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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,674 | 2,685 | 2,667 | 2,667 | 3,100 | 2,667 |
| 2024-04-30 | 2,645 | 2,698 | 2,645 | 2,686 | 4,700 | 2,686 |
| 2024-04-26 | 2,633 | 2,672 | 2,633 | 2,644 | 14,400 | 2,644 |
| 2024-04-25 | 2,649 | 2,669 | 2,625 | 2,632 | 9,800 | 2,632 |
| 2024-04-24 | 2,621 | 2,635 | 2,547 | 2,599 | 7,400 | 2,599 |
| 2024-04-23 | 2,559 | 2,630 | 2,559 | 2,604 | 11,100 | 2,604 |
| 2024-04-22 | 2,469 | 2,558 | 2,469 | 2,540 | 5,000 | 2,540 |
| 2024-04-19 | 2,484 | 2,484 | 2,461 | 2,469 | 1,200 | 2,469 |
| 2024-04-18 | 2,482 | 2,485 | 2,475 | 2,485 | 1,400 | 2,485 |
| 2024-04-17 | 2,482 | 2,482 | 2,458 | 2,459 | 2,000 | 2,459 |
| 2024-04-16 | 2,486 | 2,486 | 2,455 | 2,482 | 4,200 | 2,482 |
| 2024-04-15 | 2,589 | 2,589 | 2,513 | 2,523 | 3,700 | 2,523 |
| 2024-04-12 | 2,631 | 2,631 | 2,589 | 2,589 | 4,200 | 2,589 |
| 2024-04-11 | 2,685 | 2,685 | 2,632 | 2,632 | 4,300 | 2,632 |
| 2024-04-10 | 2,676 | 2,720 | 2,676 | 2,702 | 2,100 | 2,702 |
| 2024-04-09 | 2,652 | 2,702 | 2,652 | 2,675 | 2,500 | 2,675 |
| 2024-04-08 | 2,587 | 2,656 | 2,587 | 2,652 | 9,500 | 2,652 |
| 2024-04-05 | 2,645 | 2,645 | 2,586 | 2,586 | 5,000 | 2,586 |
| 2024-04-04 | 2,730 | 2,730 | 2,660 | 2,664 | 7,800 | 2,664 |
| 2024-04-03 | 2,750 | 2,765 | 2,730 | 2,733 | 5,600 | 2,733 |
| 2024-04-02 | 2,845 | 2,845 | 2,754 | 2,754 | 4,600 | 2,754 |
| 2024-04-01 | 2,829 | 2,878 | 2,764 | 2,846 | 15,400 | 2,846 |
| 2024-03-29 | 2,787 | 2,854 | 2,776 | 2,828 | 15,300 | 2,828 |
| 2024-03-28 | 2,810 | 2,810 | 2,767 | 2,787 | 5,300 | 2,787 |
| 2024-03-27 | 2,752 | 2,767 | 2,727 | 2,767 | 3,300 | 2,767 |
| 2024-03-26 | 2,770 | 2,797 | 2,745 | 2,752 | 2,900 | 2,752 |
| 2024-03-25 | 2,721 | 2,795 | 2,721 | 2,770 | 3,800 | 2,770 |
| 2024-03-22 | 2,810 | 2,810 | 2,682 | 2,745 | 8,400 | 2,745 |
| 2024-03-21 | 2,795 | 2,800 | 2,766 | 2,798 | 2,300 | 2,798 |
| 2024-03-19 | 2,720 | 2,787 | 2,717 | 2,745 | 6,000 | 2,745 |
| 2024-03-18 | 2,660 | 2,714 | 2,660 | 2,714 | 4,500 | 2,714 |
| 2024-03-15 | 2,645 | 2,660 | 2,635 | 2,660 | 3,200 | 2,660 |
| 2024-03-14 | 2,550 | 2,620 | 2,550 | 2,620 | 4,200 | 2,620 |
| 2024-03-13 | 2,548 | 2,550 | 2,523 | 2,550 | 2,300 | 2,550 |
| 2024-03-12 | 2,506 | 2,540 | 2,471 | 2,540 | 2,100 | 2,540 |
| 2024-03-11 | 2,468 | 2,510 | 2,455 | 2,510 | 6,800 | 2,510 |
| 2024-03-08 | 2,480 | 2,501 | 2,456 | 2,500 | 6,200 | 2,500 |
| 2024-03-07 | 2,546 | 2,546 | 2,480 | 2,486 | 3,900 | 2,486 |
| 2024-03-06 | 2,545 | 2,548 | 2,480 | 2,480 | 4,600 | 2,480 |
| 2024-03-05 | 2,465 | 2,548 | 2,465 | 2,548 | 8,700 | 2,548 |
| 2024-03-04 | 2,495 | 2,496 | 2,464 | 2,465 | 4,000 | 2,465 |
| 2024-03-01 | 2,402 | 2,495 | 2,402 | 2,477 | 12,100 | 2,477 |
| 2024-02-29 | 2,398 | 2,398 | 2,372 | 2,382 | 2,400 | 2,382 |
| 2024-02-28 | 2,371 | 2,405 | 2,371 | 2,383 | 5,500 | 2,383 |
| 2024-02-27 | 2,375 | 2,390 | 2,367 | 2,387 | 2,900 | 2,387 |
| 2024-02-26 | 2,398 | 2,408 | 2,376 | 2,380 | 3,900 | 2,380 |
| 2024-02-22 | 2,419 | 2,419 | 2,390 | 2,404 | 2,400 | 2,404 |
| 2024-02-21 | 2,401 | 2,408 | 2,378 | 2,402 | 3,100 | 2,402 |
| 2024-02-20 | 2,427 | 2,427 | 2,382 | 2,402 | 3,600 | 2,402 |
| 2024-02-19 | 2,498 | 2,498 | 2,347 | 2,409 | 25,000 | 2,409 |
| 2024-02-16 | 2,217 | 2,228 | 2,217 | 2,228 | 1,200 | 2,228 |
| 2024-02-15 | 2,216 | 2,217 | 2,216 | 2,217 | 600 | 2,217 |
| 2024-02-14 | 2,216 | 2,249 | 2,216 | 2,226 | 2,900 | 2,226 |
| 2024-02-13 | 2,227 | 2,230 | 2,225 | 2,225 | 1,300 | 2,225 |
| 2024-02-09 | 2,250 | 2,250 | 2,225 | 2,227 | 1,400 | 2,227 |
| 2024-02-08 | 2,225 | 2,255 | 2,225 | 2,250 | 500 | 2,250 |
| 2024-02-07 | 2,242 | 2,250 | 2,215 | 2,243 | 3,800 | 2,243 |
| 2024-02-06 | 2,270 | 2,270 | 2,250 | 2,250 | 700 | 2,250 |
| 2024-02-05 | 2,255 | 2,292 | 2,255 | 2,270 | 1,400 | 2,270 |
| 2024-02-02 | 2,239 | 2,305 | 2,231 | 2,305 | 4,600 | 2,305 |
| 2024-02-01 | 2,240 | 2,246 | 2,211 | 2,223 | 2,200 | 2,223 |
| 2024-01-31 | 2,250 | 2,273 | 2,216 | 2,262 | 6,100 | 2,262 |
| 2024-01-30 | 2,303 | 2,315 | 2,235 | 2,235 | 11,300 | 2,235 |
| 2024-01-29 | 2,360 | 2,360 | 2,303 | 2,303 | 2,200 | 2,303 |
| 2024-01-26 | 2,300 | 2,350 | 2,298 | 2,331 | 3,000 | 2,331 |
| 2024-01-25 | 2,274 | 2,324 | 2,274 | 2,309 | 4,000 | 2,309 |
| 2024-01-24 | 2,224 | 2,268 | 2,222 | 2,268 | 5,400 | 2,268 |
| 2024-01-23 | 2,220 | 2,249 | 2,220 | 2,233 | 5,100 | 2,233 |
| 2024-01-22 | 2,194 | 2,234 | 2,194 | 2,220 | 3,700 | 2,220 |
| 2024-01-19 | 2,192 | 2,200 | 2,190 | 2,194 | 2,200 | 2,194 |
| 2024-01-18 | 2,170 | 2,220 | 2,170 | 2,185 | 8,900 | 2,185 |
| 2024-01-17 | 2,174 | 2,180 | 2,170 | 2,170 | 2,000 | 2,170 |
| 2024-01-16 | 2,199 | 2,199 | 2,171 | 2,171 | 800 | 2,171 |
| 2024-01-15 | 2,200 | 2,214 | 2,169 | 2,204 | 13,800 | 2,204 |
| 2024-01-12 | 2,192 | 2,192 | 2,155 | 2,169 | 4,100 | 2,169 |
| 2024-01-11 | 2,200 | 2,201 | 2,200 | 2,201 | 1,300 | 2,201 |
| 2024-01-10 | 2,195 | 2,196 | 2,195 | 2,195 | 1,800 | 2,195 |
| 2024-01-09 | 2,198 | 2,201 | 2,198 | 2,200 | 1,000 | 2,200 |
| 2024-01-05 | 2,203 | 2,203 | 2,203 | 2,203 | 100 | 2,203 |
| 2024-01-04 | 2,200 | 2,201 | 2,200 | 2,201 | 1,400 | 2,201 |
分割・併合履歴 ： なし
