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
2023-12-29	1,794	1,802	1,770	1,780	17,200	1,780
2023-12-28	1,776	1,790	1,740	1,788	15,100	1,788
2023-12-27	1,762	1,775	1,750	1,760	9,800	1,760
2023-12-26	1,742	1,758	1,736	1,747	9,200	1,747
2023-12-25	1,769	1,784	1,740	1,741	16,600	1,741
2023-12-22	1,798	1,798	1,755	1,767	16,100	1,767
2023-12-21	1,749	1,807	1,741	1,791	32,800	1,791
2023-12-20	1,792	1,811	1,737	1,760	36,900	1,760
2023-12-19	1,780	1,844	1,776	1,821	60,500	1,821
2023-12-18	1,758	1,826	1,755	1,761	46,700	1,761
2023-12-15	1,665	1,735	1,665	1,733	33,200	1,733
2023-12-14	1,688	1,688	1,641	1,665	18,400	1,665
2023-12-13	1,655	1,697	1,655	1,688	18,200	1,688
2023-12-12	1,692	1,692	1,639	1,644	11,000	1,644
2023-12-11	1,629	1,673	1,628	1,673	17,200	1,673
2023-12-08	1,619	1,634	1,605	1,611	23,800	1,611
2023-12-07	1,663	1,671	1,630	1,648	20,800	1,648
2023-12-06	1,637	1,692	1,637	1,663	18,500	1,663
2023-12-05	1,697	1,700	1,637	1,637	27,900	1,637
2023-12-04	1,723	1,727	1,699	1,705	25,100	1,705
2023-12-01	1,756	1,765	1,714	1,734	18,700	1,734
2023-11-30	1,727	1,760	1,716	1,744	19,400	1,744
2023-11-29	1,744	1,768	1,726	1,737	24,600	1,737
2023-11-28	1,798	1,798	1,731	1,765	39,400	1,765
2023-11-27	1,762	1,829	1,736	1,788	73,000	1,788
2023-11-24	1,700	1,785	1,700	1,753	94,300	1,753
2023-11-22	1,609	1,677	1,600	1,670	81,500	1,670
2023-11-21	1,574	1,575	1,547	1,571	9,600	1,571
2023-11-20	1,579	1,583	1,544	1,553	17,900	1,553
2023-11-17	1,551	1,573	1,550	1,565	20,000	1,565
2023-11-16	1,550	1,550	1,520	1,540	19,700	1,540
2023-11-15	1,582	1,583	1,545	1,556	15,600	1,556
2023-11-14	1,561	1,634	1,515	1,583	83,200	1,583
2023-11-13	1,594	1,595	1,544	1,557	21,600	1,557
2023-11-10	1,538	1,581	1,521	1,581	20,700	1,581
2023-11-09	1,530	1,545	1,518	1,539	11,500	1,539
2023-11-08	1,582	1,582	1,510	1,521	24,700	1,521
2023-11-07	1,609	1,609	1,547	1,570	50,600	1,570
2023-11-06	1,540	1,588	1,517	1,576	97,100	1,576
2023-11-02	1,505	1,505	1,470	1,489	28,700	1,489
2023-11-01	1,497	1,502	1,480	1,497	11,900	1,497
2023-10-31	1,465	1,482	1,450	1,481	10,200	1,481
2023-10-30	1,455	1,477	1,450	1,464	9,200	1,464
2023-10-27	1,446	1,469	1,443	1,465	4,000	1,465
2023-10-26	1,440	1,447	1,432	1,447	5,200	1,447
2023-10-25	1,456	1,460	1,440	1,457	7,100	1,457
2023-10-24	1,418	1,439	1,375	1,439	20,300	1,439
2023-10-23	1,416	1,418	1,392	1,418	21,300	1,418
2023-10-20	1,445	1,445	1,413	1,430	22,100	1,430
2023-10-19	1,464	1,464	1,445	1,455	7,300	1,455
2023-10-18	1,466	1,482	1,445	1,482	6,200	1,482
2023-10-17	1,470	1,490	1,446	1,464	15,400	1,464
2023-10-16	1,470	1,484	1,444	1,455	22,100	1,455
2023-10-13	1,508	1,508	1,472	1,490	33,000	1,490
2023-10-12	1,523	1,523	1,500	1,515	11,700	1,515
2023-10-11	1,559	1,563	1,493	1,513	20,100	1,513
2023-10-10	1,545	1,578	1,545	1,557	25,300	1,557
2023-10-06	1,553	1,569	1,533	1,533	21,300	1,533
2023-10-05	1,519	1,549	1,483	1,549	18,800	1,549
2023-10-04	1,526	1,540	1,470	1,495	44,500	1,495
2023-10-03	1,600	1,608	1,549	1,555	30,600	1,555
2023-10-02	1,600	1,651	1,586	1,613	134,800	1,613
2023-09-29	1,544	1,573	1,509	1,524	25,800	1,524
2023-09-28	1,542	1,552	1,518	1,531	14,200	1,531
2023-09-27	1,510	1,544	1,509	1,542	8,600	1,542
2023-09-26	1,540	1,541	1,510	1,532	22,100	1,532
2023-09-25	1,532	1,577	1,525	1,550	31,800	1,550
2023-09-22	1,506	1,541	1,497	1,532	17,500	1,532
2023-09-21	1,501	1,548	1,497	1,513	23,300	1,513
2023-09-20	1,553	1,553	1,503	1,506	22,500	1,506
2023-09-19	1,509	1,556	1,489	1,553	32,400	1,553
2023-09-15	1,522	1,530	1,505	1,511	23,700	1,511
2023-09-14	1,525	1,526	1,513	1,524	9,800	1,524
2023-09-13	1,564	1,573	1,489	1,511	87,400	1,511
2023-09-12	1,581	1,591	1,562	1,564	18,600	1,564
2023-09-11	1,590	1,603	1,550	1,566	22,300	1,566
2023-09-08	1,593	1,598	1,571	1,581	11,700	1,581
2023-09-07	1,582	1,605	1,580	1,593	14,700	1,593
2023-09-06	1,590	1,592	1,555	1,582	31,300	1,582
2023-09-05	1,608	1,609	1,576	1,590	25,600	1,590
2023-09-04	1,646	1,646	1,581	1,602	27,400	1,602
2023-09-01	1,619	1,645	1,610	1,631	22,400	1,631
2023-08-31	1,606	1,640	1,600	1,635	14,800	1,635
2023-08-30	1,612	1,649	1,607	1,607	29,100	1,607
2023-08-29	1,606	1,659	1,596	1,612	26,200	1,612
2023-08-28	1,620	1,627	1,580	1,590	22,200	1,590
2023-08-25	1,591	1,622	1,569	1,606	24,300	1,606
2023-08-24	1,544	1,621	1,537	1,614	40,200	1,614
2023-08-23	1,549	1,549	1,514	1,545	7,600	1,545
2023-08-22	1,529	1,555	1,504	1,540	15,100	1,540
2023-08-21	1,479	1,510	1,471	1,505	14,000	1,505
2023-08-18	1,485	1,506	1,461	1,479	17,000	1,479
2023-08-17	1,527	1,535	1,490	1,501	22,800	1,501
2023-08-16	1,543	1,559	1,527	1,551	13,800	1,551
2023-08-15	1,557	1,609	1,517	1,567	41,200	1,567
2023-08-14	1,550	1,584	1,541	1,554	29,800	1,554
2023-08-10	1,510	1,549	1,500	1,533	24,100	1,533
2023-08-09	1,554	1,554	1,492	1,500	28,000	1,500
2023-08-08	1,533	1,598	1,510	1,548	31,500	1,548
2023-08-07	1,485	1,557	1,451	1,548	121,600	1,548
2023-08-04	1,413	1,427	1,404	1,425	21,900	1,425
2023-08-03	1,420	1,420	1,402	1,405	14,100	1,405
2023-08-02	1,435	1,439	1,412	1,427	14,400	1,427
2023-08-01	1,400	1,455	1,397	1,435	24,700	1,435
2023-07-31	1,416	1,416	1,393	1,401	8,300	1,401
2023-07-28	1,415	1,420	1,388	1,416	22,300	1,416
2023-07-27	1,424	1,436	1,413	1,436	5,600	1,436
2023-07-26	1,418	1,427	1,406	1,425	5,500	1,425
2023-07-25	1,430	1,430	1,406	1,418	9,100	1,418
2023-07-24	1,403	1,440	1,403	1,433	13,800	1,433
2023-07-21	1,418	1,421	1,383	1,397	21,800	1,397
2023-07-20	1,435	1,442	1,414	1,418	17,300	1,418
2023-07-19	1,427	1,453	1,420	1,432	39,500	1,432
2023-07-18	1,404	1,447	1,400	1,433	39,500	1,433
2023-07-14	1,384	1,404	1,355	1,396	28,200	1,396
2023-07-13	1,345	1,370	1,325	1,369	18,300	1,369
2023-07-12	1,384	1,384	1,325	1,345	25,600	1,345
2023-07-11	1,420	1,420	1,376	1,380	31,100	1,380
2023-07-10	1,438	1,440	1,390	1,407	50,700	1,407
2023-07-07	1,357	1,385	1,354	1,380	14,000	1,380
2023-07-06	1,407	1,440	1,351	1,380	60,800	1,380
2023-07-05	1,490	1,500	1,396	1,437	49,500	1,437
2023-07-04	1,427	1,477	1,427	1,460	19,800	1,460
2023-07-03	1,420	1,434	1,384	1,427	18,400	1,427
2023-06-30	1,340	1,429	1,339	1,417	47,200	1,417
2023-06-29	1,312	1,349	1,312	1,338	26,000	1,338
2023-06-28	1,310	1,317	1,301	1,312	10,000	1,312
2023-06-27	1,317	1,317	1,291	1,310	3,500	1,310
2023-06-26	1,300	1,330	1,285	1,291	14,400	1,291
2023-06-23	1,307	1,307	1,245	1,290	24,200	1,290
2023-06-22	1,292	1,315	1,291	1,291	19,900	1,291
2023-06-21	1,320	1,321	1,291	1,291	30,200	1,291
2023-06-20	1,292	1,325	1,280	1,320	39,300	1,320
2023-06-19	1,237	1,290	1,230	1,290	55,800	1,290
2023-06-16	1,221	1,227	1,219	1,221	9,900	1,221
2023-06-15	1,232	1,232	1,217	1,221	12,700	1,221
2023-06-14	1,228	1,249	1,223	1,236	21,500	1,236
2023-06-13	1,210	1,216	1,195	1,214	9,500	1,214
2023-06-12	1,220	1,235	1,196	1,205	18,400	1,205
2023-06-09	1,178	1,216	1,175	1,212	19,200	1,212
2023-06-08	1,187	1,187	1,172	1,178	8,000	1,178
2023-06-07	1,179	1,185	1,172	1,185	4,600	1,185
2023-06-06	1,185	1,190	1,178	1,182	9,700	1,182
2023-06-05	1,205	1,205	1,185	1,190	10,100	1,190
2023-06-02	1,193	1,200	1,175	1,195	7,900	1,195
2023-06-01	1,178	1,193	1,161	1,193	7,900	1,193
2023-05-31	1,188	1,196	1,172	1,172	7,000	1,172
2023-05-30	1,216	1,216	1,176	1,188	11,900	1,188
2023-05-29	1,245	1,245	1,196	1,196	18,700	1,196
2023-05-26	1,188	1,230	1,188	1,214	46,100	1,214
2023-05-25	1,175	1,188	1,170	1,188	11,400	1,188
2023-05-24	1,170	1,184	1,150	1,170	12,800	1,170
2023-05-23	1,160	1,170	1,145	1,170	17,800	1,170
2023-05-22	1,150	1,162	1,147	1,162	11,800	1,162
2023-05-19	1,140	1,152	1,132	1,143	15,500	1,143
2023-05-18	1,147	1,160	1,130	1,145	35,000	1,145
2023-05-17	1,158	1,158	1,134	1,147	17,000	1,147
2023-05-16	1,165	1,165	1,146	1,159	13,600	1,159
2023-05-15	1,162	1,170	1,131	1,165	19,400	1,165
2023-05-12	1,174	1,174	1,145	1,158	22,000	1,158
2023-05-11	1,155	1,170	1,130	1,164	117,000	1,164
2023-05-10	1,046	1,063	1,046	1,046	25,300	1,046
2023-05-09	1,030	1,053	1,028	1,043	11,900	1,043
2023-05-08	1,024	1,026	1,021	1,026	7,000	1,026
2023-05-02	1,009	1,025	1,009	1,025	17,200	1,025
2023-05-01	1,024	1,027	1,017	1,017	5,200	1,017
2023-04-28	1,002	1,014	1,002	1,012	3,200	1,012
2023-04-27	1,008	1,008	1,004	1,006	2,100	1,006
2023-04-26	997	1,003	996	1,002	5,000	1,002
2023-04-25	996	1,009	996	1,003	22,700	1,003
2023-04-24	1,009	1,020	1,006	1,020	4,300	1,020
2023-04-21	1,008	1,015	1,002	1,008	4,400	1,008
2023-04-20	1,012	1,012	1,006	1,008	2,000	1,008
2023-04-19	1,015	1,015	1,000	1,011	7,600	1,011
2023-04-18	1,011	1,021	1,011	1,020	8,300	1,020
2023-04-17	1,022	1,026	1,015	1,015	6,600	1,015
2023-04-14	1,038	1,038	1,015	1,030	8,500	1,030
2023-04-13	1,044	1,044	1,019	1,019	3,700	1,019
2023-04-12	1,049	1,059	1,043	1,044	1,900	1,044
2023-04-11	1,065	1,065	1,049	1,049	5,600	1,049
2023-04-10	1,060	1,065	1,043	1,065	8,700	1,065
2023-04-07	1,016	1,068	1,013	1,043	23,700	1,043
2023-04-06	1,007	1,021	1,000	1,017	27,100	1,017
2023-04-05	1,030	1,030	987	1,007	13,700	1,007
2023-04-04	1,047	1,047	1,025	1,025	6,800	1,025
2023-04-03	1,031	1,050	1,031	1,045	8,900	1,045
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