9994 (株)やまや 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,800 | 2,805 | 2,761 | 2,793 | 18,800 | 2,793 |
| 2025-04-03 | 2,815 | 2,828 | 2,806 | 2,808 | 7,000 | 2,808 |
| 2025-04-02 | 2,852 | 2,852 | 2,830 | 2,830 | 5,300 | 2,830 |
| 2025-04-01 | 2,845 | 2,867 | 2,845 | 2,846 | 6,100 | 2,846 |
| 2025-03-31 | 2,854 | 2,860 | 2,841 | 2,851 | 11,900 | 2,851 |
| 2025-03-28 | 2,870 | 2,904 | 2,851 | 2,895 | 41,300 | 2,895 |
| 2025-03-27 | 2,903 | 2,944 | 2,900 | 2,901 | 117,300 | 2,901 |
| 2025-03-26 | 2,951 | 2,953 | 2,941 | 2,953 | 24,800 | 2,953 |
| 2025-03-25 | 2,955 | 2,955 | 2,950 | 2,951 | 15,200 | 2,951 |
| 2025-03-24 | 2,959 | 2,959 | 2,950 | 2,954 | 13,500 | 2,954 |
| 2025-03-21 | 2,958 | 2,959 | 2,952 | 2,959 | 7,700 | 2,959 |
| 2025-03-19 | 2,955 | 2,960 | 2,952 | 2,958 | 5,700 | 2,958 |
| 2025-03-18 | 2,939 | 2,953 | 2,939 | 2,952 | 8,900 | 2,952 |
| 2025-03-17 | 2,940 | 2,942 | 2,934 | 2,939 | 5,500 | 2,939 |
| 2025-03-14 | 2,935 | 2,939 | 2,931 | 2,936 | 3,500 | 2,936 |
| 2025-03-13 | 2,930 | 2,935 | 2,927 | 2,935 | 4,100 | 2,935 |
| 2025-03-12 | 2,915 | 2,927 | 2,915 | 2,927 | 4,100 | 2,927 |
| 2025-03-11 | 2,919 | 2,919 | 2,911 | 2,915 | 3,300 | 2,915 |
| 2025-03-10 | 2,926 | 2,926 | 2,915 | 2,920 | 2,300 | 2,920 |
| 2025-03-07 | 2,910 | 2,923 | 2,900 | 2,911 | 5,300 | 2,911 |
| 2025-03-06 | 2,920 | 2,923 | 2,914 | 2,922 | 4,100 | 2,922 |
| 2025-03-05 | 2,910 | 2,918 | 2,906 | 2,913 | 3,000 | 2,913 |
| 2025-03-04 | 2,914 | 2,914 | 2,900 | 2,910 | 1,700 | 2,910 |
| 2025-03-03 | 2,890 | 2,900 | 2,890 | 2,900 | 3,200 | 2,900 |
| 2025-02-28 | 2,902 | 2,909 | 2,890 | 2,890 | 4,300 | 2,890 |
| 2025-02-27 | 2,915 | 2,919 | 2,902 | 2,902 | 5,700 | 2,902 |
| 2025-02-26 | 2,910 | 2,918 | 2,878 | 2,903 | 7,300 | 2,903 |
| 2025-02-25 | 2,888 | 2,905 | 2,880 | 2,905 | 5,100 | 2,905 |
| 2025-02-21 | 2,880 | 2,894 | 2,880 | 2,894 | 3,400 | 2,894 |
| 2025-02-20 | 2,875 | 2,888 | 2,870 | 2,880 | 3,500 | 2,880 |
| 2025-02-19 | 2,872 | 2,875 | 2,860 | 2,875 | 2,500 | 2,875 |
| 2025-02-18 | 2,875 | 2,875 | 2,861 | 2,872 | 3,600 | 2,872 |
| 2025-02-17 | 2,845 | 2,865 | 2,845 | 2,865 | 3,700 | 2,865 |
| 2025-02-14 | 2,842 | 2,859 | 2,831 | 2,841 | 4,800 | 2,841 |
| 2025-02-13 | 2,864 | 2,870 | 2,842 | 2,856 | 4,000 | 2,856 |
| 2025-02-12 | 2,862 | 2,864 | 2,841 | 2,843 | 4,900 | 2,843 |
| 2025-02-10 | 2,851 | 2,862 | 2,850 | 2,854 | 6,800 | 2,854 |
| 2025-02-07 | 2,825 | 2,849 | 2,819 | 2,849 | 6,700 | 2,849 |
| 2025-02-06 | 2,820 | 2,823 | 2,806 | 2,823 | 3,600 | 2,823 |
| 2025-02-05 | 2,807 | 2,813 | 2,805 | 2,810 | 3,800 | 2,810 |
| 2025-02-04 | 2,819 | 2,823 | 2,806 | 2,807 | 7,300 | 2,807 |
| 2025-02-03 | 2,820 | 2,827 | 2,815 | 2,818 | 7,200 | 2,818 |
| 2025-01-31 | 2,831 | 2,831 | 2,812 | 2,817 | 8,400 | 2,817 |
| 2025-01-30 | 2,833 | 2,837 | 2,800 | 2,800 | 88,200 | 2,800 |
| 2025-01-29 | 2,841 | 2,849 | 2,840 | 2,840 | 6,300 | 2,840 |
| 2025-01-28 | 2,842 | 2,858 | 2,832 | 2,841 | 8,300 | 2,841 |
| 2025-01-27 | 2,820 | 2,850 | 2,819 | 2,841 | 8,000 | 2,841 |
| 2025-01-24 | 2,820 | 2,833 | 2,813 | 2,818 | 7,900 | 2,818 |
| 2025-01-23 | 2,825 | 2,833 | 2,820 | 2,820 | 5,000 | 2,820 |
| 2025-01-22 | 2,824 | 2,824 | 2,814 | 2,819 | 5,400 | 2,819 |
| 2025-01-21 | 2,818 | 2,823 | 2,811 | 2,819 | 5,900 | 2,819 |
| 2025-01-20 | 2,816 | 2,830 | 2,816 | 2,818 | 5,700 | 2,818 |
| 2025-01-17 | 2,811 | 2,821 | 2,807 | 2,816 | 8,100 | 2,816 |
| 2025-01-16 | 2,835 | 2,841 | 2,812 | 2,812 | 19,900 | 2,812 |
| 2025-01-15 | 2,840 | 2,850 | 2,837 | 2,837 | 6,300 | 2,837 |
| 2025-01-14 | 2,868 | 2,868 | 2,840 | 2,842 | 12,400 | 2,842 |
| 2025-01-10 | 2,866 | 2,887 | 2,864 | 2,864 | 6,000 | 2,864 |
| 2025-01-09 | 2,902 | 2,902 | 2,865 | 2,866 | 10,300 | 2,866 |
| 2025-01-08 | 2,903 | 2,903 | 2,890 | 2,902 | 6,500 | 2,902 |
| 2025-01-07 | 2,888 | 2,906 | 2,881 | 2,903 | 8,400 | 2,903 |
| 2025-01-06 | 2,894 | 2,897 | 2,880 | 2,881 | 7,500 | 2,881 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株