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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,445 | 2,450 | 2,405 | 2,420 | 51,400 | 2,420 |
| 2025-11-13 | 2,440 | 2,452 | 2,439 | 2,452 | 12,300 | 2,452 |
| 2025-11-12 | 2,421 | 2,449 | 2,421 | 2,439 | 12,600 | 2,439 |
| 2025-11-11 | 2,416 | 2,425 | 2,406 | 2,420 | 8,700 | 2,420 |
| 2025-11-10 | 2,399 | 2,437 | 2,397 | 2,420 | 30,000 | 2,420 |
| 2025-11-07 | 2,355 | 2,388 | 2,355 | 2,388 | 10,200 | 2,388 |
| 2025-11-06 | 2,355 | 2,372 | 2,355 | 2,357 | 7,200 | 2,357 |
| 2025-11-05 | 2,374 | 2,390 | 2,350 | 2,367 | 22,900 | 2,367 |
| 2025-11-04 | 2,362 | 2,385 | 2,351 | 2,374 | 12,400 | 2,374 |
| 2025-10-31 | 2,350 | 2,384 | 2,342 | 2,368 | 29,000 | 2,368 |
| 2025-10-30 | 2,355 | 2,380 | 2,338 | 2,350 | 13,000 | 2,350 |
| 2025-10-29 | 2,339 | 2,435 | 2,335 | 2,335 | 54,500 | 2,335 |
| 2025-10-28 | 2,338 | 2,360 | 2,331 | 2,360 | 11,600 | 2,360 |
| 2025-10-27 | 2,326 | 2,351 | 2,320 | 2,341 | 12,200 | 2,341 |
| 2025-10-24 | 2,336 | 2,339 | 2,323 | 2,326 | 6,500 | 2,326 |
| 2025-10-23 | 2,330 | 2,338 | 2,324 | 2,333 | 8,500 | 2,333 |
| 2025-10-22 | 2,322 | 2,332 | 2,315 | 2,332 | 9,300 | 2,332 |
| 2025-10-21 | 2,316 | 2,333 | 2,311 | 2,311 | 11,500 | 2,311 |
| 2025-10-20 | 2,319 | 2,331 | 2,296 | 2,321 | 36,200 | 2,321 |
| 2025-10-17 | 2,308 | 2,312 | 2,287 | 2,292 | 22,200 | 2,292 |
| 2025-10-16 | 2,312 | 2,324 | 2,306 | 2,308 | 14,100 | 2,308 |
| 2025-10-15 | 2,332 | 2,340 | 2,313 | 2,313 | 56,100 | 2,313 |
| 2025-10-14 | 2,311 | 2,343 | 2,303 | 2,336 | 20,300 | 2,336 |
| 2025-10-10 | 2,375 | 2,375 | 2,333 | 2,343 | 16,700 | 2,343 |
| 2025-10-09 | 2,371 | 2,392 | 2,354 | 2,375 | 10,400 | 2,375 |
| 2025-10-08 | 2,370 | 2,396 | 2,370 | 2,371 | 4,900 | 2,371 |
| 2025-10-07 | 2,375 | 2,392 | 2,375 | 2,382 | 5,500 | 2,382 |
| 2025-10-06 | 2,365 | 2,389 | 2,361 | 2,375 | 16,900 | 2,375 |
| 2025-10-03 | 2,335 | 2,375 | 2,334 | 2,365 | 11,700 | 2,365 |
| 2025-10-02 | 2,366 | 2,366 | 2,339 | 2,342 | 16,000 | 2,342 |
| 2025-10-01 | 2,390 | 2,390 | 2,336 | 2,353 | 44,600 | 2,353 |
| 2025-09-30 | 2,415 | 2,418 | 2,396 | 2,396 | 13,500 | 2,396 |
| 2025-09-29 | 2,430 | 2,445 | 2,413 | 2,415 | 19,800 | 2,415 |
| 2025-09-26 | 2,429 | 2,456 | 2,429 | 2,454 | 23,700 | 2,454 |
| 2025-09-25 | 2,438 | 2,446 | 2,427 | 2,445 | 12,600 | 2,445 |
| 2025-09-24 | 2,436 | 2,446 | 2,425 | 2,438 | 13,700 | 2,438 |
| 2025-09-22 | 2,425 | 2,440 | 2,418 | 2,418 | 14,000 | 2,418 |
| 2025-09-19 | 2,436 | 2,442 | 2,407 | 2,428 | 27,800 | 2,428 |
| 2025-09-18 | 2,442 | 2,468 | 2,436 | 2,436 | 22,100 | 2,436 |
| 2025-09-17 | 2,440 | 2,466 | 2,422 | 2,442 | 32,900 | 2,442 |
| 2025-09-16 | 2,436 | 2,465 | 2,436 | 2,446 | 53,800 | 2,446 |
| 2025-09-12 | 2,405 | 2,428 | 2,405 | 2,416 | 21,300 | 2,416 |
| 2025-09-11 | 2,426 | 2,426 | 2,407 | 2,408 | 14,500 | 2,408 |
| 2025-09-10 | 2,430 | 2,430 | 2,420 | 2,426 | 5,700 | 2,426 |
| 2025-09-09 | 2,429 | 2,443 | 2,418 | 2,422 | 26,800 | 2,422 |
| 2025-09-08 | 2,441 | 2,448 | 2,420 | 2,426 | 33,600 | 2,426 |
| 2025-09-05 | 2,435 | 2,446 | 2,433 | 2,441 | 18,200 | 2,441 |
| 2025-09-04 | 2,405 | 2,439 | 2,405 | 2,435 | 45,600 | 2,435 |
| 2025-09-03 | 2,395 | 2,410 | 2,390 | 2,401 | 17,900 | 2,401 |
| 2025-09-02 | 2,385 | 2,395 | 2,384 | 2,395 | 22,200 | 2,395 |
| 2025-09-01 | 2,398 | 2,398 | 2,381 | 2,384 | 52,900 | 2,384 |
| 2025-08-29 | 2,402 | 2,409 | 2,400 | 2,404 | 20,500 | 2,404 |
| 2025-08-28 | 2,402 | 2,409 | 2,402 | 2,402 | 10,000 | 2,402 |
| 2025-08-27 | 2,413 | 2,418 | 2,401 | 2,402 | 33,400 | 2,402 |
| 2025-08-26 | 2,430 | 2,430 | 2,411 | 2,413 | 22,500 | 2,413 |
| 2025-08-25 | 2,442 | 2,442 | 2,420 | 2,433 | 11,500 | 2,433 |
| 2025-08-22 | 2,416 | 2,427 | 2,413 | 2,425 | 28,400 | 2,425 |
| 2025-08-21 | 2,428 | 2,439 | 2,413 | 2,425 | 48,300 | 2,425 |
| 2025-08-20 | 2,444 | 2,444 | 2,410 | 2,428 | 51,000 | 2,428 |
| 2025-08-19 | 2,420 | 2,452 | 2,412 | 2,435 | 44,400 | 2,435 |
| 2025-08-18 | 2,415 | 2,424 | 2,407 | 2,410 | 44,000 | 2,410 |
| 2025-08-15 | 2,441 | 2,444 | 2,410 | 2,420 | 81,300 | 2,420 |
| 2025-08-14 | 2,475 | 2,491 | 2,418 | 2,444 | 284,800 | 2,444 |
| 2025-08-13 | 2,665 | 2,665 | 2,617 | 2,648 | 32,400 | 2,648 |
| 2025-08-12 | 2,639 | 2,687 | 2,639 | 2,665 | 49,800 | 2,665 |
| 2025-08-08 | 2,633 | 2,656 | 2,616 | 2,633 | 25,600 | 2,633 |
| 2025-08-07 | 2,637 | 2,671 | 2,625 | 2,640 | 27,300 | 2,640 |
| 2025-08-06 | 2,583 | 2,655 | 2,583 | 2,637 | 46,800 | 2,637 |
| 2025-08-05 | 2,595 | 2,628 | 2,585 | 2,585 | 18,100 | 2,585 |
| 2025-08-04 | 2,586 | 2,624 | 2,563 | 2,597 | 53,100 | 2,597 |
| 2025-08-01 | 2,609 | 2,646 | 2,603 | 2,625 | 17,800 | 2,625 |
| 2025-07-31 | 2,690 | 2,692 | 2,643 | 2,643 | 26,500 | 2,643 |
| 2025-07-30 | 2,677 | 2,700 | 2,658 | 2,687 | 41,600 | 2,687 |
| 2025-07-29 | 2,707 | 2,730 | 2,674 | 2,682 | 31,100 | 2,682 |
| 2025-07-28 | 2,680 | 2,749 | 2,680 | 2,732 | 95,400 | 2,732 |
| 2025-07-25 | 2,715 | 2,763 | 2,672 | 2,708 | 127,700 | 2,708 |
| 2025-07-24 | 2,674 | 2,845 | 2,656 | 2,782 | 425,600 | 2,782 |
| 2025-07-23 | 2,391 | 2,593 | 2,391 | 2,524 | 87,200 | 2,524 |
| 2025-07-22 | 2,430 | 2,430 | 2,380 | 2,383 | 24,600 | 2,383 |
| 2025-07-18 | 2,475 | 2,488 | 2,429 | 2,432 | 8,900 | 2,432 |
| 2025-07-17 | 2,419 | 2,468 | 2,419 | 2,468 | 20,100 | 2,468 |
| 2025-07-16 | 2,422 | 2,441 | 2,388 | 2,434 | 34,700 | 2,434 |
| 2025-07-15 | 2,405 | 2,432 | 2,403 | 2,422 | 20,000 | 2,422 |
| 2025-07-14 | 2,419 | 2,425 | 2,403 | 2,405 | 18,000 | 2,405 |
| 2025-07-11 | 2,442 | 2,454 | 2,414 | 2,433 | 14,500 | 2,433 |
| 2025-07-10 | 2,425 | 2,449 | 2,417 | 2,442 | 25,400 | 2,442 |
| 2025-07-09 | 2,417 | 2,425 | 2,410 | 2,424 | 14,700 | 2,424 |
| 2025-07-08 | 2,418 | 2,428 | 2,411 | 2,417 | 8,600 | 2,417 |
| 2025-07-07 | 2,403 | 2,450 | 2,403 | 2,420 | 17,900 | 2,420 |
| 2025-07-04 | 2,436 | 2,447 | 2,418 | 2,419 | 9,700 | 2,419 |
| 2025-07-03 | 2,451 | 2,465 | 2,435 | 2,454 | 15,300 | 2,454 |
| 2025-07-02 | 2,456 | 2,480 | 2,446 | 2,462 | 13,000 | 2,462 |
| 2025-07-01 | 2,485 | 2,499 | 2,476 | 2,476 | 12,200 | 2,476 |
| 2025-06-30 | 2,485 | 2,509 | 2,485 | 2,490 | 13,600 | 2,490 |
| 2025-06-27 | 2,518 | 2,518 | 2,483 | 2,498 | 16,300 | 2,498 |
| 2025-06-26 | 2,493 | 2,518 | 2,493 | 2,500 | 14,400 | 2,500 |
| 2025-06-25 | 2,500 | 2,525 | 2,477 | 2,519 | 41,400 | 2,519 |
| 2025-06-24 | 2,525 | 2,544 | 2,505 | 2,522 | 31,800 | 2,522 |
| 2025-06-23 | 2,570 | 2,583 | 2,546 | 2,570 | 18,400 | 2,570 |
| 2025-06-20 | 2,552 | 2,599 | 2,552 | 2,565 | 16,400 | 2,565 |
| 2025-06-19 | 2,581 | 2,590 | 2,547 | 2,577 | 13,700 | 2,577 |
| 2025-06-18 | 2,569 | 2,603 | 2,568 | 2,581 | 10,000 | 2,581 |
| 2025-06-17 | 2,545 | 2,610 | 2,545 | 2,587 | 17,400 | 2,587 |
| 2025-06-16 | 2,588 | 2,592 | 2,530 | 2,560 | 35,700 | 2,560 |
| 2025-06-13 | 2,617 | 2,617 | 2,584 | 2,588 | 39,600 | 2,588 |
| 2025-06-12 | 2,619 | 2,625 | 2,604 | 2,617 | 19,400 | 2,617 |
| 2025-06-11 | 2,641 | 2,653 | 2,600 | 2,611 | 24,900 | 2,611 |
| 2025-06-10 | 2,632 | 2,650 | 2,622 | 2,623 | 32,800 | 2,623 |
| 2025-06-09 | 2,590 | 2,643 | 2,590 | 2,632 | 44,200 | 2,632 |
| 2025-06-06 | 2,599 | 2,610 | 2,574 | 2,580 | 23,900 | 2,580 |
| 2025-06-05 | 2,570 | 2,622 | 2,570 | 2,593 | 41,500 | 2,593 |
| 2025-06-04 | 2,535 | 2,625 | 2,530 | 2,571 | 88,300 | 2,571 |
| 2025-06-03 | 2,472 | 2,551 | 2,468 | 2,534 | 83,900 | 2,534 |
| 2025-06-02 | 2,480 | 2,488 | 2,465 | 2,472 | 23,600 | 2,472 |
| 2025-05-30 | 2,461 | 2,482 | 2,455 | 2,470 | 28,400 | 2,470 |
| 2025-05-29 | 2,498 | 2,498 | 2,470 | 2,488 | 34,200 | 2,488 |
| 2025-05-28 | 2,469 | 2,510 | 2,451 | 2,500 | 66,000 | 2,500 |
| 2025-05-27 | 2,375 | 2,460 | 2,375 | 2,446 | 63,700 | 2,446 |
| 2025-05-26 | 2,402 | 2,409 | 2,367 | 2,371 | 28,800 | 2,371 |
| 2025-05-23 | 2,351 | 2,419 | 2,350 | 2,410 | 52,600 | 2,410 |
| 2025-05-22 | 2,400 | 2,400 | 2,353 | 2,370 | 81,400 | 2,370 |
| 2025-05-21 | 2,449 | 2,449 | 2,409 | 2,414 | 59,700 | 2,414 |
| 2025-05-20 | 2,505 | 2,511 | 2,453 | 2,465 | 79,300 | 2,465 |
| 2025-05-19 | 2,530 | 2,532 | 2,510 | 2,510 | 73,900 | 2,510 |
| 2025-05-16 | 2,509 | 2,589 | 2,509 | 2,552 | 226,800 | 2,552 |
| 2025-05-15 | 2,900 | 2,909 | 2,889 | 2,909 | 1,700 | 2,909 |
| 2025-05-14 | 2,900 | 2,918 | 2,886 | 2,918 | 2,900 | 2,918 |
| 2025-05-13 | 2,884 | 2,915 | 2,884 | 2,911 | 4,200 | 2,911 |
| 2025-05-12 | 2,877 | 2,910 | 2,877 | 2,888 | 3,400 | 2,888 |
| 2025-05-09 | 2,890 | 2,957 | 2,848 | 2,877 | 71,400 | 2,877 |
| 2025-05-08 | 2,855 | 2,895 | 2,850 | 2,868 | 4,000 | 2,868 |
| 2025-05-07 | 2,857 | 2,962 | 2,814 | 2,861 | 32,100 | 2,861 |
| 2025-05-02 | 2,882 | 2,900 | 2,850 | 2,857 | 9,100 | 2,857 |
| 2025-05-01 | 2,870 | 2,875 | 2,860 | 2,860 | 3,300 | 2,860 |
| 2025-04-30 | 2,876 | 2,884 | 2,874 | 2,876 | 1,500 | 2,876 |
| 2025-04-28 | 2,890 | 2,899 | 2,868 | 2,879 | 2,100 | 2,879 |
| 2025-04-25 | 2,880 | 2,891 | 2,869 | 2,889 | 2,000 | 2,889 |
| 2025-04-24 | 2,881 | 2,884 | 2,871 | 2,871 | 2,000 | 2,871 |
| 2025-04-23 | 2,876 | 2,886 | 2,875 | 2,881 | 4,900 | 2,881 |
| 2025-04-22 | 2,860 | 2,875 | 2,857 | 2,875 | 5,700 | 2,875 |
| 2025-04-21 | 2,830 | 2,853 | 2,830 | 2,853 | 3,400 | 2,853 |
| 2025-04-18 | 2,817 | 2,830 | 2,817 | 2,823 | 2,300 | 2,823 |
| 2025-04-17 | 2,811 | 2,818 | 2,810 | 2,811 | 1,300 | 2,811 |
| 2025-04-16 | 2,826 | 2,826 | 2,810 | 2,810 | 2,300 | 2,810 |
| 2025-04-15 | 2,808 | 2,827 | 2,808 | 2,825 | 1,600 | 2,825 |
| 2025-04-14 | 2,814 | 2,825 | 2,799 | 2,807 | 7,200 | 2,807 |
| 2025-04-11 | 2,758 | 2,797 | 2,740 | 2,787 | 5,900 | 2,787 |
| 2025-04-10 | 2,793 | 2,793 | 2,724 | 2,761 | 10,300 | 2,761 |
| 2025-04-09 | 2,770 | 2,770 | 2,700 | 2,706 | 7,700 | 2,706 |
| 2025-04-08 | 2,726 | 2,780 | 2,701 | 2,770 | 14,800 | 2,770 |
| 2025-04-07 | 2,700 | 2,737 | 2,602 | 2,647 | 27,000 | 2,647 |
| 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