7571 (株)ヤマノホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 63 | 65 | 63 | 65 | 116,700 | 65 |
| 2024-12-27 | 64 | 64 | 63 | 64 | 163,800 | 64 |
| 2024-12-26 | 64 | 65 | 64 | 64 | 142,600 | 64 |
| 2024-12-25 | 63 | 64 | 63 | 64 | 133,400 | 64 |
| 2024-12-24 | 64 | 64 | 63 | 63 | 114,900 | 63 |
| 2024-12-23 | 64 | 65 | 63 | 63 | 180,200 | 63 |
| 2024-12-20 | 63 | 65 | 63 | 63 | 173,100 | 63 |
| 2024-12-19 | 63 | 64 | 63 | 64 | 161,000 | 64 |
| 2024-12-18 | 64 | 64 | 63 | 63 | 229,800 | 63 |
| 2024-12-17 | 64 | 64 | 63 | 63 | 214,100 | 63 |
| 2024-12-16 | 63 | 64 | 62 | 62 | 216,400 | 62 |
| 2024-12-13 | 64 | 64 | 63 | 64 | 233,600 | 64 |
| 2024-12-12 | 63 | 64 | 63 | 63 | 191,200 | 63 |
| 2024-12-11 | 63 | 64 | 63 | 64 | 258,300 | 64 |
| 2024-12-10 | 63 | 64 | 62 | 64 | 270,400 | 64 |
| 2024-12-09 | 62 | 64 | 62 | 63 | 264,400 | 63 |
| 2024-12-06 | 63 | 64 | 62 | 62 | 305,600 | 62 |
| 2024-12-05 | 64 | 65 | 63 | 64 | 237,000 | 64 |
| 2024-12-04 | 65 | 65 | 64 | 64 | 218,200 | 64 |
| 2024-12-03 | 64 | 65 | 63 | 65 | 279,900 | 65 |
| 2024-12-02 | 65 | 65 | 63 | 64 | 326,800 | 64 |
| 2024-11-29 | 63 | 65 | 63 | 65 | 298,100 | 65 |
| 2024-11-28 | 63 | 65 | 63 | 64 | 279,100 | 64 |
| 2024-11-27 | 64 | 65 | 63 | 64 | 252,000 | 64 |
| 2024-11-26 | 65 | 65 | 64 | 65 | 256,300 | 65 |
| 2024-11-25 | 65 | 66 | 64 | 65 | 297,000 | 65 |
| 2024-11-22 | 64 | 66 | 64 | 64 | 466,800 | 64 |
| 2024-11-21 | 64 | 64 | 63 | 63 | 222,300 | 63 |
| 2024-11-20 | 64 | 65 | 63 | 64 | 259,700 | 64 |
| 2024-11-19 | 64 | 64 | 63 | 64 | 249,400 | 64 |
| 2024-11-18 | 63 | 65 | 62 | 64 | 346,000 | 64 |
| 2024-11-15 | 62 | 63 | 61 | 62 | 360,500 | 62 |
| 2024-11-14 | 63 | 63 | 62 | 62 | 271,200 | 62 |
| 2024-11-13 | 61 | 65 | 61 | 63 | 624,600 | 63 |
| 2024-11-12 | 62 | 62 | 61 | 62 | 254,000 | 62 |
| 2024-11-11 | 61 | 61 | 60 | 61 | 208,700 | 61 |
| 2024-11-08 | 62 | 62 | 60 | 61 | 216,600 | 61 |
| 2024-11-07 | 60 | 61 | 60 | 61 | 252,000 | 61 |
| 2024-11-06 | 59 | 60 | 59 | 60 | 221,700 | 60 |
| 2024-11-05 | 60 | 60 | 58 | 58 | 194,000 | 58 |
| 2024-11-01 | 60 | 60 | 58 | 60 | 249,700 | 60 |
| 2024-10-31 | 60 | 60 | 59 | 60 | 252,900 | 60 |
| 2024-10-30 | 60 | 60 | 59 | 60 | 200,000 | 60 |
| 2024-10-29 | 59 | 60 | 58 | 60 | 197,100 | 60 |
| 2024-10-28 | 58 | 59 | 58 | 59 | 207,500 | 59 |
| 2024-10-25 | 59 | 60 | 58 | 58 | 217,300 | 58 |
| 2024-10-24 | 60 | 60 | 59 | 59 | 188,400 | 59 |
| 2024-10-23 | 60 | 61 | 60 | 60 | 138,400 | 60 |
| 2024-10-22 | 61 | 61 | 60 | 61 | 184,500 | 61 |
| 2024-10-21 | 61 | 61 | 60 | 60 | 158,100 | 60 |
| 2024-10-18 | 62 | 62 | 60 | 60 | 160,800 | 60 |
| 2024-10-17 | 61 | 61 | 60 | 61 | 164,100 | 61 |
| 2024-10-16 | 61 | 61 | 60 | 61 | 153,200 | 61 |
| 2024-10-15 | 62 | 62 | 61 | 61 | 234,800 | 61 |
| 2024-10-11 | 62 | 62 | 61 | 62 | 129,300 | 62 |
| 2024-10-10 | 62 | 62 | 62 | 62 | 151,900 | 62 |
| 2024-10-09 | 62 | 62 | 61 | 62 | 133,900 | 62 |
| 2024-10-08 | 61 | 62 | 61 | 62 | 169,600 | 62 |
| 2024-10-07 | 63 | 63 | 62 | 62 | 166,300 | 62 |
| 2024-10-04 | 62 | 63 | 61 | 62 | 216,200 | 62 |
| 2024-10-03 | 62 | 63 | 61 | 62 | 185,600 | 62 |
| 2024-10-02 | 61 | 62 | 61 | 61 | 187,600 | 61 |
| 2024-10-01 | 62 | 63 | 61 | 61 | 192,100 | 61 |
| 2024-09-30 | 61 | 62 | 60 | 61 | 130,300 | 61 |
| 2024-09-27 | 62 | 62 | 61 | 61 | 97,200 | 61 |
| 2024-09-26 | 62 | 63 | 61 | 61 | 105,100 | 61 |
| 2024-09-25 | 62 | 62 | 61 | 62 | 101,000 | 62 |
| 2024-09-24 | 62 | 62 | 61 | 62 | 136,000 | 62 |
| 2024-09-20 | 61 | 62 | 61 | 62 | 115,400 | 62 |
| 2024-09-19 | 60 | 62 | 60 | 60 | 142,700 | 60 |
| 2024-09-18 | 62 | 62 | 60 | 61 | 132,900 | 61 |
| 2024-09-17 | 62 | 62 | 60 | 61 | 138,500 | 61 |
| 2024-09-13 | 62 | 62 | 61 | 61 | 120,400 | 61 |
| 2024-09-12 | 62 | 62 | 60 | 62 | 148,500 | 62 |
| 2024-09-11 | 61 | 62 | 61 | 61 | 139,600 | 61 |
| 2024-09-10 | 62 | 62 | 61 | 62 | 138,300 | 62 |
| 2024-09-09 | 61 | 62 | 60 | 61 | 161,600 | 61 |
| 2024-09-06 | 61 | 62 | 61 | 62 | 164,200 | 62 |
| 2024-09-05 | 61 | 62 | 61 | 61 | 135,900 | 61 |
| 2024-09-04 | 62 | 63 | 61 | 61 | 195,100 | 61 |
| 2024-09-03 | 63 | 63 | 62 | 63 | 144,100 | 63 |
| 2024-09-02 | 63 | 63 | 62 | 63 | 137,000 | 63 |
| 2024-08-30 | 63 | 64 | 62 | 62 | 143,800 | 62 |
| 2024-08-29 | 63 | 63 | 62 | 62 | 132,300 | 62 |
| 2024-08-28 | 63 | 64 | 62 | 62 | 94,500 | 62 |
| 2024-08-27 | 63 | 64 | 62 | 63 | 152,600 | 63 |
| 2024-08-26 | 62 | 63 | 61 | 62 | 174,300 | 62 |
| 2024-08-23 | 62 | 62 | 61 | 61 | 112,700 | 61 |
| 2024-08-22 | 61 | 62 | 61 | 62 | 100,100 | 62 |
| 2024-08-21 | 62 | 62 | 60 | 62 | 121,500 | 62 |
| 2024-08-20 | 60 | 62 | 60 | 61 | 120,700 | 61 |
| 2024-08-19 | 61 | 61 | 60 | 61 | 132,700 | 61 |
| 2024-08-16 | 61 | 62 | 60 | 60 | 129,200 | 60 |
| 2024-08-15 | 60 | 61 | 60 | 61 | 91,700 | 61 |
| 2024-08-14 | 59 | 61 | 59 | 61 | 172,900 | 61 |
| 2024-08-13 | 59 | 60 | 59 | 60 | 174,100 | 60 |
| 2024-08-09 | 58 | 59 | 58 | 59 | 188,100 | 59 |
| 2024-08-08 | 58 | 59 | 57 | 57 | 180,200 | 57 |
| 2024-08-07 | 57 | 60 | 56 | 58 | 292,500 | 58 |
| 2024-08-06 | 52 | 60 | 52 | 56 | 289,300 | 56 |
| 2024-08-05 | 63 | 63 | 49 | 52 | 401,800 | 52 |
| 2024-08-02 | 65 | 65 | 63 | 63 | 328,200 | 63 |
| 2024-08-01 | 66 | 67 | 65 | 65 | 241,800 | 65 |
| 2024-07-31 | 66 | 67 | 65 | 66 | 163,200 | 66 |
| 2024-07-30 | 67 | 67 | 65 | 66 | 198,500 | 66 |
| 2024-07-29 | 67 | 67 | 65 | 66 | 245,200 | 66 |
| 2024-07-26 | 65 | 67 | 65 | 67 | 186,600 | 67 |
| 2024-07-25 | 66 | 66 | 65 | 65 | 202,200 | 65 |
| 2024-07-24 | 66 | 67 | 66 | 66 | 156,000 | 66 |
| 2024-07-23 | 67 | 67 | 66 | 67 | 155,800 | 67 |
| 2024-07-22 | 67 | 67 | 66 | 66 | 200,300 | 66 |
| 2024-07-19 | 66 | 67 | 66 | 66 | 268,100 | 66 |
| 2024-07-18 | 67 | 67 | 66 | 66 | 949,300 | 66 |
| 2024-07-17 | 68 | 68 | 66 | 66 | 1,006,900 | 66 |
| 2024-07-16 | 67 | 68 | 66 | 68 | 1,051,900 | 68 |
| 2024-07-12 | 65 | 67 | 65 | 67 | 921,300 | 67 |
| 2024-07-11 | 65 | 66 | 65 | 66 | 907,600 | 66 |
| 2024-07-10 | 66 | 67 | 65 | 65 | 1,076,700 | 65 |
| 2024-07-09 | 66 | 67 | 65 | 65 | 903,700 | 65 |
| 2024-07-08 | 67 | 67 | 65 | 65 | 776,000 | 65 |
| 2024-07-05 | 65 | 67 | 65 | 66 | 271,800 | 66 |
| 2024-07-04 | 66 | 67 | 65 | 66 | 314,100 | 66 |
| 2024-07-03 | 66 | 67 | 66 | 66 | 134,500 | 66 |
| 2024-07-02 | 66 | 67 | 65 | 66 | 184,400 | 66 |
| 2024-07-01 | 66 | 66 | 66 | 66 | 140,300 | 66 |
| 2024-06-28 | 66 | 66 | 65 | 65 | 138,100 | 65 |
| 2024-06-27 | 66 | 66 | 65 | 65 | 81,000 | 65 |
| 2024-06-26 | 65 | 66 | 65 | 65 | 51,100 | 65 |
| 2024-06-25 | 66 | 66 | 65 | 65 | 122,500 | 65 |
| 2024-06-24 | 66 | 66 | 65 | 65 | 111,100 | 65 |
| 2024-06-21 | 65 | 66 | 65 | 65 | 145,100 | 65 |
| 2024-06-20 | 65 | 66 | 64 | 65 | 139,400 | 65 |
| 2024-06-19 | 66 | 66 | 64 | 66 | 169,400 | 66 |
| 2024-06-18 | 66 | 66 | 65 | 65 | 125,400 | 65 |
| 2024-06-17 | 65 | 66 | 64 | 66 | 145,300 | 66 |
| 2024-06-14 | 65 | 66 | 65 | 65 | 113,900 | 65 |
| 2024-06-13 | 66 | 66 | 65 | 65 | 169,700 | 65 |
| 2024-06-12 | 67 | 67 | 66 | 66 | 95,600 | 66 |
| 2024-06-11 | 67 | 67 | 65 | 66 | 92,500 | 66 |
| 2024-06-10 | 66 | 67 | 66 | 66 | 115,900 | 66 |
| 2024-06-07 | 65 | 67 | 65 | 66 | 165,100 | 66 |
| 2024-06-06 | 66 | 67 | 65 | 65 | 130,300 | 65 |
| 2024-06-05 | 66 | 67 | 66 | 66 | 97,700 | 66 |
| 2024-06-04 | 66 | 67 | 66 | 66 | 142,800 | 66 |
| 2024-06-03 | 67 | 67 | 65 | 66 | 138,800 | 66 |
| 2024-05-31 | 66 | 67 | 65 | 67 | 126,800 | 67 |
| 2024-05-30 | 65 | 66 | 65 | 66 | 65,700 | 66 |
| 2024-05-29 | 67 | 68 | 65 | 65 | 220,500 | 65 |
| 2024-05-28 | 68 | 68 | 67 | 68 | 131,400 | 68 |
| 2024-05-27 | 68 | 69 | 67 | 68 | 131,500 | 68 |
| 2024-05-24 | 67 | 69 | 67 | 68 | 163,400 | 68 |
| 2024-05-23 | 68 | 68 | 67 | 67 | 145,500 | 67 |
| 2024-05-22 | 68 | 68 | 66 | 68 | 232,000 | 68 |
| 2024-05-21 | 68 | 68 | 67 | 67 | 113,300 | 67 |
| 2024-05-20 | 67 | 68 | 66 | 66 | 155,300 | 66 |
| 2024-05-17 | 65 | 67 | 65 | 67 | 89,700 | 67 |
| 2024-05-16 | 67 | 68 | 65 | 66 | 191,100 | 66 |
| 2024-05-15 | 67 | 68 | 65 | 66 | 189,200 | 66 |
| 2024-05-14 | 66 | 67 | 66 | 66 | 94,600 | 66 |
| 2024-05-13 | 67 | 68 | 66 | 66 | 178,800 | 66 |
| 2024-05-10 | 68 | 68 | 67 | 68 | 104,400 | 68 |
| 2024-05-09 | 68 | 68 | 67 | 67 | 102,200 | 67 |
| 2024-05-08 | 67 | 69 | 67 | 68 | 124,500 | 68 |
| 2024-05-07 | 68 | 68 | 67 | 67 | 130,700 | 67 |
| 2024-05-02 | 66 | 68 | 66 | 67 | 150,000 | 67 |
| 2024-05-01 | 66 | 68 | 65 | 67 | 267,700 | 67 |
| 2024-04-30 | 65 | 66 | 65 | 65 | 101,800 | 65 |
| 2024-04-26 | 65 | 66 | 65 | 65 | 111,500 | 65 |
| 2024-04-25 | 66 | 66 | 65 | 65 | 135,600 | 65 |
| 2024-04-24 | 66 | 66 | 65 | 65 | 120,200 | 65 |
| 2024-04-23 | 65 | 66 | 65 | 66 | 104,900 | 66 |
| 2024-04-22 | 65 | 66 | 65 | 65 | 128,100 | 65 |
| 2024-04-19 | 65 | 66 | 64 | 65 | 139,900 | 65 |
| 2024-04-18 | 66 | 66 | 65 | 65 | 107,400 | 65 |
| 2024-04-17 | 65 | 66 | 64 | 64 | 113,900 | 64 |
| 2024-04-16 | 65 | 66 | 64 | 65 | 193,900 | 65 |
| 2024-04-15 | 65 | 66 | 65 | 65 | 110,700 | 65 |
| 2024-04-12 | 66 | 67 | 65 | 66 | 112,000 | 66 |
| 2024-04-11 | 67 | 67 | 66 | 66 | 116,900 | 66 |
| 2024-04-10 | 66 | 67 | 66 | 67 | 118,600 | 67 |
| 2024-04-09 | 67 | 67 | 65 | 66 | 137,600 | 66 |
| 2024-04-08 | 65 | 67 | 65 | 65 | 164,600 | 65 |
| 2024-04-05 | 66 | 67 | 65 | 66 | 172,300 | 66 |
| 2024-04-04 | 67 | 67 | 66 | 67 | 136,200 | 67 |
| 2024-04-03 | 67 | 68 | 66 | 66 | 152,600 | 66 |
| 2024-04-02 | 68 | 69 | 67 | 67 | 95,400 | 67 |
| 2024-04-01 | 69 | 69 | 67 | 68 | 167,300 | 68 |
| 2024-03-29 | 67 | 69 | 67 | 69 | 173,000 | 69 |
| 2024-03-28 | 67 | 69 | 67 | 67 | 180,400 | 67 |
| 2024-03-27 | 68 | 69 | 67 | 69 | 358,500 | 69 |
| 2024-03-26 | 69 | 69 | 68 | 68 | 216,400 | 68 |
| 2024-03-25 | 70 | 70 | 69 | 69 | 181,200 | 69 |
| 2024-03-22 | 70 | 70 | 68 | 70 | 244,600 | 70 |
| 2024-03-21 | 70 | 71 | 70 | 70 | 170,800 | 70 |
| 2024-03-19 | 71 | 71 | 69 | 70 | 203,100 | 70 |
| 2024-03-18 | 71 | 71 | 70 | 70 | 178,200 | 70 |
| 2024-03-15 | 73 | 73 | 71 | 72 | 133,800 | 72 |
| 2024-03-14 | 71 | 73 | 70 | 73 | 150,900 | 73 |
| 2024-03-13 | 71 | 71 | 70 | 70 | 139,300 | 70 |
| 2024-03-12 | 71 | 71 | 70 | 71 | 125,000 | 71 |
| 2024-03-11 | 72 | 72 | 70 | 71 | 204,800 | 71 |
| 2024-03-08 | 72 | 73 | 71 | 72 | 161,600 | 72 |
| 2024-03-07 | 72 | 73 | 71 | 72 | 215,500 | 72 |
| 2024-03-06 | 71 | 72 | 70 | 71 | 186,900 | 71 |
| 2024-03-05 | 71 | 71 | 69 | 71 | 177,200 | 71 |
| 2024-03-04 | 71 | 72 | 70 | 70 | 155,200 | 70 |
| 2024-03-01 | 71 | 72 | 70 | 70 | 184,500 | 70 |
| 2024-02-29 | 71 | 72 | 69 | 71 | 281,400 | 71 |
| 2024-02-28 | 69 | 70 | 69 | 69 | 202,800 | 69 |
| 2024-02-27 | 69 | 69 | 68 | 69 | 85,900 | 69 |
| 2024-02-26 | 69 | 69 | 68 | 69 | 143,700 | 69 |
| 2024-02-22 | 70 | 70 | 68 | 69 | 117,200 | 69 |
| 2024-02-21 | 70 | 70 | 68 | 69 | 154,400 | 69 |
| 2024-02-20 | 69 | 70 | 68 | 70 | 180,100 | 70 |
| 2024-02-19 | 67 | 68 | 67 | 68 | 124,900 | 68 |
| 2024-02-16 | 68 | 68 | 67 | 68 | 137,900 | 68 |
| 2024-02-15 | 68 | 68 | 67 | 68 | 101,300 | 68 |
| 2024-02-14 | 70 | 70 | 67 | 68 | 179,900 | 68 |
| 2024-02-13 | 69 | 70 | 68 | 68 | 132,500 | 68 |
| 2024-02-09 | 69 | 69 | 68 | 69 | 91,900 | 69 |
| 2024-02-08 | 69 | 69 | 69 | 69 | 74,300 | 69 |
| 2024-02-07 | 68 | 69 | 68 | 69 | 98,600 | 69 |
| 2024-02-06 | 69 | 69 | 68 | 68 | 213,600 | 68 |
| 2024-02-05 | 69 | 70 | 68 | 70 | 157,100 | 70 |
| 2024-02-02 | 68 | 69 | 67 | 69 | 209,500 | 69 |
| 2024-02-01 | 69 | 69 | 68 | 68 | 102,000 | 68 |
| 2024-01-31 | 69 | 69 | 68 | 68 | 107,400 | 68 |
| 2024-01-30 | 70 | 70 | 68 | 69 | 124,200 | 69 |
| 2024-01-29 | 70 | 70 | 69 | 70 | 107,600 | 70 |
| 2024-01-26 | 70 | 70 | 68 | 70 | 119,900 | 70 |
| 2024-01-25 | 70 | 70 | 68 | 70 | 150,900 | 70 |
| 2024-01-24 | 69 | 69 | 68 | 68 | 131,800 | 68 |
| 2024-01-23 | 69 | 70 | 68 | 69 | 140,700 | 69 |
| 2024-01-22 | 69 | 70 | 68 | 69 | 155,200 | 69 |
| 2024-01-19 | 68 | 69 | 68 | 69 | 143,200 | 69 |
| 2024-01-18 | 69 | 69 | 68 | 68 | 117,400 | 68 |
| 2024-01-17 | 69 | 70 | 68 | 68 | 112,000 | 68 |
| 2024-01-16 | 68 | 69 | 67 | 69 | 218,400 | 69 |
| 2024-01-15 | 68 | 71 | 67 | 68 | 517,200 | 68 |
| 2024-01-12 | 68 | 69 | 67 | 67 | 173,900 | 67 |
| 2024-01-11 | 69 | 69 | 68 | 68 | 166,000 | 68 |
| 2024-01-10 | 69 | 70 | 68 | 68 | 122,700 | 68 |
| 2024-01-09 | 69 | 70 | 69 | 70 | 173,500 | 70 |
| 2024-01-05 | 69 | 69 | 68 | 69 | 127,300 | 69 |
| 2024-01-04 | 69 | 70 | 69 | 69 | 176,100 | 69 |
分割・併合履歴 ： [2004-12-27]1株→2株