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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,309 | 2,347 | 2,309 | 2,331 | 52,000 | 2,331 |
| 2025-07-10 | 2,304 | 2,346 | 2,296 | 2,307 | 69,900 | 2,307 |
| 2025-07-09 | 2,313 | 2,349 | 2,302 | 2,315 | 59,000 | 2,315 |
| 2025-07-08 | 2,330 | 2,350 | 2,312 | 2,312 | 53,500 | 2,312 |
| 2025-07-07 | 2,357 | 2,366 | 2,275 | 2,313 | 62,300 | 2,313 |
| 2025-07-04 | 2,323 | 2,371 | 2,318 | 2,357 | 49,500 | 2,357 |
| 2025-07-03 | 2,300 | 2,345 | 2,300 | 2,322 | 63,700 | 2,322 |
| 2025-07-02 | 2,250 | 2,295 | 2,242 | 2,289 | 68,400 | 2,289 |
| 2025-07-01 | 2,260 | 2,281 | 2,254 | 2,267 | 49,200 | 2,267 |
| 2025-06-30 | 2,311 | 2,320 | 2,246 | 2,256 | 63,000 | 2,256 |
| 2025-06-27 | 2,241 | 2,287 | 2,241 | 2,283 | 58,000 | 2,283 |
| 2025-06-26 | 2,255 | 2,279 | 2,238 | 2,259 | 54,400 | 2,259 |
| 2025-06-25 | 2,227 | 2,260 | 2,216 | 2,249 | 74,900 | 2,249 |
| 2025-06-24 | 2,265 | 2,267 | 2,226 | 2,230 | 56,200 | 2,230 |
| 2025-06-23 | 2,280 | 2,341 | 2,251 | 2,260 | 93,100 | 2,260 |
| 2025-06-20 | 2,292 | 2,317 | 2,272 | 2,273 | 90,100 | 2,273 |
| 2025-06-19 | 2,325 | 2,385 | 2,298 | 2,314 | 80,200 | 2,314 |
| 2025-06-18 | 2,317 | 2,338 | 2,312 | 2,330 | 77,600 | 2,330 |
| 2025-06-17 | 2,290 | 2,314 | 2,284 | 2,314 | 79,700 | 2,314 |
| 2025-06-16 | 2,313 | 2,333 | 2,278 | 2,290 | 86,300 | 2,290 |
| 2025-06-13 | 2,280 | 2,300 | 2,255 | 2,290 | 87,100 | 2,290 |
| 2025-06-12 | 2,304 | 2,350 | 2,265 | 2,286 | 100,400 | 2,286 |
| 2025-06-11 | 2,275 | 2,295 | 2,249 | 2,280 | 115,600 | 2,280 |
| 2025-06-10 | 2,280 | 2,289 | 2,244 | 2,261 | 164,500 | 2,261 |
| 2025-06-09 | 2,346 | 2,365 | 2,240 | 2,305 | 231,500 | 2,305 |
| 2025-06-06 | 2,300 | 2,377 | 2,277 | 2,346 | 239,600 | 2,346 |
| 2025-06-05 | 2,336 | 2,338 | 2,291 | 2,300 | 81,200 | 2,300 |
| 2025-06-04 | 2,285 | 2,369 | 2,285 | 2,333 | 122,500 | 2,333 |
| 2025-06-03 | 2,267 | 2,315 | 2,239 | 2,277 | 105,400 | 2,277 |
| 2025-06-02 | 2,248 | 2,288 | 2,232 | 2,248 | 114,400 | 2,248 |
| 2025-05-30 | 2,360 | 2,395 | 2,275 | 2,275 | 155,400 | 2,275 |
| 2025-05-29 | 2,305 | 2,375 | 2,288 | 2,369 | 147,500 | 2,369 |
| 2025-05-28 | 4,510 | 4,665 | 4,500 | 4,620 | 79,500 | 2,310 |
| 2025-05-27 | 4,550 | 4,630 | 4,400 | 4,485 | 92,800 | 2,242.50 |
| 2025-05-26 | 4,525 | 4,595 | 4,510 | 4,560 | 76,000 | 2,280 |
| 2025-05-23 | 4,600 | 4,625 | 4,490 | 4,595 | 98,900 | 2,297.50 |
| 2025-05-22 | 4,855 | 4,885 | 4,640 | 4,670 | 93,900 | 2,335 |
| 2025-05-21 | 5,050 | 5,090 | 4,860 | 4,920 | 67,200 | 2,460 |
| 2025-05-20 | 5,090 | 5,200 | 5,040 | 5,040 | 70,900 | 2,520 |
| 2025-05-19 | 5,170 | 5,180 | 5,070 | 5,120 | 43,100 | 2,560 |
| 2025-05-16 | 5,100 | 5,210 | 4,980 | 5,170 | 56,600 | 2,585 |
| 2025-05-15 | 5,020 | 5,190 | 5,000 | 5,150 | 67,100 | 2,575 |
| 2025-05-14 | 4,600 | 5,020 | 4,520 | 5,020 | 100,500 | 2,510 |
| 2025-05-13 | 4,920 | 5,020 | 4,435 | 4,590 | 262,800 | 2,295 |
| 2025-05-12 | 4,775 | 5,110 | 4,700 | 4,940 | 152,500 | 2,470 |
| 2025-05-09 | 4,600 | 4,880 | 4,560 | 4,780 | 118,300 | 2,390 |
| 2025-05-08 | 4,410 | 4,460 | 4,365 | 4,460 | 18,200 | 2,230 |
| 2025-05-07 | 4,400 | 4,445 | 4,380 | 4,410 | 31,000 | 2,205 |
| 2025-05-02 | 4,435 | 4,490 | 4,330 | 4,390 | 27,400 | 2,195 |
| 2025-05-01 | 4,525 | 4,540 | 4,425 | 4,440 | 24,300 | 2,220 |
| 2025-04-30 | 4,450 | 4,530 | 4,425 | 4,500 | 29,200 | 2,250 |
| 2025-04-28 | 4,360 | 4,480 | 4,355 | 4,440 | 23,500 | 2,220 |
| 2025-04-25 | 4,445 | 4,450 | 4,360 | 4,360 | 26,000 | 2,180 |
| 2025-04-24 | 4,550 | 4,550 | 4,420 | 4,450 | 42,200 | 2,225 |
| 2025-04-23 | 4,530 | 4,570 | 4,470 | 4,550 | 35,100 | 2,275 |
| 2025-04-22 | 4,540 | 4,595 | 4,410 | 4,505 | 49,500 | 2,252.50 |
| 2025-04-21 | 4,420 | 4,565 | 4,420 | 4,495 | 57,800 | 2,247.50 |
| 2025-04-18 | 4,205 | 4,440 | 4,205 | 4,410 | 62,700 | 2,205 |
| 2025-04-17 | 4,130 | 4,260 | 4,095 | 4,185 | 47,100 | 2,092.50 |
| 2025-04-16 | 4,005 | 4,110 | 3,995 | 4,110 | 20,900 | 2,055 |
| 2025-04-15 | 4,165 | 4,170 | 4,005 | 4,005 | 37,200 | 2,002.50 |
| 2025-04-14 | 4,060 | 4,145 | 4,000 | 4,135 | 32,700 | 2,067.50 |
| 2025-04-11 | 3,945 | 4,005 | 3,885 | 4,005 | 30,700 | 2,002.50 |
| 2025-04-10 | 3,855 | 3,950 | 3,720 | 3,950 | 28,000 | 1,975 |
| 2025-04-09 | 3,700 | 3,765 | 3,615 | 3,645 | 51,900 | 1,822.50 |
| 2025-04-08 | 3,620 | 3,770 | 3,600 | 3,770 | 44,700 | 1,885 |
| 2025-04-07 | 3,670 | 3,825 | 3,480 | 3,520 | 114,600 | 1,760 |
| 2025-04-04 | 4,015 | 4,070 | 3,820 | 3,880 | 74,400 | 1,940 |
| 2025-04-03 | 3,860 | 4,075 | 3,860 | 4,050 | 28,400 | 2,025 |
| 2025-04-02 | 3,950 | 4,010 | 3,895 | 4,000 | 20,000 | 2,000 |
| 2025-04-01 | 3,915 | 3,955 | 3,850 | 3,930 | 22,200 | 1,965 |
| 2025-03-31 | 3,850 | 3,990 | 3,845 | 3,930 | 29,700 | 1,965 |
| 2025-03-28 | 3,830 | 3,900 | 3,825 | 3,890 | 23,300 | 1,945 |
| 2025-03-27 | 3,910 | 3,945 | 3,890 | 3,945 | 22,500 | 1,972.50 |
| 2025-03-26 | 3,900 | 3,950 | 3,835 | 3,945 | 25,900 | 1,972.50 |
| 2025-03-25 | 3,900 | 3,900 | 3,855 | 3,900 | 10,700 | 1,950 |
| 2025-03-24 | 3,915 | 3,920 | 3,835 | 3,880 | 20,200 | 1,940 |
| 2025-03-21 | 3,870 | 3,925 | 3,865 | 3,895 | 9,300 | 1,947.50 |
| 2025-03-19 | 3,885 | 3,885 | 3,845 | 3,885 | 7,700 | 1,942.50 |
| 2025-03-18 | 3,820 | 3,940 | 3,820 | 3,865 | 19,600 | 1,932.50 |
| 2025-03-17 | 3,750 | 3,805 | 3,750 | 3,800 | 18,600 | 1,900 |
| 2025-03-14 | 3,745 | 3,775 | 3,735 | 3,750 | 13,600 | 1,875 |
| 2025-03-13 | 3,695 | 3,740 | 3,680 | 3,725 | 9,400 | 1,862.50 |
| 2025-03-12 | 3,775 | 3,795 | 3,680 | 3,695 | 15,400 | 1,847.50 |
| 2025-03-11 | 3,805 | 3,805 | 3,690 | 3,760 | 13,300 | 1,880 |
| 2025-03-10 | 3,865 | 3,865 | 3,805 | 3,830 | 6,300 | 1,915 |
| 2025-03-07 | 3,880 | 3,880 | 3,795 | 3,840 | 20,900 | 1,920 |
| 2025-03-06 | 3,910 | 3,950 | 3,900 | 3,930 | 17,800 | 1,965 |
| 2025-03-05 | 3,820 | 3,920 | 3,820 | 3,870 | 17,600 | 1,935 |
| 2025-03-04 | 3,805 | 3,870 | 3,800 | 3,820 | 18,700 | 1,910 |
| 2025-03-03 | 3,745 | 3,855 | 3,745 | 3,800 | 20,000 | 1,900 |
| 2025-02-28 | 3,590 | 3,720 | 3,585 | 3,685 | 21,900 | 1,842.50 |
| 2025-02-27 | 3,635 | 3,635 | 3,555 | 3,590 | 17,800 | 1,795 |
| 2025-02-26 | 3,660 | 3,660 | 3,580 | 3,610 | 26,200 | 1,805 |
| 2025-02-25 | 3,770 | 3,795 | 3,645 | 3,675 | 43,000 | 1,837.50 |
| 2025-02-21 | 3,840 | 3,860 | 3,820 | 3,820 | 12,000 | 1,910 |
| 2025-02-20 | 3,875 | 3,905 | 3,820 | 3,835 | 30,400 | 1,917.50 |
| 2025-02-19 | 3,775 | 3,865 | 3,775 | 3,865 | 15,800 | 1,932.50 |
| 2025-02-18 | 3,765 | 3,820 | 3,765 | 3,790 | 27,800 | 1,895 |
| 2025-02-17 | 3,760 | 3,845 | 3,745 | 3,765 | 29,800 | 1,882.50 |
| 2025-02-14 | 4,160 | 4,175 | 3,910 | 3,910 | 57,300 | 1,955 |
| 2025-02-13 | 4,040 | 4,210 | 3,990 | 4,210 | 50,400 | 2,105 |
| 2025-02-12 | 3,950 | 4,045 | 3,915 | 4,015 | 41,100 | 2,007.50 |
| 2025-02-10 | 3,900 | 4,000 | 3,845 | 3,945 | 27,700 | 1,972.50 |
| 2025-02-07 | 3,810 | 3,915 | 3,790 | 3,850 | 85,000 | 1,925 |
| 2025-02-06 | 3,750 | 3,810 | 3,730 | 3,800 | 9,200 | 1,900 |
| 2025-02-05 | 3,760 | 3,785 | 3,710 | 3,720 | 15,600 | 1,860 |
| 2025-02-04 | 3,780 | 3,790 | 3,710 | 3,755 | 19,900 | 1,877.50 |
| 2025-02-03 | 3,770 | 3,790 | 3,705 | 3,730 | 30,400 | 1,865 |
| 2025-01-31 | 3,740 | 3,815 | 3,715 | 3,815 | 33,100 | 1,907.50 |
| 2025-01-30 | 3,700 | 3,735 | 3,690 | 3,730 | 17,900 | 1,865 |
| 2025-01-29 | 3,690 | 3,715 | 3,625 | 3,685 | 32,600 | 1,842.50 |
| 2025-01-28 | 3,635 | 3,710 | 3,635 | 3,640 | 22,100 | 1,820 |
| 2025-01-27 | 3,595 | 3,675 | 3,590 | 3,635 | 37,200 | 1,817.50 |
| 2025-01-24 | 3,590 | 3,655 | 3,580 | 3,585 | 27,900 | 1,792.50 |
| 2025-01-23 | 3,525 | 3,580 | 3,515 | 3,550 | 22,600 | 1,775 |
| 2025-01-22 | 3,590 | 3,615 | 3,515 | 3,515 | 35,200 | 1,757.50 |
| 2025-01-21 | 3,710 | 3,745 | 3,585 | 3,660 | 29,100 | 1,830 |
| 2025-01-20 | 3,600 | 3,735 | 3,570 | 3,680 | 30,300 | 1,840 |
| 2025-01-17 | 3,575 | 3,575 | 3,500 | 3,530 | 26,700 | 1,765 |
| 2025-01-16 | 3,500 | 3,630 | 3,500 | 3,575 | 39,300 | 1,787.50 |
| 2025-01-15 | 3,435 | 3,505 | 3,405 | 3,485 | 62,100 | 1,742.50 |
| 2025-01-14 | 3,460 | 3,525 | 3,460 | 3,505 | 30,300 | 1,752.50 |
| 2025-01-10 | 3,505 | 3,535 | 3,425 | 3,460 | 15,600 | 1,730 |
| 2025-01-09 | 3,440 | 3,500 | 3,425 | 3,470 | 39,700 | 1,735 |
| 2025-01-08 | 3,425 | 3,525 | 3,425 | 3,485 | 38,000 | 1,742.50 |
| 2025-01-07 | 3,430 | 3,490 | 3,400 | 3,440 | 46,700 | 1,720 |
| 2025-01-06 | 3,530 | 3,560 | 3,475 | 3,475 | 38,600 | 1,737.50 |
分割・併合履歴 ： [2025-05-29]1株→2株 [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