9993 (株)ヤマザワ 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
2025-07-031,1731,1731,1691,1691,5001,169
2025-07-021,1691,1731,1671,1721,7001,172
2025-07-011,1631,1671,1631,1671,7001,167
2025-06-301,1591,1631,1571,1631,3001,163
2025-06-271,1591,1651,1591,1591,6001,159
2025-06-261,1551,1591,1551,1561,2001,156
2025-06-251,1601,1601,1551,1571,0001,157
2025-06-241,1761,1761,1601,16015,1001,160
2025-06-231,1591,1741,1591,1747,6001,174
2025-06-201,1551,1621,1541,1616,6001,161
2025-06-191,1431,1521,1431,1522,7001,152
2025-06-181,1451,1501,1451,1504,4001,150
2025-06-171,1451,1451,1391,1452,9001,145
2025-06-161,1391,1441,1371,1422,2001,142
2025-06-131,1391,1391,1361,1391,2001,139
2025-06-121,1401,1401,1371,1391,0001,139
2025-06-111,1381,1411,1361,1419001,141
2025-06-101,1421,1421,1341,1396,7001,139
2025-06-091,1291,1401,1291,1346,1001,134
2025-06-061,1271,1281,1251,1281,2001,128
2025-06-051,1281,1291,1251,1251,3001,125
2025-06-041,1251,1281,1231,1284,3001,128
2025-06-031,1201,1261,1191,1244,5001,124
2025-06-021,1241,1241,1131,1204,6001,120
2025-05-301,1161,1221,1111,1224,1001,122
2025-05-291,1201,1241,1141,1168,2001,116
2025-05-281,1241,1271,1191,12010,3001,120
2025-05-271,1241,1281,1231,1235,2001,123
2025-05-261,1561,1561,1181,12915,7001,129
2025-05-231,1191,1261,1191,1263,2001,126
2025-05-221,1381,1381,1141,12612,1001,126
2025-05-211,1361,1391,1211,1385,9001,138
2025-05-201,1361,1371,1321,1373,4001,137
2025-05-191,1431,1451,1281,1369,6001,136
2025-05-161,1531,1551,0851,12230,5001,122
2025-05-151,1551,1571,1521,1531,5001,153
2025-05-141,1681,1681,1531,1596,9001,159
2025-05-131,1551,1941,1401,16857,0001,168
2025-05-121,1601,1761,1511,1749,6001,174
2025-05-091,1551,1581,1491,1585,1001,158
2025-05-081,1561,1561,1541,1544001,154
2025-05-071,1681,1681,1561,1572,0001,157
2025-05-021,1641,1681,1551,1681,8001,168
2025-05-011,1581,1641,1581,1641,0001,164
2025-04-301,1631,1681,1601,1672,9001,167
2025-04-281,1571,1621,1571,1606001,160
2025-04-251,1581,1631,1561,1631,2001,163
2025-04-241,1731,1731,1611,1617,4001,161
2025-04-231,1631,1711,1581,1716,9001,171
2025-04-221,1531,1631,1531,1633,1001,163
2025-04-211,1441,1801,1401,1538,4001,153
2025-04-181,1461,1501,1401,1466,3001,146
2025-04-171,1551,1551,1411,1452,8001,145
2025-04-161,1461,1471,1421,1471,9001,147
2025-04-151,1711,1711,1351,1466,5001,146
2025-04-141,1361,1731,1361,1737,5001,173
2025-04-111,1361,1611,1321,1613,5001,161
2025-04-101,1791,1791,1471,1615,8001,161
2025-04-091,1321,1351,1001,1337,1001,133
2025-04-081,1171,1371,1171,1324,1001,132
2025-04-071,1201,1221,0921,10612,4001,106
2025-04-041,1301,1301,1101,1268,1001,126
2025-04-031,1411,1411,1211,1306,0001,130
2025-04-021,1681,1681,1401,1429,9001,142
2025-04-011,1711,1711,1501,1685,8001,168
2025-03-311,1751,1751,1521,1685,6001,168
2025-03-281,1701,1751,1611,1754,2001,175
2025-03-271,1671,1721,1661,1713,9001,171
2025-03-261,1721,1731,1701,1723,3001,172
2025-03-251,1671,1721,1641,1693,8001,169
2025-03-241,1761,1761,1411,17110,8001,171
2025-03-211,1661,1701,1611,1706,1001,170
2025-03-191,1481,1661,1481,1664,8001,166
2025-03-181,1551,1551,1421,1444,3001,144
2025-03-171,1461,1541,1421,1544,8001,154
2025-03-141,1481,1501,1411,1502,2001,150
2025-03-131,1401,1481,1371,1487,2001,148
2025-03-121,1161,1391,1151,1398,4001,139
2025-03-111,1171,1171,1101,1116,5001,111
2025-03-101,1161,1181,1151,1187,5001,118
2025-03-071,1171,1181,1151,1185,2001,118
2025-03-061,1181,1201,1161,1172,8001,117
2025-03-051,1201,1201,1151,1175,9001,117
2025-03-041,1211,1241,1191,1194,3001,119
2025-03-031,1201,1251,1201,1225,1001,122
2025-02-281,1311,1351,1191,1216,4001,121
2025-02-271,1331,1421,1311,1327,7001,132
2025-02-261,1651,1721,1511,17110,5001,171
2025-02-251,1721,1741,1551,16514,9001,165
2025-02-211,1501,1551,1491,1554,0001,155
2025-02-201,1491,1531,1481,1503,0001,150
2025-02-191,1501,1511,1481,1493,3001,149
2025-02-181,1531,1531,1481,1504,0001,150
2025-02-171,1501,1521,1481,1484,8001,148
2025-02-141,1441,1501,1441,1453,1001,145
2025-02-131,1451,1471,1431,1443,3001,144
2025-02-121,1441,1471,1401,1456,1001,145
2025-02-101,1441,1441,1391,1444,6001,144
2025-02-071,1351,1391,1351,1393,6001,139
2025-02-061,1341,1371,1331,1352,2001,135
2025-02-051,1331,1331,1301,1312,8001,131
2025-02-041,1321,1331,1281,1305,3001,130
2025-02-031,1191,1301,1191,1305,8001,130
2025-01-311,1171,1321,1111,11833,6001,118
2025-01-301,1581,1621,0871,08770,9001,087
2025-01-291,1641,1661,1591,1623,6001,162
2025-01-281,1601,1731,1551,1567,2001,156
2025-01-271,1601,1691,1591,1605,7001,160
2025-01-241,1631,1701,1591,15912,7001,159
2025-01-231,1611,1681,1611,1685,7001,168
2025-01-221,1711,1721,1641,1644,2001,164
2025-01-211,1711,1721,1641,1644,5001,164
2025-01-201,1841,1841,1731,1734,5001,173
2025-01-171,1891,1891,1751,1752,8001,175
2025-01-161,1961,1961,1771,1774,4001,177
2025-01-151,2061,2061,1801,1809,5001,180
2025-01-141,2001,2071,1991,2038,8001,203
2025-01-101,2001,2001,1951,2003,2001,200
2025-01-091,1951,1981,1931,1982,2001,198
2025-01-081,1971,1981,1951,1951,9001,195
2025-01-071,1951,1981,1901,1942,3001,194
2025-01-061,1921,1931,1891,1893,0001,189

分割・併合履歴 : [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株