8279 (株)ヤオコー 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 8,960 | 9,136 | 8,920 | 9,102 | 61,300 | 9,102 |
| 2025-04-02 | 9,175 | 9,181 | 8,980 | 8,985 | 56,300 | 8,985 |
| 2025-04-01 | 9,189 | 9,278 | 9,148 | 9,167 | 39,000 | 9,167 |
| 2025-03-31 | 9,250 | 9,292 | 9,173 | 9,189 | 63,900 | 9,189 |
| 2025-03-28 | 9,342 | 9,343 | 9,258 | 9,315 | 43,500 | 9,315 |
| 2025-03-27 | 9,397 | 9,550 | 9,320 | 9,400 | 75,900 | 9,400 |
| 2025-03-26 | 9,399 | 9,420 | 9,334 | 9,368 | 48,500 | 9,368 |
| 2025-03-25 | 9,265 | 9,337 | 9,233 | 9,310 | 24,600 | 9,310 |
| 2025-03-24 | 9,267 | 9,306 | 9,192 | 9,265 | 24,600 | 9,265 |
| 2025-03-21 | 9,310 | 9,365 | 9,207 | 9,223 | 72,800 | 9,223 |
| 2025-03-19 | 9,263 | 9,364 | 9,261 | 9,310 | 39,400 | 9,310 |
| 2025-03-18 | 9,129 | 9,344 | 9,129 | 9,282 | 56,900 | 9,282 |
| 2025-03-17 | 9,101 | 9,158 | 9,048 | 9,149 | 33,000 | 9,149 |
| 2025-03-14 | 9,129 | 9,190 | 9,106 | 9,106 | 36,900 | 9,106 |
| 2025-03-13 | 9,058 | 9,225 | 9,058 | 9,109 | 49,000 | 9,109 |
| 2025-03-12 | 9,099 | 9,167 | 9,015 | 9,114 | 52,300 | 9,114 |
| 2025-03-11 | 9,061 | 9,119 | 9,022 | 9,048 | 44,500 | 9,048 |
| 2025-03-10 | 9,089 | 9,120 | 9,030 | 9,100 | 44,800 | 9,100 |
| 2025-03-07 | 9,108 | 9,153 | 9,050 | 9,089 | 48,300 | 9,089 |
| 2025-03-06 | 9,068 | 9,160 | 9,060 | 9,126 | 49,500 | 9,126 |
| 2025-03-05 | 9,100 | 9,198 | 9,032 | 9,032 | 63,100 | 9,032 |
| 2025-03-04 | 9,259 | 9,292 | 9,037 | 9,060 | 67,900 | 9,060 |
| 2025-03-03 | 9,221 | 9,319 | 9,217 | 9,259 | 35,500 | 9,259 |
| 2025-02-28 | 9,315 | 9,315 | 9,180 | 9,221 | 111,500 | 9,221 |
| 2025-02-27 | 9,225 | 9,323 | 9,131 | 9,269 | 54,200 | 9,269 |
| 2025-02-26 | 9,231 | 9,284 | 9,132 | 9,195 | 59,500 | 9,195 |
| 2025-02-25 | 9,100 | 9,221 | 9,031 | 9,210 | 55,900 | 9,210 |
| 2025-02-21 | 8,970 | 9,125 | 8,970 | 9,094 | 41,300 | 9,094 |
| 2025-02-20 | 9,201 | 9,216 | 9,000 | 9,075 | 48,400 | 9,075 |
| 2025-02-19 | 9,290 | 9,290 | 9,201 | 9,214 | 23,100 | 9,214 |
| 2025-02-18 | 9,277 | 9,304 | 9,251 | 9,273 | 31,000 | 9,273 |
| 2025-02-17 | 9,005 | 9,359 | 9,004 | 9,264 | 72,400 | 9,264 |
| 2025-02-14 | 8,997 | 9,036 | 8,958 | 8,992 | 27,000 | 8,992 |
| 2025-02-13 | 9,107 | 9,110 | 9,017 | 9,030 | 36,400 | 9,030 |
| 2025-02-12 | 9,015 | 9,160 | 8,950 | 9,045 | 54,700 | 9,045 |
| 2025-02-10 | 9,000 | 9,048 | 8,902 | 8,973 | 41,600 | 8,973 |
| 2025-02-07 | 9,127 | 9,170 | 8,943 | 8,973 | 52,300 | 8,973 |
| 2025-02-06 | 8,928 | 9,051 | 8,920 | 8,977 | 43,800 | 8,977 |
| 2025-02-05 | 8,875 | 8,942 | 8,871 | 8,880 | 26,900 | 8,880 |
| 2025-02-04 | 8,987 | 8,997 | 8,875 | 8,875 | 27,900 | 8,875 |
| 2025-02-03 | 9,050 | 9,080 | 8,888 | 8,943 | 50,100 | 8,943 |
| 2025-01-31 | 9,042 | 9,079 | 9,001 | 9,079 | 32,300 | 9,079 |
| 2025-01-30 | 9,030 | 9,100 | 9,008 | 9,041 | 26,800 | 9,041 |
| 2025-01-29 | 9,080 | 9,080 | 9,011 | 9,030 | 21,500 | 9,030 |
| 2025-01-28 | 9,049 | 9,140 | 9,032 | 9,032 | 35,000 | 9,032 |
| 2025-01-27 | 9,059 | 9,059 | 8,948 | 9,020 | 23,100 | 9,020 |
| 2025-01-24 | 8,940 | 9,016 | 8,921 | 8,939 | 23,900 | 8,939 |
| 2025-01-23 | 8,941 | 8,946 | 8,830 | 8,919 | 36,800 | 8,919 |
| 2025-01-22 | 9,047 | 9,067 | 8,961 | 8,972 | 26,200 | 8,972 |
| 2025-01-21 | 8,978 | 9,082 | 8,945 | 9,030 | 25,900 | 9,030 |
| 2025-01-20 | 8,987 | 9,031 | 8,920 | 8,957 | 38,200 | 8,957 |
| 2025-01-17 | 9,000 | 9,030 | 8,932 | 8,976 | 34,200 | 8,976 |
| 2025-01-16 | 8,900 | 9,073 | 8,899 | 9,000 | 37,500 | 9,000 |
| 2025-01-15 | 8,908 | 8,998 | 8,858 | 8,892 | 71,700 | 8,892 |
| 2025-01-14 | 9,150 | 9,150 | 8,906 | 9,014 | 40,700 | 9,014 |
| 2025-01-10 | 9,146 | 9,169 | 9,101 | 9,115 | 23,500 | 9,115 |
| 2025-01-09 | 9,206 | 9,277 | 9,106 | 9,146 | 37,100 | 9,146 |
| 2025-01-08 | 9,300 | 9,300 | 9,187 | 9,201 | 31,900 | 9,201 |
| 2025-01-07 | 9,231 | 9,300 | 9,207 | 9,263 | 31,000 | 9,263 |
| 2025-01-06 | 9,462 | 9,509 | 9,207 | 9,224 | 52,100 | 9,224 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株