ヤーマン
6630プライム/電気機器/YA-MAN LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 680.0 | 683.0 | 677.0 | 681.0 | -5.0 | -0.73% | 97,300 |
| 2026-03-12 | 694.0 | 694.0 | 684.0 | 686.0 | -10.0 | -1.44% | 62,800 |
| 2026-03-11 | 691.0 | 697.0 | 691.0 | 696.0 | +5.0 | +0.72% | 44,600 |
| 2026-03-10 | 688.0 | 693.0 | 684.0 | 691.0 | +13.0 | +1.92% | 87,900 |
| 2026-03-09 | 680.0 | 683.0 | 671.0 | 678.0 | -7.0 | -1.02% | 134,700 |
| 2026-03-06 | 686.0 | 687.0 | 681.0 | 685.0 | -2.0 | -0.29% | 83,700 |
| 2026-03-05 | 691.0 | 698.0 | 687.0 | 687.0 | 0.0 | 0.00% | 96,300 |
| 2026-03-04 | 690.0 | 695.0 | 677.0 | 687.0 | -10.0 | -1.43% | 221,100 |
| 2026-03-03 | 701.0 | 708.0 | 697.0 | 697.0 | -7.0 | -0.99% | 116,400 |
| 2026-03-02 | 706.0 | 709.0 | 700.0 | 704.0 | -5.0 | -0.71% | 109,600 |
| 2026-02-27 | 711.0 | 715.0 | 706.0 | 709.0 | -4.0 | -0.56% | 95,200 |
| 2026-02-26 | 700.0 | 714.0 | 700.0 | 713.0 | +13.0 | +1.86% | 85,800 |
| 2026-02-25 | 706.0 | 707.0 | 700.0 | 700.0 | -5.0 | -0.71% | 79,200 |
| 2026-02-24 | 705.0 | 708.0 | 696.0 | 705.0 | 0.0 | 0.00% | 155,600 |
| 2026-02-20 | 717.0 | 717.0 | 704.0 | 705.0 | -14.0 | -1.95% | 87,800 |
| 2026-02-19 | 719.0 | 725.0 | 713.0 | 719.0 | +7.0 | +0.98% | 117,000 |
| 2026-02-18 | 715.0 | 716.0 | 707.0 | 712.0 | +4.0 | +0.56% | 80,900 |
| 2026-02-17 | 729.0 | 730.0 | 701.0 | 708.0 | -22.0 | -3.01% | 197,600 |
| 2026-02-16 | 708.0 | 730.0 | 701.0 | 730.0 | +32.0 | +4.58% | 316,000 |
| 2026-02-13 | 705.0 | 709.0 | 698.0 | 698.0 | -6.0 | -0.85% | 89,200 |
| 2026-02-12 | 700.0 | 709.0 | 700.0 | 704.0 | +6.0 | +0.86% | 118,500 |
| 2026-02-10 | 703.0 | 704.0 | 697.0 | 698.0 | -3.0 | -0.43% | 73,700 |
| 2026-02-09 | 704.0 | 704.0 | 695.0 | 701.0 | +3.0 | +0.43% | 93,400 |
| 2026-02-06 | 702.0 | 702.0 | 692.0 | 698.0 | -5.0 | -0.71% | 84,000 |
| 2026-02-05 | 690.0 | 708.0 | 690.0 | 703.0 | +19.0 | +2.78% | 159,000 |
| 2026-02-04 | 683.0 | 688.0 | 678.0 | 684.0 | -1.0 | -0.15% | 113,600 |
| 2026-02-03 | 697.0 | 697.0 | 680.0 | 685.0 | -12.0 | -1.72% | 195,200 |
| 2026-02-02 | 703.0 | 711.0 | 693.0 | 697.0 | +1.0 | +0.14% | 208,700 |
| 2026-01-30 | 686.0 | 697.0 | 686.0 | 696.0 | +10.0 | +1.46% | 97,000 |
| 2026-01-29 | 675.0 | 687.0 | 670.0 | 686.0 | +10.0 | +1.48% | 159,400 |
| 2026-01-28 | 685.0 | 685.0 | 676.0 | 676.0 | -9.0 | -1.31% | 172,400 |
| 2026-01-27 | 685.0 | 699.0 | 683.0 | 685.0 | -1.0 | -0.15% | 167,500 |
| 2026-01-26 | 704.0 | 704.0 | 686.0 | 686.0 | -18.0 | -2.56% | 294,200 |
| 2026-01-23 | 705.0 | 710.0 | 701.0 | 704.0 | 0.0 | 0.00% | 128,100 |
| 2026-01-22 | 705.0 | 711.0 | 703.0 | 704.0 | -2.0 | -0.28% | 114,700 |
| 2026-01-21 | 707.0 | 710.0 | 705.0 | 706.0 | -3.0 | -0.42% | 94,700 |
| 2026-01-20 | 715.0 | 715.0 | 707.0 | 709.0 | -6.0 | -0.84% | 154,500 |
| 2026-01-19 | 732.0 | 733.0 | 715.0 | 715.0 | -17.0 | -2.32% | 195,300 |
| 2026-01-16 | 739.0 | 741.0 | 730.0 | 732.0 | -4.0 | -0.54% | 110,800 |
| 2026-01-15 | 721.0 | 739.0 | 718.0 | 736.0 | +15.0 | +2.08% | 177,500 |
| 2026-01-14 | 727.0 | 732.0 | 720.0 | 721.0 | -1.0 | -0.14% | 136,300 |
| 2026-01-13 | 735.0 | 735.0 | 722.0 | 722.0 | -7.0 | -0.96% | 188,800 |
| 2026-01-09 | 730.0 | 736.0 | 724.0 | 729.0 | +1.0 | +0.14% | 142,200 |
| 2026-01-08 | 755.0 | 757.0 | 728.0 | 728.0 | -27.0 | -3.58% | 262,800 |
| 2026-01-07 | 768.0 | 769.0 | 755.0 | 755.0 | -16.0 | -2.08% | 135,700 |
| 2026-01-06 | 757.0 | 774.0 | 757.0 | 771.0 | +15.0 | +1.98% | 114,500 |
| 2026-01-05 | 763.0 | 771.0 | 756.0 | 756.0 | -6.0 | -0.79% | 138,400 |
| 2025-12-30 | 761.0 | 766.0 | 761.0 | 762.0 | -3.0 | -0.39% | 88,900 |
| 2025-12-29 | 770.0 | 774.0 | 761.0 | 765.0 | -16.0 | -2.05% | 291,100 |
| 2025-12-26 | 788.0 | 790.0 | 781.0 | 781.0 | -5.0 | -0.64% | 248,500 |
| 2025-12-25 | 782.0 | 789.0 | 782.0 | 786.0 | +5.0 | +0.64% | 108,600 |
| 2025-12-24 | 789.0 | 789.0 | 779.0 | 781.0 | -4.0 | -0.51% | 117,700 |
| 2025-12-23 | 792.0 | 794.0 | 785.0 | 785.0 | -6.0 | -0.76% | 127,900 |
| 2025-12-22 | 798.0 | 800.0 | 790.0 | 791.0 | -2.0 | -0.25% | 160,900 |
| 2025-12-19 | 801.0 | 803.0 | 793.0 | 793.0 | -6.0 | -0.75% | 137,700 |
| 2025-12-18 | 801.0 | 803.0 | 798.0 | 799.0 | 0.0 | 0.00% | 64,600 |
| 2025-12-17 | 801.0 | 803.0 | 797.0 | 799.0 | +1.0 | +0.13% | 65,300 |
| 2025-12-16 | 799.0 | 802.0 | 795.0 | 798.0 | +1.0 | +0.13% | 113,500 |
| 2025-12-15 | 788.0 | 799.0 | 787.0 | 797.0 | +23.0 | +2.97% | 184,500 |
| 2025-12-12 | 801.0 | 804.0 | 774.0 | 774.0 | -27.0 | -3.37% | 248,100 |
| 2025-12-11 | 806.0 | 810.0 | 800.0 | 801.0 | -4.0 | -0.50% | 70,900 |
| 2025-12-10 | 817.0 | 817.0 | 805.0 | 805.0 | -12.0 | -1.47% | 88,600 |
| 2025-12-09 | 809.0 | 817.0 | 809.0 | 817.0 | +8.0 | +0.99% | 101,300 |
| 2025-12-08 | 807.0 | 809.0 | 805.0 | 809.0 | +9.0 | +1.13% | 90,800 |
| 2025-12-05 | 806.0 | 808.0 | 800.0 | 800.0 | -6.0 | -0.74% | 65,400 |
| 2025-12-04 | 802.0 | 809.0 | 802.0 | 806.0 | +6.0 | +0.75% | 85,000 |
| 2025-12-03 | 813.0 | 815.0 | 800.0 | 800.0 | -18.0 | -2.20% | 89,700 |
| 2025-12-02 | 811.0 | 818.0 | 811.0 | 818.0 | +8.0 | +0.99% | 81,100 |
| 2025-12-01 | 808.0 | 812.0 | 805.0 | 810.0 | +6.0 | +0.75% | 83,000 |
| 2025-11-28 | 803.0 | 807.0 | 800.0 | 804.0 | +5.0 | +0.63% | 49,200 |
| 2025-11-27 | 800.0 | 804.0 | 798.0 | 799.0 | -6.0 | -0.75% | 63,200 |
| 2025-11-26 | 801.0 | 805.0 | 799.0 | 805.0 | +12.0 | +1.51% | 64,000 |
| 2025-11-25 | 795.0 | 801.0 | 793.0 | 793.0 | -2.0 | -0.25% | 58,400 |
| 2025-11-21 | 785.0 | 795.0 | 785.0 | 795.0 | +8.0 | +1.02% | 51,800 |
| 2025-11-20 | 803.0 | 803.0 | 785.0 | 787.0 | -13.0 | -1.63% | 67,300 |
| 2025-11-19 | 795.0 | 801.0 | 794.0 | 800.0 | +2.0 | +0.25% | 46,600 |
| 2025-11-18 | 808.0 | 808.0 | 798.0 | 798.0 | -11.0 | -1.36% | 56,600 |
| 2025-11-17 | 808.0 | 809.0 | 801.0 | 809.0 | +1.0 | +0.12% | 58,800 |
| 2025-11-14 | 809.0 | 810.0 | 805.0 | 808.0 | 0.0 | 0.00% | 42,700 |
| 2025-11-13 | 809.0 | 812.0 | 803.0 | 808.0 | +1.0 | +0.12% | 77,000 |
| 2025-11-12 | 796.0 | 807.0 | 796.0 | 807.0 | +9.0 | +1.13% | 96,100 |
| 2025-11-11 | 788.0 | 798.0 | 788.0 | 798.0 | +11.0 | +1.40% | 71,100 |
| 2025-11-10 | 785.0 | 787.0 | 782.0 | 787.0 | +7.0 | +0.90% | 68,500 |
| 2025-11-07 | 772.0 | 780.0 | 772.0 | 780.0 | +8.0 | +1.04% | 41,500 |
| 2025-11-06 | 775.0 | 781.0 | 768.0 | 772.0 | -2.0 | -0.26% | 80,400 |
| 2025-11-05 | 770.0 | 784.0 | 770.0 | 774.0 | +4.0 | +0.52% | 92,200 |
| 2025-11-04 | 780.0 | 785.0 | 770.0 | 770.0 | -10.0 | -1.28% | 90,500 |
| 2025-10-31 | 771.0 | 783.0 | 771.0 | 780.0 | +9.0 | +1.17% | 87,200 |
| 2025-10-30 | 770.0 | 780.0 | 770.0 | 771.0 | -16.0 | -2.03% | 110,100 |
| 2025-10-29 | 791.0 | 795.0 | 786.0 | 787.0 | -3.0 | -0.38% | 70,300 |
| 2025-10-28 | 787.0 | 790.0 | 785.0 | 790.0 | +3.0 | +0.38% | 41,900 |
| 2025-10-27 | 791.0 | 793.0 | 786.0 | 787.0 | 0.0 | 0.00% | 75,500 |
| 2025-10-24 | 785.0 | 789.0 | 783.0 | 787.0 | +6.0 | +0.77% | 50,200 |
| 2025-10-23 | 780.0 | 785.0 | 779.0 | 781.0 | 0.0 | 0.00% | 50,400 |
| 2025-10-22 | 780.0 | 781.0 | 777.0 | 781.0 | +1.0 | +0.13% | 41,200 |
| 2025-10-21 | 770.0 | 780.0 | 766.0 | 780.0 | +11.0 | +1.43% | 86,200 |
| 2025-10-20 | 766.0 | 769.0 | 763.0 | 769.0 | +8.0 | +1.05% | 48,700 |
| 2025-10-17 | 755.0 | 763.0 | 755.0 | 761.0 | +8.0 | +1.06% | 47,500 |
| 2025-10-16 | 755.0 | 764.0 | 753.0 | 753.0 | -2.0 | -0.26% | 68,200 |
| 2025-10-15 | 756.0 | 759.0 | 755.0 | 755.0 | -1.0 | -0.13% | 42,000 |
| 2025-10-14 | 750.0 | 757.0 | 747.0 | 756.0 | +1.0 | +0.13% | 140,300 |
| 2025-10-10 | 756.0 | 757.0 | 753.0 | 755.0 | -2.0 | -0.26% | 79,700 |
| 2025-10-09 | 761.0 | 763.0 | 756.0 | 757.0 | -4.0 | -0.53% | 78,000 |
| 2025-10-08 | 767.0 | 770.0 | 761.0 | 761.0 | -6.0 | -0.78% | 55,100 |
| 2025-10-07 | 766.0 | 770.0 | 762.0 | 767.0 | -1.0 | -0.13% | 81,000 |
| 2025-10-06 | 776.0 | 776.0 | 764.0 | 768.0 | +5.0 | +0.66% | 80,500 |
| 2025-10-03 | 755.0 | 767.0 | 755.0 | 763.0 | +7.0 | +0.93% | 78,300 |
| 2025-10-02 | 752.0 | 758.0 | 750.0 | 756.0 | +5.0 | +0.67% | 144,400 |
| 2025-10-01 | 780.0 | 780.0 | 751.0 | 751.0 | -30.0 | -3.84% | 312,500 |
| 2025-09-30 | 783.0 | 788.0 | 781.0 | 781.0 | -2.0 | -0.26% | 112,300 |
| 2025-09-29 | 804.0 | 804.0 | 783.0 | 783.0 | -16.0 | -2.00% | 246,900 |
| 2025-09-26 | 792.0 | 799.0 | 791.0 | 799.0 | +7.0 | +0.88% | 126,700 |
| 2025-09-25 | 798.0 | 798.0 | 785.0 | 792.0 | +1.0 | +0.13% | 154,700 |
| 2025-09-24 | 792.0 | 795.0 | 788.0 | 791.0 | +6.0 | +0.76% | 105,200 |
| 2025-09-22 | 779.0 | 790.0 | 777.0 | 785.0 | +12.0 | +1.55% | 136,800 |
| 2025-09-19 | 772.0 | 780.0 | 771.0 | 773.0 | -1.0 | -0.13% | 145,200 |
| 2025-09-18 | 770.0 | 779.0 | 767.0 | 774.0 | +4.0 | +0.52% | 197,300 |
| 2025-09-17 | 777.0 | 786.0 | 770.0 | 770.0 | -7.0 | -0.90% | 343,100 |
| 2025-09-16 | 803.0 | 806.0 | 773.0 | 777.0 | -33.0 | -4.07% | 589,600 |
| 2025-09-12 | 828.0 | 834.0 | 808.0 | 810.0 | — | — | 225,700 |
直近120営業日分を表示