9305 (株)ヤマタネ 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,775 | 5,110 | 4,700 | 4,940 | 152,500 | 4,940 |
| 2025-05-09 | 4,600 | 4,880 | 4,560 | 4,780 | 118,300 | 4,780 |
| 2025-05-08 | 4,410 | 4,460 | 4,365 | 4,460 | 18,200 | 4,460 |
| 2025-05-07 | 4,400 | 4,445 | 4,380 | 4,410 | 31,000 | 4,410 |
| 2025-05-02 | 4,435 | 4,490 | 4,330 | 4,390 | 27,400 | 4,390 |
| 2025-05-01 | 4,525 | 4,540 | 4,425 | 4,440 | 24,300 | 4,440 |
| 2025-04-30 | 4,450 | 4,530 | 4,425 | 4,500 | 29,200 | 4,500 |
| 2025-04-28 | 4,360 | 4,480 | 4,355 | 4,440 | 23,500 | 4,440 |
| 2025-04-25 | 4,445 | 4,450 | 4,360 | 4,360 | 26,000 | 4,360 |
| 2025-04-24 | 4,550 | 4,550 | 4,420 | 4,450 | 42,200 | 4,450 |
| 2025-04-23 | 4,530 | 4,570 | 4,470 | 4,550 | 35,100 | 4,550 |
| 2025-04-22 | 4,540 | 4,595 | 4,410 | 4,505 | 49,500 | 4,505 |
| 2025-04-21 | 4,420 | 4,565 | 4,420 | 4,495 | 57,800 | 4,495 |
| 2025-04-18 | 4,205 | 4,440 | 4,205 | 4,410 | 62,700 | 4,410 |
| 2025-04-17 | 4,130 | 4,260 | 4,095 | 4,185 | 47,100 | 4,185 |
| 2025-04-16 | 4,005 | 4,110 | 3,995 | 4,110 | 20,900 | 4,110 |
| 2025-04-15 | 4,165 | 4,170 | 4,005 | 4,005 | 37,200 | 4,005 |
| 2025-04-14 | 4,060 | 4,145 | 4,000 | 4,135 | 32,700 | 4,135 |
| 2025-04-11 | 3,945 | 4,005 | 3,885 | 4,005 | 30,700 | 4,005 |
| 2025-04-10 | 3,855 | 3,950 | 3,720 | 3,950 | 28,000 | 3,950 |
| 2025-04-09 | 3,700 | 3,765 | 3,615 | 3,645 | 51,900 | 3,645 |
| 2025-04-08 | 3,620 | 3,770 | 3,600 | 3,770 | 44,700 | 3,770 |
| 2025-04-07 | 3,670 | 3,825 | 3,480 | 3,520 | 114,600 | 3,520 |
| 2025-04-04 | 4,015 | 4,070 | 3,820 | 3,880 | 74,400 | 3,880 |
| 2025-04-03 | 3,860 | 4,075 | 3,860 | 4,050 | 28,400 | 4,050 |
| 2025-04-02 | 3,950 | 4,010 | 3,895 | 4,000 | 20,000 | 4,000 |
| 2025-04-01 | 3,915 | 3,955 | 3,850 | 3,930 | 22,200 | 3,930 |
| 2025-03-31 | 3,850 | 3,990 | 3,845 | 3,930 | 29,700 | 3,930 |
| 2025-03-28 | 3,830 | 3,900 | 3,825 | 3,890 | 23,300 | 3,890 |
| 2025-03-27 | 3,910 | 3,945 | 3,890 | 3,945 | 22,500 | 3,945 |
| 2025-03-26 | 3,900 | 3,950 | 3,835 | 3,945 | 25,900 | 3,945 |
| 2025-03-25 | 3,900 | 3,900 | 3,855 | 3,900 | 10,700 | 3,900 |
| 2025-03-24 | 3,915 | 3,920 | 3,835 | 3,880 | 20,200 | 3,880 |
| 2025-03-21 | 3,870 | 3,925 | 3,865 | 3,895 | 9,300 | 3,895 |
| 2025-03-19 | 3,885 | 3,885 | 3,845 | 3,885 | 7,700 | 3,885 |
| 2025-03-18 | 3,820 | 3,940 | 3,820 | 3,865 | 19,600 | 3,865 |
| 2025-03-17 | 3,750 | 3,805 | 3,750 | 3,800 | 18,600 | 3,800 |
| 2025-03-14 | 3,745 | 3,775 | 3,735 | 3,750 | 13,600 | 3,750 |
| 2025-03-13 | 3,695 | 3,740 | 3,680 | 3,725 | 9,400 | 3,725 |
| 2025-03-12 | 3,775 | 3,795 | 3,680 | 3,695 | 15,400 | 3,695 |
| 2025-03-11 | 3,805 | 3,805 | 3,690 | 3,760 | 13,300 | 3,760 |
| 2025-03-10 | 3,865 | 3,865 | 3,805 | 3,830 | 6,300 | 3,830 |
| 2025-03-07 | 3,880 | 3,880 | 3,795 | 3,840 | 20,900 | 3,840 |
| 2025-03-06 | 3,910 | 3,950 | 3,900 | 3,930 | 17,800 | 3,930 |
| 2025-03-05 | 3,820 | 3,920 | 3,820 | 3,870 | 17,600 | 3,870 |
| 2025-03-04 | 3,805 | 3,870 | 3,800 | 3,820 | 18,700 | 3,820 |
| 2025-03-03 | 3,745 | 3,855 | 3,745 | 3,800 | 20,000 | 3,800 |
| 2025-02-28 | 3,590 | 3,720 | 3,585 | 3,685 | 21,900 | 3,685 |
| 2025-02-27 | 3,635 | 3,635 | 3,555 | 3,590 | 17,800 | 3,590 |
| 2025-02-26 | 3,660 | 3,660 | 3,580 | 3,610 | 26,200 | 3,610 |
| 2025-02-25 | 3,770 | 3,795 | 3,645 | 3,675 | 43,000 | 3,675 |
| 2025-02-21 | 3,840 | 3,860 | 3,820 | 3,820 | 12,000 | 3,820 |
| 2025-02-20 | 3,875 | 3,905 | 3,820 | 3,835 | 30,400 | 3,835 |
| 2025-02-19 | 3,775 | 3,865 | 3,775 | 3,865 | 15,800 | 3,865 |
| 2025-02-18 | 3,765 | 3,820 | 3,765 | 3,790 | 27,800 | 3,790 |
| 2025-02-17 | 3,760 | 3,845 | 3,745 | 3,765 | 29,800 | 3,765 |
| 2025-02-14 | 4,160 | 4,175 | 3,910 | 3,910 | 57,300 | 3,910 |
| 2025-02-13 | 4,040 | 4,210 | 3,990 | 4,210 | 50,400 | 4,210 |
| 2025-02-12 | 3,950 | 4,045 | 3,915 | 4,015 | 41,100 | 4,015 |
| 2025-02-10 | 3,900 | 4,000 | 3,845 | 3,945 | 27,700 | 3,945 |
| 2025-02-07 | 3,810 | 3,915 | 3,790 | 3,850 | 85,000 | 3,850 |
| 2025-02-06 | 3,750 | 3,810 | 3,730 | 3,800 | 9,200 | 3,800 |
| 2025-02-05 | 3,760 | 3,785 | 3,710 | 3,720 | 15,600 | 3,720 |
| 2025-02-04 | 3,780 | 3,790 | 3,710 | 3,755 | 19,900 | 3,755 |
| 2025-02-03 | 3,770 | 3,790 | 3,705 | 3,730 | 30,400 | 3,730 |
| 2025-01-31 | 3,740 | 3,815 | 3,715 | 3,815 | 33,100 | 3,815 |
| 2025-01-30 | 3,700 | 3,735 | 3,690 | 3,730 | 17,900 | 3,730 |
| 2025-01-29 | 3,690 | 3,715 | 3,625 | 3,685 | 32,600 | 3,685 |
| 2025-01-28 | 3,635 | 3,710 | 3,635 | 3,640 | 22,100 | 3,640 |
| 2025-01-27 | 3,595 | 3,675 | 3,590 | 3,635 | 37,200 | 3,635 |
| 2025-01-24 | 3,590 | 3,655 | 3,580 | 3,585 | 27,900 | 3,585 |
| 2025-01-23 | 3,525 | 3,580 | 3,515 | 3,550 | 22,600 | 3,550 |
| 2025-01-22 | 3,590 | 3,615 | 3,515 | 3,515 | 35,200 | 3,515 |
| 2025-01-21 | 3,710 | 3,745 | 3,585 | 3,660 | 29,100 | 3,660 |
| 2025-01-20 | 3,600 | 3,735 | 3,570 | 3,680 | 30,300 | 3,680 |
| 2025-01-17 | 3,575 | 3,575 | 3,500 | 3,530 | 26,700 | 3,530 |
| 2025-01-16 | 3,500 | 3,630 | 3,500 | 3,575 | 39,300 | 3,575 |
| 2025-01-15 | 3,435 | 3,505 | 3,405 | 3,485 | 62,100 | 3,485 |
| 2025-01-14 | 3,460 | 3,525 | 3,460 | 3,505 | 30,300 | 3,505 |
| 2025-01-10 | 3,505 | 3,535 | 3,425 | 3,460 | 15,600 | 3,460 |
| 2025-01-09 | 3,440 | 3,500 | 3,425 | 3,470 | 39,700 | 3,470 |
| 2025-01-08 | 3,425 | 3,525 | 3,425 | 3,485 | 38,000 | 3,485 |
| 2025-01-07 | 3,430 | 3,490 | 3,400 | 3,440 | 46,700 | 3,440 |
| 2025-01-06 | 3,530 | 3,560 | 3,475 | 3,475 | 38,600 | 3,475 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株