8190 (株)ヤマナカ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 530 | 534 | 529 | 534 | 2,500 | 534 |
| 2026-02-05 | 530 | 533 | 530 | 531 | 2,500 | 531 |
| 2026-02-04 | 530 | 533 | 529 | 531 | 3,300 | 531 |
| 2026-02-03 | 529 | 538 | 527 | 531 | 4,200 | 531 |
| 2026-02-02 | 529 | 529 | 526 | 527 | 4,000 | 527 |
| 2026-01-30 | 529 | 529 | 527 | 527 | 3,000 | 527 |
| 2026-01-29 | 530 | 536 | 528 | 529 | 5,200 | 529 |
| 2026-01-28 | 528 | 529 | 527 | 528 | 2,200 | 528 |
| 2026-01-27 | 530 | 530 | 526 | 527 | 11,000 | 527 |
| 2026-01-26 | 537 | 537 | 531 | 531 | 7,000 | 531 |
| 2026-01-23 | 541 | 541 | 529 | 537 | 20,200 | 537 |
| 2026-01-22 | 530 | 531 | 530 | 531 | 1,900 | 531 |
| 2026-01-21 | 528 | 531 | 527 | 528 | 4,100 | 528 |
| 2026-01-20 | 531 | 531 | 526 | 528 | 20,200 | 528 |
| 2026-01-19 | 531 | 531 | 528 | 529 | 15,500 | 529 |
| 2026-01-16 | 529 | 530 | 529 | 529 | 3,100 | 529 |
| 2026-01-15 | 530 | 531 | 529 | 529 | 7,700 | 529 |
| 2026-01-14 | 530 | 530 | 527 | 529 | 3,000 | 529 |
| 2026-01-13 | 532 | 533 | 527 | 528 | 4,600 | 528 |
| 2026-01-09 | 529 | 530 | 526 | 527 | 3,300 | 527 |
| 2026-01-08 | 528 | 529 | 525 | 529 | 3,900 | 529 |
| 2026-01-07 | 529 | 530 | 527 | 530 | 2,000 | 530 |
| 2026-01-06 | 525 | 530 | 524 | 530 | 2,700 | 530 |
| 2026-01-05 | 526 | 527 | 523 | 527 | 2,000 | 527 |
分割・併合履歴 ： [1987-03-17]1株→1.05株