300 | 729 |
2022-08-10 | 712 | 714 | 712 | 713 | 1,200 | 713 |
2022-08-09 | 726 | 726 | 712 | 712 | 8,200 | 712 |
2022-08-08 | 740 | 740 | 720 | 726 | 10,800 | 726 |
2022-08-05 | 756 | 756 | 754 | 754 | 500 | 754 |
2022-08-04 | 766 | 766 | 757 | 757 | 1,600 | 757 |
2022-08-03 | 767 | 767 | 765 | 765 | 1,200 | 765 |
2022-08-02 | 762 | 765 | 761 | 764 | 3,200 | 764 |
2022-08-01 | 765 | 765 | 762 | 762 | 500 | 762 |
2022-07-29 | 765 | 770 | 761 | 763 | 2,300 | 763 |
2022-07-28 | 767 | 767 | 765 | 767 | 1,700 | 767 |
2022-07-27 | 769 | 777 | 767 | 767 | 5,600 | 767 |
2022-07-26 | 764 | 780 | 762 | 773 | 2,700 | 773 |
2022-07-25 | 770 | 774 | 760 | 764 | 2,200 | 764 |
2022-07-22 | 770 | 770 | 767 | 767 | 300 | 767 |
2022-07-21 | 766 | 770 | 766 | 770 | 1,200 | 770 |
2022-07-20 | 765 | 771 | 765 | 770 | 1,900 | 770 |
2022-07-19 | 787 | 787 | 755 | 764 | 9,900 | 764 |
2022-07-15 | 775 | 784 | 764 | 784 | 7,400 | 784 |
2022-07-14 | 750 | 764 | 750 | 764 | 300 | 764 |
2022-07-13 | 765 | 765 | 755 | 755 | 300 | 755 |
2022-07-12 | 756 | 771 | 753 | 765 | 2,200 | 765 |
2022-07-11 | 761 | 775 | 761 | 763 | 1,300 | 763 |
2022-07-08 | 767 | 767 | 754 | 761 | 5,600 | 761 |
2022-07-07 | 741 | 752 | 728 | 752 | 2,000 | 752 |
2022-07-06 | 749 | 754 | 738 | 745 | 2,000 | 745 |
2022-07-05 | 770 | 771 | 748 | 749 | 5,000 | 749 |
2022-07-04 | 762 | 782 | 756 | 771 | 7,000 | 771 |
2022-07-01 | 747 | 747 | 735 | 747 | 5,400 | 747 |
2022-06-30 | 760 | 770 | 731 | 747 | 7,500 | 747 |
2022-06-29 | 759 | 760 | 759 | 760 | 300 | 760 |
2022-06-28 | 738 | 770 | 738 | 759 | 4,400 | 759 |
2022-06-27 | 738 | 741 | 738 | 740 | 1,000 | 740 |
2022-06-24 | 738 | 744 | 734 | 738 | 2,900 | 738 |
2022-06-23 | 746 | 746 | 744 | 744 | 800 | 744 |
2022-06-22 | 738 | 751 | 738 | 746 | 5,300 | 746 |
2022-06-21 | 737 | 750 | 737 | 746 | 6,300 | 746 |
2022-06-20 | 748 | 763 | 727 | 739 | 4,600 | 739 |
2022-06-17 | 748 | 766 | 740 | 748 | 4,900 | 748 |
2022-06-16 | 770 | 779 | 763 | 763 | 600 | 763 |
2022-06-15 | 777 | 777 | 767 | 767 | 1,100 | 767 |
2022-06-14 | 767 | 767 | 758 | 763 | 6,800 | 763 |
2022-06-13 | 775 | 775 | 770 | 770 | 1,500 | 770 |
2022-06-10 | 778 | 778 | 770 | 776 | 1,600 | 776 |
2022-06-09 | 780 | 780 | 776 | 778 | 3,200 | 778 |
2022-06-08 | 771 | 777 | 771 | 777 | 1,000 | 777 |
2022-06-07 | 773 | 788 | 766 | 771 | 4,800 | 771 |
2022-06-06 | 784 | 785 | 781 | 785 | 1,700 | 785 |
2022-06-03 | 776 | 782 | 767 | 782 | 3,700 | 782 |
2022-06-02 | 754 | 768 | 754 | 767 | 2,000 | 767 |
2022-06-01 | 764 | 764 | 758 | 758 | 500 | 758 |
2022-05-31 | 761 | 766 | 748 | 756 | 1,600 | 756 |
2022-05-30 | 761 | 767 | 759 | 760 | 4,500 | 760 |
2022-05-27 | 760 | 760 | 751 | 758 | 1,000 | 758 |
2022-05-26 | 748 | 765 | 740 | 752 | 7,400 | 752 |
2022-05-25 | 755 | 755 | 755 | 755 | 100 | 755 |
2022-05-24 | 725 | 745 | 723 | 749 | 6,300 | 749 |
2022-05-23 | 725 | 745 | 723 | 745 | 10,000 | 745 |
2022-05-20 | 720 | 723 | 716 | 716 | 1,400 | 716 |
2022-05-19 | 708 | 710 | 703 | 710 | 1,100 | 710 |
2022-05-18 | 716 | 720 | 715 | 715 | 1,000 | 715 |
2022-05-17 | 718 | 724 | 711 | 720 | 2,000 | 720 |
2022-05-16 | 727 | 727 | 710 | 713 | 13,000 | 713 |
2022-05-13 | 715 | 721 | 714 | 715 | 8,900 | 715 |
2022-05-12 | 721 | 722 | 703 | 709 | 19,700 | 709 |
2022-05-11 | 676 | 684 | 676 | 684 | 3,600 | 684 |
2022-05-10 | 682 | 682 | 671 | 671 | 900 | 671 |
2022-05-09 | 672 | 674 | 668 | 668 | 2,700 | 668 |
2022-05-06 | 673 | 683 | 671 | 683 | 2,600 | 683 |
2022-05-02 | 673 | 679 | 673 | 673 | 1,700 | 673 |
2022-04-28 | 678 | 685 | 674 | 676 | 4,300 | 676 |
2022-04-27 | 678 | 680 | 666 | 679 | 2,400 | 679 |
2022-04-26 | 680 | 683 | 674 | 681 | 1,800 | 681 |
2022-04-25 | 665 | 680 | 665 | 676 | 4,600 | 676 |
2022-04-22 | 675 | 682 | 672 | 682 | 2,100 | 682 |
2022-04-21 | 670 | 676 | 667 | 667 | 500 | 667 |
2022-04-20 | 672 | 672 | 667 | 667 | 200 | 667 |
2022-04-19 | 680 | 680 | 672 | 672 | 2,200 | 672 |
2022-04-18 | 670 | 680 | 670 | 680 | 600 | 680 |
2022-04-15 | 683 | 683 | 679 | 679 | 1,600 | 679 |
2022-04-14 | 668 | 680 | 668 | 680 | 1,300 | 680 |
2022-04-13 | 669 | 669 | 666 | 666 | 300 | 666 |
2022-04-12 | 669 | 669 | 669 | 669 | 300 | 669 |
2022-04-11 | 664 | 666 | 664 | 666 | 1,400 | 666 |
2022-04-08 | 674 | 674 | 661 | 661 | 3,100 | 661 |
2022-04-07 | 663 | 670 | 657 | 669 | 1,200 | 669 |
2022-04-06 | 669 | 669 | 659 | 663 | 1,500 | 663 |
2022-04-05 | 675 | 675 | 654 | 663 | 2,800 | 663 |
2022-04-04 | 671 | 675 | 670 | 675 | 800 | 675 |
2022-04-01 | 670 | 671 | 657 | 671 | 5,400 | 671 |
2022-03-31 | 684 | 684 | 676 | 676 | 300 | 676 |
2022-03-30 | 700 | 700 | 678 | 680 | 4,000 | 680 |
2022-03-29 | 710 | 710 | 702 | 702 | 4,500 | 702 |
2022-03-28 | 708 | 715 | 703 | 703 | 4,800 | 703 |
2022-03-25 | 698 | 705 | 698 | 703 | 1,200 | 703 |
2022-03-24 | 695 | 709 | 680 | 693 | 13,400 | 693 |
2022-03-23 | 706 | 708 | 700 | 705 | 3,100 | 705 |
2022-03-22 | 698 | 707 | 697 | 702 | 6,700 | 702 |
2022-03-18 | 680 | 690 | 680 | 688 | 8,000 | 688 |
2022-03-17 | 679 | 680 | 677 | 680 | 2,400 | 680 |
2022-03-16 | 671 | 672 | 671 | 672 | 800 | 672 |
2022-03-15 | 678 | 678 | 670 | 670 | 4,600 | 670 |
2022-03-14 | 673 | 676 | 673 | 676 | 800 | 676 |
2022-03-11 | 673 | 673 | 671 | 672 | 4,200 | 672 |
2022-03-10 | 677 | 684 | 675 | 675 | 4,400 | 675 |
2022-03-09 | 677 | 678 | 666 | 677 | 8,500 | 677 |
2022-03-08 | 676 | 690 | 671 | 680 | 4,000 | 680 |
2022-03-07 | 686 | 687 | 675 | 679 | 6,900 | 679 |
2022-03-04 | 708 | 708 | 686 | 686 | 6,700 | 686 |
2022-03-03 | 702 | 702 | 700 | 700 | 400 | 700 |
2022-03-02 | 700 | 700 | 692 | 692 | 2,100 | 692 |
2022-03-01 | 700 | 700 | 689 | 692 | 3,000 | 692 |
2022-02-28 | 692 | 698 | 689 | 696 | 11,600 | 696 |
2022-02-25 | 695 | 700 | 695 | 697 | 3,000 | 697 |
2022-02-24 | 710 | 710 | 695 | 695 | 4,900 | 695 |
2022-02-22 | 711 | 711 | 709 | 711 | 1,100 | 711 |
2022-02-21 | 716 | 716 | 716 | 716 | 400 | 716 |
2022-02-18 | 715 | 715 | 710 | 710 | 500 | 710 |
2022-02-17 | 711 | 715 | 711 | 715 | 500 | 715 |
2022-02-16 | 722 | 722 | 714 | 714 | 2,100 | 714 |
2022-02-15 | 725 | 725 | 695 | 720 | 4,300 | 720 |
2022-02-14 | 710 | 723 | 707 | 722 | 4,700 | 722 |
2022-02-10 | 720 | 726 | 720 | 723 | 6,800 | 723 |
2022-02-09 | 720 | 721 | 715 | 721 | 2,700 | 721 |
2022-02-08 | 720 | 721 | 711 | 720 | 6,600 | 720 |
2022-02-07 | 711 | 722 | 699 | 718 | 45,100 | 718 |
2022-02-04 | 661 | 675 | 660 | 660 | 6,300 | 660 |
2022-02-03 | 661 | 661 | 661 | 661 | 200 | 661 |
2022-02-02 | 651 | 670 | 651 | 666 | 3,000 | 666 |
2022-02-01 | 651 | 651 | 650 | 650 | 2,100 | 650 |
2022-01-31 | 652 | 661 | 652 | 652 | 700 | 652 |
2022-01-28 | 650 | 660 | 648 | 651 | 3,200 | 651 |
2022-01-27 | 666 | 666 | 651 | 651 | 6,900 | 651 |
2022-01-26 | 675 | 675 | 667 | 667 | 1,700 | 667 |
2022-01-25 | 671 | 671 | 665 | 665 | 2,800 | 665 |
2022-01-24 | 674 | 674 | 674 | 674 | 1,000 | 674 |
2022-01-21 | 669 | 675 | 667 | 675 | 1,600 | 675 |
2022-01-20 | 669 | 675 | 669 | 675 | 3,500 | 675 |
2022-01-19 | 676 | 678 | 669 | 669 | 6,100 | 669 |
2022-01-18 | 675 | 680 | 675 | 680 | 3,700 | 680 |
2022-01-17 | 678 | 680 | 678 | 678 | 2,100 | 678 |
2022-01-14 | 680 | 680 | 675 | 678 | 2,400 | 678 |
2022-01-13 | 675 | 680 | 675 | 680 | 3,800 | 680 |
2022-01-12 | 671 | 675 | 671 | 672 | 2,100 | 672 |
2022-01-11 | 669 | 671 | 668 | 671 | 2,800 | 671 |
2022-01-07 | 672 | 674 | 668 | 670 | 2,200 | 670 |
2022-01-06 | 670 | 670 | 669 | 669 | 1,600 | 669 |
2022-01-05 | 671 | 674 | 670 | 674 | 9,200 | 674 |
2022-01-04 | 669 | 671 | 669 | 671 | 1,100 | 671 |
分割・併合履歴 : なし