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 |
---|---|---|---|---|---|---|
2025-02-07 | 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