8190 (株)ヤマナカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 552 | 552 | 546 | 546 | 12,400 | 546 |
| 2025-04-03 | 554 | 554 | 551 | 551 | 8,300 | 551 |
| 2025-04-02 | 557 | 557 | 553 | 554 | 1,500 | 554 |
| 2025-04-01 | 554 | 557 | 552 | 553 | 3,100 | 553 |
| 2025-03-31 | 553 | 559 | 553 | 553 | 6,800 | 553 |
| 2025-03-28 | 560 | 560 | 550 | 553 | 16,800 | 553 |
| 2025-03-27 | 567 | 570 | 556 | 561 | 23,100 | 561 |
| 2025-03-26 | 568 | 571 | 565 | 568 | 7,700 | 568 |
| 2025-03-25 | 574 | 574 | 566 | 566 | 22,000 | 566 |
| 2025-03-24 | 572 | 575 | 572 | 573 | 3,100 | 573 |
| 2025-03-21 | 574 | 580 | 571 | 574 | 5,800 | 574 |
| 2025-03-19 | 576 | 576 | 571 | 571 | 8,900 | 571 |
| 2025-03-18 | 563 | 586 | 563 | 575 | 22,000 | 575 |
| 2025-03-17 | 594 | 598 | 590 | 598 | 19,500 | 598 |
| 2025-03-14 | 587 | 590 | 585 | 589 | 6,800 | 589 |
| 2025-03-13 | 583 | 589 | 583 | 587 | 3,100 | 587 |
| 2025-03-12 | 583 | 585 | 581 | 582 | 4,500 | 582 |
| 2025-03-11 | 585 | 587 | 579 | 581 | 6,600 | 581 |
| 2025-03-10 | 580 | 595 | 574 | 581 | 9,300 | 581 |
| 2025-03-07 | 576 | 577 | 571 | 575 | 13,100 | 575 |
| 2025-03-06 | 571 | 590 | 571 | 576 | 7,000 | 576 |
| 2025-03-05 | 568 | 570 | 564 | 570 | 6,900 | 570 |
| 2025-03-04 | 562 | 568 | 562 | 563 | 5,200 | 563 |
| 2025-03-03 | 565 | 567 | 561 | 565 | 3,400 | 565 |
| 2025-02-28 | 560 | 562 | 557 | 558 | 7,200 | 558 |
| 2025-02-27 | 560 | 560 | 559 | 560 | 4,200 | 560 |
| 2025-02-26 | 563 | 563 | 557 | 560 | 3,500 | 560 |
| 2025-02-25 | 564 | 564 | 559 | 560 | 17,300 | 560 |
| 2025-02-21 | 556 | 559 | 556 | 559 | 3,700 | 559 |
| 2025-02-20 | 557 | 557 | 556 | 556 | 2,600 | 556 |
| 2025-02-19 | 556 | 557 | 555 | 557 | 5,300 | 557 |
| 2025-02-18 | 557 | 558 | 554 | 555 | 8,600 | 555 |
| 2025-02-17 | 555 | 558 | 554 | 555 | 7,500 | 555 |
| 2025-02-14 | 556 | 559 | 555 | 555 | 3,700 | 555 |
| 2025-02-13 | 557 | 557 | 556 | 556 | 2,900 | 556 |
| 2025-02-12 | 557 | 558 | 555 | 557 | 2,400 | 557 |
| 2025-02-10 | 556 | 558 | 555 | 557 | 4,700 | 557 |
| 2025-02-07 | 558 | 559 | 556 | 556 | 1,400 | 556 |
| 2025-02-06 | 557 | 557 | 555 | 556 | 4,200 | 556 |
| 2025-02-05 | 563 | 563 | 554 | 555 | 21,300 | 555 |
| 2025-02-04 | 564 | 564 | 561 | 563 | 2,900 | 563 |
| 2025-02-03 | 564 | 565 | 560 | 561 | 4,500 | 561 |
| 2025-01-31 | 564 | 564 | 562 | 564 | 2,700 | 564 |
| 2025-01-30 | 563 | 564 | 561 | 561 | 1,500 | 561 |
| 2025-01-29 | 564 | 564 | 561 | 563 | 4,100 | 563 |
| 2025-01-28 | 562 | 562 | 559 | 560 | 9,600 | 560 |
| 2025-01-27 | 558 | 562 | 558 | 561 | 10,400 | 561 |
| 2025-01-24 | 567 | 567 | 560 | 561 | 15,100 | 561 |
| 2025-01-23 | 558 | 561 | 558 | 558 | 10,700 | 558 |
| 2025-01-22 | 562 | 565 | 560 | 564 | 15,900 | 564 |
| 2025-01-21 | 563 | 564 | 560 | 561 | 7,900 | 561 |
| 2025-01-20 | 564 | 565 | 561 | 561 | 6,500 | 561 |
| 2025-01-17 | 564 | 568 | 557 | 560 | 20,000 | 560 |
| 2025-01-16 | 565 | 568 | 562 | 564 | 10,600 | 564 |
| 2025-01-15 | 574 | 574 | 563 | 568 | 24,200 | 568 |
| 2025-01-14 | 578 | 579 | 570 | 572 | 7,400 | 572 |
| 2025-01-10 | 585 | 585 | 570 | 576 | 10,800 | 576 |
| 2025-01-09 | 583 | 590 | 580 | 589 | 2,600 | 589 |
| 2025-01-08 | 584 | 585 | 582 | 583 | 1,600 | 583 |
| 2025-01-07 | 589 | 590 | 576 | 585 | 7,900 | 585 |
| 2025-01-06 | 596 | 596 | 585 | 587 | 3,600 | 587 |
分割・併合履歴 ： [1987-03-17]1株→1.05株