9265 ヤマシタヘルスケアホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,658 | 2,667 | 2,650 | 2,667 | 400 | 2,667 |
| 2025-07-08 | 2,657 | 2,657 | 2,635 | 2,656 | 1,000 | 2,656 |
| 2025-07-07 | 2,638 | 2,657 | 2,637 | 2,657 | 300 | 2,657 |
| 2025-07-04 | 2,626 | 2,656 | 2,624 | 2,656 | 900 | 2,656 |
| 2025-07-03 | 2,656 | 2,656 | 2,614 | 2,655 | 300 | 2,655 |
| 2025-07-02 | 2,659 | 2,659 | 2,659 | 2,659 | 400 | 2,659 |
| 2025-07-01 | 2,618 | 2,665 | 2,618 | 2,660 | 400 | 2,660 |
| 2025-06-30 | 2,669 | 2,669 | 2,622 | 2,666 | 400 | 2,666 |
| 2025-06-27 | 2,673 | 2,673 | 2,637 | 2,671 | 300 | 2,671 |
| 2025-06-26 | 2,675 | 2,675 | 2,632 | 2,673 | 800 | 2,673 |
| 2025-06-25 | 2,679 | 2,679 | 2,679 | 2,679 | 800 | 2,679 |
| 2025-06-24 | 2,678 | 2,678 | 2,651 | 2,659 | 500 | 2,659 |
| 2025-06-23 | - | - | - | 2,676 | - | 2,676 |
| 2025-06-20 | 2,615 | 2,677 | 2,615 | 2,676 | 1,000 | 2,676 |
| 2025-06-19 | 2,604 | 2,654 | 2,604 | 2,654 | 300 | 2,654 |
| 2025-06-18 | 2,654 | 2,654 | 2,654 | 2,654 | 200 | 2,654 |
| 2025-06-17 | 2,619 | 2,656 | 2,619 | 2,656 | 200 | 2,656 |
| 2025-06-16 | 2,659 | 2,659 | 2,658 | 2,658 | 600 | 2,658 |
| 2025-06-13 | 2,601 | 2,659 | 2,581 | 2,659 | 2,000 | 2,659 |
| 2025-06-12 | 2,630 | 2,630 | 2,579 | 2,626 | 1,200 | 2,626 |
| 2025-06-11 | 2,580 | 2,630 | 2,537 | 2,580 | 2,600 | 2,580 |
| 2025-06-10 | 2,500 | 2,600 | 2,445 | 2,583 | 2,400 | 2,583 |
| 2025-06-09 | 2,532 | 2,532 | 2,501 | 2,518 | 1,300 | 2,518 |
| 2025-06-06 | 2,515 | 2,546 | 2,515 | 2,532 | 400 | 2,532 |
| 2025-06-05 | 2,501 | 2,539 | 2,501 | 2,537 | 400 | 2,537 |
| 2025-06-04 | 2,545 | 2,549 | 2,504 | 2,542 | 2,200 | 2,542 |
| 2025-06-03 | 2,579 | 2,579 | 2,522 | 2,545 | 3,100 | 2,545 |
| 2025-06-02 | 2,549 | 2,594 | 2,526 | 2,579 | 2,200 | 2,579 |
| 2025-05-30 | 2,590 | 2,620 | 2,568 | 2,599 | 2,100 | 2,599 |
| 2025-05-29 | 2,621 | 2,627 | 2,580 | 2,605 | 44,900 | 2,605 |
| 2025-05-28 | 2,699 | 2,735 | 2,690 | 2,700 | 5,000 | 2,700 |
| 2025-05-27 | 2,683 | 2,697 | 2,667 | 2,694 | 1,800 | 2,694 |
| 2025-05-26 | 2,695 | 2,695 | 2,675 | 2,687 | 900 | 2,687 |
| 2025-05-23 | 2,672 | 2,699 | 2,666 | 2,695 | 2,400 | 2,695 |
| 2025-05-22 | 2,698 | 2,699 | 2,667 | 2,693 | 2,000 | 2,693 |
| 2025-05-21 | 2,695 | 2,698 | 2,684 | 2,698 | 2,300 | 2,698 |
| 2025-05-20 | 2,718 | 2,748 | 2,685 | 2,695 | 2,300 | 2,695 |
| 2025-05-19 | 2,694 | 2,727 | 2,694 | 2,718 | 1,200 | 2,718 |
| 2025-05-16 | 2,698 | 2,699 | 2,678 | 2,695 | 1,200 | 2,695 |
| 2025-05-15 | 2,700 | 2,727 | 2,680 | 2,698 | 2,200 | 2,698 |
| 2025-05-14 | 2,743 | 2,743 | 2,700 | 2,728 | 2,100 | 2,728 |
| 2025-05-13 | 2,730 | 2,749 | 2,720 | 2,725 | 1,300 | 2,725 |
| 2025-05-12 | 2,770 | 2,780 | 2,690 | 2,748 | 4,200 | 2,748 |
| 2025-05-09 | 2,769 | 2,778 | 2,727 | 2,773 | 3,000 | 2,773 |
| 2025-05-08 | 2,737 | 2,785 | 2,737 | 2,785 | 1,500 | 2,785 |
| 2025-05-07 | 2,755 | 2,802 | 2,734 | 2,787 | 6,600 | 2,787 |
| 2025-05-02 | 2,787 | 2,805 | 2,787 | 2,805 | 500 | 2,805 |
| 2025-05-01 | 2,787 | 2,819 | 2,775 | 2,805 | 3,500 | 2,805 |
| 2025-04-30 | 2,795 | 2,841 | 2,777 | 2,815 | 3,500 | 2,815 |
| 2025-04-28 | 2,840 | 2,875 | 2,775 | 2,828 | 4,500 | 2,828 |
| 2025-04-25 | 2,849 | 2,849 | 2,794 | 2,840 | 1,700 | 2,840 |
| 2025-04-24 | 2,859 | 2,859 | 2,800 | 2,849 | 700 | 2,849 |
| 2025-04-23 | 2,833 | 2,860 | 2,830 | 2,860 | 700 | 2,860 |
| 2025-04-22 | 2,872 | 2,872 | 2,835 | 2,841 | 1,100 | 2,841 |
| 2025-04-21 | 2,835 | 2,835 | 2,785 | 2,835 | 700 | 2,835 |
| 2025-04-18 | 2,812 | 2,932 | 2,811 | 2,841 | 4,700 | 2,841 |
| 2025-04-17 | 2,811 | 2,811 | 2,761 | 2,810 | 500 | 2,810 |
| 2025-04-16 | 2,803 | 2,819 | 2,739 | 2,812 | 3,500 | 2,812 |
| 2025-04-15 | 2,781 | 2,898 | 2,751 | 2,840 | 2,200 | 2,840 |
| 2025-04-14 | 2,729 | 2,771 | 2,720 | 2,771 | 1,200 | 2,771 |
| 2025-04-11 | 2,739 | 2,739 | 2,681 | 2,726 | 1,100 | 2,726 |
| 2025-04-10 | 2,770 | 2,770 | 2,770 | 2,770 | 500 | 2,770 |
| 2025-04-09 | 2,710 | 2,710 | 2,595 | 2,620 | 700 | 2,620 |
| 2025-04-08 | 2,681 | 2,745 | 2,681 | 2,745 | 1,900 | 2,745 |
| 2025-04-07 | 2,645 | 2,678 | 2,581 | 2,670 | 3,500 | 2,670 |
| 2025-04-04 | 2,838 | 2,925 | 2,747 | 2,895 | 5,200 | 2,895 |
| 2025-04-03 | 2,935 | 2,935 | 2,859 | 2,888 | 1,100 | 2,888 |
| 2025-04-02 | 2,948 | 2,985 | 2,888 | 2,935 | 1,800 | 2,935 |
| 2025-04-01 | 3,065 | 3,065 | 2,947 | 2,952 | 4,600 | 2,952 |
| 2025-03-31 | 3,060 | 3,060 | 2,941 | 2,987 | 4,300 | 2,987 |
| 2025-03-28 | 3,080 | 3,080 | 2,971 | 3,055 | 3,500 | 3,055 |
| 2025-03-27 | 3,120 | 3,150 | 3,005 | 3,115 | 3,300 | 3,115 |
| 2025-03-26 | 2,935 | 3,165 | 2,935 | 3,160 | 8,100 | 3,160 |
| 2025-03-25 | 2,958 | 2,970 | 2,913 | 2,969 | 2,700 | 2,969 |
| 2025-03-24 | 2,936 | 2,960 | 2,896 | 2,960 | 7,000 | 2,960 |
| 2025-03-21 | 2,941 | 2,941 | 2,881 | 2,936 | 2,400 | 2,936 |
| 2025-03-19 | 2,956 | 2,959 | 2,919 | 2,953 | 3,500 | 2,953 |
| 2025-03-18 | 2,958 | 2,985 | 2,955 | 2,975 | 3,600 | 2,975 |
| 2025-03-17 | 2,986 | 2,986 | 2,951 | 2,969 | 2,400 | 2,969 |
| 2025-03-14 | 2,988 | 2,996 | 2,950 | 2,950 | 2,500 | 2,950 |
| 2025-03-13 | 2,827 | 2,990 | 2,827 | 2,938 | 3,000 | 2,938 |
| 2025-03-12 | 2,840 | 2,850 | 2,800 | 2,850 | 2,200 | 2,850 |
| 2025-03-11 | 2,743 | 2,800 | 2,743 | 2,800 | 700 | 2,800 |
| 2025-03-10 | 2,735 | 2,789 | 2,599 | 2,789 | 2,500 | 2,789 |
| 2025-03-07 | 2,597 | 2,735 | 2,597 | 2,735 | 3,000 | 2,735 |
| 2025-03-06 | 2,594 | 2,598 | 2,594 | 2,598 | 300 | 2,598 |
| 2025-03-05 | 2,594 | 2,595 | 2,594 | 2,594 | 600 | 2,594 |
| 2025-03-04 | 2,546 | 2,589 | 2,538 | 2,589 | 1,400 | 2,589 |
| 2025-03-03 | 2,510 | 2,546 | 2,510 | 2,546 | 2,500 | 2,546 |
| 2025-02-28 | 2,443 | 2,500 | 2,443 | 2,500 | 2,100 | 2,500 |
| 2025-02-27 | 2,427 | 2,443 | 2,427 | 2,443 | 300 | 2,443 |
| 2025-02-26 | 2,415 | 2,420 | 2,370 | 2,420 | 1,000 | 2,420 |
| 2025-02-25 | 2,414 | 2,414 | 2,400 | 2,414 | 1,000 | 2,414 |
| 2025-02-21 | 2,390 | 2,414 | 2,387 | 2,414 | 3,800 | 2,414 |
| 2025-02-20 | 2,386 | 2,388 | 2,361 | 2,388 | 700 | 2,388 |
| 2025-02-19 | 2,390 | 2,390 | 2,382 | 2,386 | 1,200 | 2,386 |
| 2025-02-18 | 2,395 | 2,410 | 2,388 | 2,398 | 2,100 | 2,398 |
| 2025-02-17 | 2,390 | 2,395 | 2,390 | 2,395 | 800 | 2,395 |
| 2025-02-14 | 2,394 | 2,395 | 2,360 | 2,388 | 3,900 | 2,388 |
| 2025-02-13 | 2,248 | 2,434 | 2,248 | 2,394 | 9,500 | 2,394 |
| 2025-02-12 | 2,217 | 2,308 | 2,213 | 2,273 | 5,300 | 2,273 |
| 2025-02-10 | 2,228 | 2,289 | 2,228 | 2,245 | 1,100 | 2,245 |
| 2025-02-07 | 2,217 | 2,228 | 2,217 | 2,228 | 300 | 2,228 |
| 2025-02-06 | 2,191 | 2,220 | 2,191 | 2,219 | 1,300 | 2,219 |
| 2025-02-05 | 2,190 | 2,220 | 2,190 | 2,220 | 1,300 | 2,220 |
| 2025-02-04 | 2,197 | 2,212 | 2,185 | 2,190 | 2,300 | 2,190 |
| 2025-02-03 | 2,180 | 2,230 | 2,180 | 2,198 | 1,600 | 2,198 |
| 2025-01-31 | 2,159 | 2,223 | 2,159 | 2,180 | 8,300 | 2,180 |
| 2025-01-30 | 2,216 | 2,249 | 2,116 | 2,116 | 23,600 | 2,116 |
| 2025-01-29 | 2,216 | 2,285 | 2,216 | 2,253 | 2,100 | 2,253 |
| 2025-01-28 | 2,220 | 2,254 | 2,211 | 2,213 | 2,900 | 2,213 |
| 2025-01-27 | 2,215 | 2,233 | 2,215 | 2,220 | 1,800 | 2,220 |
| 2025-01-24 | 2,240 | 2,242 | 2,212 | 2,216 | 3,700 | 2,216 |
| 2025-01-23 | 2,233 | 2,262 | 2,230 | 2,252 | 2,200 | 2,252 |
| 2025-01-22 | 2,226 | 2,262 | 2,222 | 2,231 | 1,700 | 2,231 |
| 2025-01-21 | 2,241 | 2,250 | 2,230 | 2,230 | 2,000 | 2,230 |
| 2025-01-20 | 2,248 | 2,348 | 2,240 | 2,241 | 3,800 | 2,241 |
| 2025-01-17 | 2,310 | 2,360 | 2,261 | 2,298 | 1,700 | 2,298 |
| 2025-01-16 | 2,317 | 2,361 | 2,315 | 2,315 | 1,900 | 2,315 |
| 2025-01-15 | 2,300 | 2,367 | 2,300 | 2,319 | 2,900 | 2,319 |
| 2025-01-14 | 2,400 | 2,449 | 2,302 | 2,345 | 1,700 | 2,345 |
| 2025-01-10 | 2,361 | 2,380 | 2,361 | 2,380 | 700 | 2,380 |
| 2025-01-09 | 2,375 | 2,392 | 2,375 | 2,383 | 1,200 | 2,383 |
| 2025-01-08 | 2,369 | 2,450 | 2,369 | 2,414 | 1,300 | 2,414 |
| 2025-01-07 | 2,392 | 2,442 | 2,369 | 2,419 | 1,100 | 2,419 |
| 2025-01-06 | 2,417 | 2,442 | 2,365 | 2,442 | 1,200 | 2,442 |
分割・併合履歴 ： なし