7571 (株)ヤマノホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	67	69	66	68	201,000	68
2023-12-28	66	68	66	67	111,300	67
2023-12-27	67	68	66	66	224,200	66
2023-12-26	66	68	66	67	152,100	67
2023-12-25	67	67	66	66	156,700	66
2023-12-22	67	67	66	67	206,900	67
2023-12-21	66	67	64	65	441,000	65
2023-12-20	67	67	66	66	145,100	66
2023-12-19	67	68	66	66	154,600	66
2023-12-18	68	68	66	67	179,600	67
2023-12-15	67	69	67	67	210,300	67
2023-12-14	68	68	67	67	163,600	67
2023-12-13	68	69	67	68	185,900	68
2023-12-12	68	69	67	67	221,900	67
2023-12-11	67	69	67	68	184,000	68
2023-12-08	67	69	67	67	265,500	67
2023-12-07	69	69	65	68	1,468,300	68
2023-12-06	65	80	65	72	2,847,200	72
2023-12-05	67	68	65	65	261,900	65
2023-12-04	67	68	67	68	187,500	68
2023-12-01	67	68	66	66	262,400	66
2023-11-30	67	67	66	67	248,800	67
2023-11-29	66	67	65	66	157,100	66
2023-11-28	65	67	65	66	139,100	66
2023-11-27	67	67	65	65	146,200	65
2023-11-24	66	67	65	65	179,600	65
2023-11-22	65	68	64	66	393,400	66
2023-11-21	64	65	63	64	184,200	64
2023-11-20	63	65	63	64	280,000	64
2023-11-17	63	65	63	64	315,000	64
2023-11-16	68	77	63	65	1,563,100	65
2023-11-15	65	66	64	65	199,200	65
2023-11-14	64	65	63	65	138,700	65
2023-11-13	64	65	63	64	148,900	64
2023-11-10	63	65	62	65	158,100	65
2023-11-09	63	64	63	63	165,300	63
2023-11-08	64	65	62	63	201,900	63
2023-11-07	64	65	64	64	136,900	64
2023-11-06	64	65	64	64	140,000	64
2023-11-02	63	65	63	65	173,700	65
2023-11-01	63	64	62	64	188,100	64
2023-10-31	63	63	61	62	208,600	62
2023-10-30	64	64	62	63	141,400	63
2023-10-27	63	64	63	64	206,600	64
2023-10-26	65	65	63	64	140,000	64
2023-10-25	64	65	63	65	153,600	65
2023-10-24	65	65	63	64	224,300	64
2023-10-23	64	65	64	65	124,500	65
2023-10-20	64	65	64	64	131,100	64
2023-10-19	64	65	64	64	160,700	64
2023-10-18	65	65	64	65	212,500	65
2023-10-17	65	65	64	65	347,100	65
2023-10-16	65	66	64	64	206,200	64
2023-10-13	66	67	65	65	124,100	65
2023-10-12	66	67	66	67	129,000	67
2023-10-11	67	67	66	66	144,000	66
2023-10-10	66	67	66	66	135,900	66
2023-10-06	66	67	65	67	203,200	67
2023-10-05	65	66	65	66	148,700	66
2023-10-04	65	66	65	65	195,200	65
2023-10-03	67	68	65	66	247,000	66
2023-10-02	67	69	67	67	130,900	67
2023-09-29	68	69	66	67	162,900	67
2023-09-28	67	69	66	69	123,000	69
2023-09-27	67	68	66	66	83,700	66
2023-09-26	68	68	66	66	107,200	66
2023-09-25	67	68	66	67	110,300	67
2023-09-22	67	68	66	67	191,800	67
2023-09-21	68	69	67	67	171,400	67
2023-09-20	68	69	67	67	150,200	67
2023-09-19	68	68	67	67	270,500	67
2023-09-15	70	71	66	67	575,300	67
2023-09-14	69	71	69	71	141,800	71
2023-09-13	69	69	69	69	97,600	69
2023-09-12	69	70	69	69	122,500	69
2023-09-11	70	70	68	69	139,400	69
2023-09-08	69	70	68	69	109,400	69
2023-09-07	70	70	69	69	126,500	69
2023-09-06	69	70	69	69	162,400	69
2023-09-05	69	70	68	69	164,900	69
2023-09-04	69	70	69	69	115,600	69
2023-09-01	70	70	69	69	141,800	69
2023-08-31	70	70	69	69	154,500	69
2023-08-30	70	70	70	70	95,200	70
2023-08-29	69	70	69	69	101,100	69
2023-08-28	69	70	69	69	116,200	69
2023-08-25	69	70	69	69	124,100	69
2023-08-24	69	70	69	70	101,700	70
2023-08-23	70	70	69	69	107,400	69
2023-08-22	70	70	68	70	69,100	70
2023-08-21	69	70	69	70	98,500	70
2023-08-18	69	69	69	69	54,400	69
2023-08-17	69	70	68	69	124,100	69
2023-08-16	70	70	69	70	97,800	70
2023-08-15	71	72	68	70	233,400	70
2023-08-14	72	73	71	72	150,000	72
2023-08-10	71	72	70	72	86,700	72
2023-08-09	70	72	69	71	193,600	71
2023-08-08	69	70	69	70	82,300	70
2023-08-07	69	70	69	69	98,900	69
2023-08-04	68	69	68	69	84,300	69
2023-08-03	68	69	68	68	98,800	68
2023-08-02	69	70	68	69	82,600	69
2023-08-01	70	70	69	69	103,300	69
2023-07-31	69	70	69	70	98,500	70
2023-07-28	71	71	68	69	159,100	69
2023-07-27	70	71	70	71	115,700	71
2023-07-26	70	71	69	70	164,100	70
2023-07-25	71	71	69	70	180,800	70
2023-07-24	71	72	70	71	121,200	71
2023-07-21	72	72	70	71	157,700	71
2023-07-20	70	72	70	72	165,600	72
2023-07-19	69	71	69	71	115,400	71
2023-07-18	70	70	69	70	143,600	70
2023-07-14	70	70	69	70	111,900	70
2023-07-13	69	70	69	70	146,800	70
2023-07-12	69	70	69	69	128,900	69
2023-07-11	70	70	69	70	119,900	70
2023-07-10	70	70	69	69	112,400	69
2023-07-07	69	70	69	70	195,200	70
2023-07-06	70	71	69	70	261,800	70
2023-07-05	71	71	70	70	137,500	70
2023-07-04	70	71	70	71	197,800	71
2023-07-03	69	70	69	70	164,400	70
2023-06-30	70	70	69	70	111,500	70
2023-06-29	69	70	68	69	120,900	69
2023-06-28	69	70	68	69	130,600	69
2023-06-27	69	70	68	69	112,500	69
2023-06-26	69	70	68	69	136,800	69
2023-06-23	69	70	68	69	132,800	69
2023-06-22	69	70	68	69	118,100	69
2023-06-21	69	70	68	69	108,900	69
2023-06-20	69	69	68	69	138,200	69
2023-06-19	69	70	68	68	177,600	68
2023-06-16	69	69	68	69	161,400	69
2023-06-15	70	70	69	69	111,900	69
2023-06-14	69	70	68	70	211,400	70
2023-06-13	70	70	68	69	417,800	69
2023-06-12	68	70	68	69	271,500	69
2023-06-09	67	69	66	68	143,300	68
2023-06-08	67	68	66	67	181,300	67
2023-06-07	69	69	67	67	160,000	67
2023-06-06	67	69	67	68	219,800	68
2023-06-05	67	68	66	67	184,900	67
2023-06-02	66	67	66	67	203,400	67
2023-06-01	67	68	66	67	199,900	67
2023-05-31	69	69	67	67	114,700	67
2023-05-30	68	69	67	69	121,900	69
2023-05-29	69	69	67	68	162,400	68
2023-05-26	68	72	68	68	611,900	68
2023-05-25	65	69	65	68	235,800	68
2023-05-24	65	66	65	66	64,600	66
2023-05-23	67	67	64	65	190,700	65
2023-05-22	65	66	65	65	84,900	65
2023-05-19	65	66	64	65	191,800	65
2023-05-18	65	65	63	65	265,400	65
2023-05-17	64	65	63	63	216,100	63
2023-05-16	67	68	64	65	314,700	65
2023-05-15	68	69	67	68	185,500	68
2023-05-12	68	69	67	68	193,600	68
2023-05-11	68	70	66	68	613,800	68
2023-05-10	74	74	68	68	826,100	68
2023-05-09	76	76	74	75	136,000	75
2023-05-08	76	76	74	75	72,700	75
2023-05-02	76	76	74	74	98,300	74
2023-05-01	75	76	75	75	72,000	75
2023-04-28	76	76	74	75	92,400	75
2023-04-27	75	76	74	75	78,000	75
2023-04-26	76	76	74	75	84,800	75
2023-04-25	76	76	75	76	88,600	76
2023-04-24	77	78	76	76	100,600	76
2023-04-21	77	77	77	77	58,200	77
2023-04-20	77	78	77	77	40,300	77
2023-04-19	78	78	77	77	46,700	77
2023-04-18	78	78	77	77	48,900	77
2023-04-17	78	78	76	77	75,500	77
2023-04-14	77	78	77	77	54,000	77
2023-04-13	76	77	75	77	80,400	77
2023-04-12	76	76	75	76	42,700	76
2023-04-11	77	77	74	76	110,700	76
2023-04-10	75	77	75	77	62,700	77
2023-04-07	75	76	74	76	108,200	76
2023-04-06	76	77	75	75	108,700	75
2023-04-05	77	77	76	76	57,700	76
2023-04-04	77	78	76	76	72,800	76
2023-04-03	77	78	77	77	72,300	77
2023-03-31	78	78	77	77	43,000	77
2023-03-30	77	78	76	78	72,100	78
2023-03-29	80	80	78	78	259,400	78
2023-03-28	79	80	78	79	144,200	79
2023-03-27	80	80	79	79	105,600	79
2023-03-24	79	80	79	80	91,900	80
2023-03-23	80	80	79	79	65,200	79
2023-03-22	78	80	78	80	91,000	80
2023-03-20	80	80	78	78	90,400	78
2023-03-17	77	80	77	79	140,000	79
2023-03-16	77	78	76	78	287,900	78
2023-03-15	80	80	79	80	124,900	80
2023-03-14	79	80	78	79	142,800	79
2023-03-13	81	81	79	80	158,500	80
2023-03-10	82	83	81	81	93,500	81
2023-03-09	83	83	82	82	96,900	82
2023-03-08	84	84	82	83	195,800	83
2023-03-07	82	84	82	84	182,800	84
2023-03-06	81	83	81	83	210,800	83
2023-03-03	83	86	81	81	515,700	81
2023-03-02	78	81	78	80	159,800	80
2023-03-01	80	80	78	80	112,000	80
2023-02-28	79	80	79	80	68,800	80
2023-02-27	80	80	79	80	77,900	80
2023-02-24	79	80	79	80	66,500	80
2023-02-22	80	80	79	80	88,200	80
2023-02-21	80	81	79	81	140,500	81
2023-02-20	80	81	79	80	85,700	80
2023-02-17	79	80	78	79	80,100	79
2023-02-16	77	79	76	79	272,400	79
2023-02-15	79	80	75	78	381,200	78
2023-02-14	79	81	79	79	236,500	79
2023-02-13	81	81	79	80	385,700	80
2023-02-10	83	84	81	81	177,700	81
2023-02-09	83	85	82	82	358,700	82
2023-02-08	87	87	83	84	445,700	84
2023-02-07	84	88	84	87	508,600	87
2023-02-06	81	86	81	84	307,300	84
2023-02-03	82	83	80	81	227,000	81
2023-02-02	83	84	82	82	159,000	82
2023-02-01	82	83	81	83	178,200	83
2023-01-31	81	82	78	82	274,200	82
2023-01-30	80	82	80	81	154,600	81
2023-01-27	82	83	80	81	137,000	81
2023-01-26	82	84	82	82	210,600	82
2023-01-25	81	82	80	82	255,900	82
2023-01-24	78	81	78	81	298,600	81
2023-01-23	76	78	75	76	275,600	76
2023-01-20	77	78	75	76	245,400	76
2023-01-19	79	79	76	78	498,600	78
2023-01-18	82	83	79	79	382,500	79
2023-01-17	84	84	82	82	175,800	82
2023-01-16	82	84	82	83	203,100	83
2023-01-13	82	85	81	83	282,600	83
2023-01-12	84	85	82	83	359,800	83
2023-01-11	81	85	81	84	398,900	84
2023-01-10	78	81	78	81	258,600	81
2023-01-06	78	80	78	78	135,800	78
2023-01-05	80	80	78	78	177,900	78
2023-01-04	80	81	79	79	280,200	79

分割・併合履歴： [2004-12-27]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7571 (株)ヤマノホールディングス の時系列データ [2023年度]

7571 (株)ヤマノホールディングスの時系列データ [2023年度]