やまや
9994スタンダード/小売業/YAMAYA CORPORATION
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 | 2,225.0 | 2,254.0 | 2,225.0 | 2,239.0 | -2.0 | -0.09% | 8,200 |
| 2026-03-12 | 2,242.0 | 2,262.0 | 2,223.0 | 2,241.0 | -23.0 | -1.02% | 12,100 |
| 2026-03-11 | 2,262.0 | 2,275.0 | 2,247.0 | 2,264.0 | +2.0 | +0.09% | 6,600 |
| 2026-03-10 | 2,230.0 | 2,262.0 | 2,225.0 | 2,262.0 | +52.0 | +2.35% | 11,000 |
| 2026-03-09 | 2,230.0 | 2,247.0 | 2,199.0 | 2,210.0 | -70.0 | -3.07% | 16,500 |
| 2026-03-06 | 2,240.0 | 2,280.0 | 2,240.0 | 2,280.0 | +5.0 | +0.22% | 8,200 |
| 2026-03-05 | 2,261.0 | 2,284.0 | 2,245.0 | 2,275.0 | +58.0 | +2.62% | 27,000 |
| 2026-03-04 | 2,243.0 | 2,243.0 | 2,186.0 | 2,217.0 | -55.0 | -2.42% | 28,700 |
| 2026-03-03 | 2,304.0 | 2,304.0 | 2,272.0 | 2,272.0 | -49.0 | -2.11% | 11,700 |
| 2026-03-02 | 2,306.0 | 2,321.0 | 2,295.0 | 2,321.0 | -3.0 | -0.13% | 5,600 |
| 2026-02-27 | 2,318.0 | 2,326.0 | 2,303.0 | 2,324.0 | +25.0 | +1.09% | 22,300 |
| 2026-02-26 | 2,291.0 | 2,299.0 | 2,291.0 | 2,299.0 | +8.0 | +0.35% | 5,900 |
| 2026-02-25 | 2,298.0 | 2,305.0 | 2,290.0 | 2,291.0 | -4.0 | -0.17% | 13,700 |
| 2026-02-24 | 2,296.0 | 2,300.0 | 2,283.0 | 2,295.0 | -1.0 | -0.04% | 11,400 |
| 2026-02-20 | 2,315.0 | 2,315.0 | 2,292.0 | 2,296.0 | -22.0 | -0.95% | 7,100 |
| 2026-02-19 | 2,300.0 | 2,318.0 | 2,288.0 | 2,318.0 | +38.0 | +1.67% | 11,900 |
| 2026-02-18 | 2,268.0 | 2,282.0 | 2,268.0 | 2,280.0 | +1.0 | +0.04% | 14,200 |
| 2026-02-17 | 2,280.0 | 2,283.0 | 2,267.0 | 2,279.0 | -11.0 | -0.48% | 6,100 |
| 2026-02-16 | 2,290.0 | 2,296.0 | 2,279.0 | 2,290.0 | -6.0 | -0.26% | 9,300 |
| 2026-02-13 | 2,270.0 | 2,306.0 | 2,234.0 | 2,296.0 | -44.0 | -1.88% | 53,200 |
| 2026-02-12 | 2,302.0 | 2,356.0 | 2,285.0 | 2,340.0 | +38.0 | +1.65% | 27,800 |
| 2026-02-10 | 2,263.0 | 2,316.0 | 2,263.0 | 2,302.0 | +40.0 | +1.77% | 17,600 |
| 2026-02-09 | 2,279.0 | 2,284.0 | 2,262.0 | 2,262.0 | +1.0 | +0.04% | 12,400 |
| 2026-02-06 | 2,253.0 | 2,264.0 | 2,235.0 | 2,261.0 | +8.0 | +0.36% | 15,200 |
| 2026-02-05 | 2,233.0 | 2,253.0 | 2,230.0 | 2,253.0 | +26.0 | +1.17% | 6,900 |
| 2026-02-04 | 2,240.0 | 2,241.0 | 2,224.0 | 2,227.0 | -16.0 | -0.71% | 17,100 |
| 2026-02-03 | 2,224.0 | 2,246.0 | 2,217.0 | 2,243.0 | +13.0 | +0.58% | 6,200 |
| 2026-02-02 | 2,231.0 | 2,244.0 | 2,227.0 | 2,230.0 | +3.0 | +0.13% | 7,200 |
| 2026-01-30 | 2,211.0 | 2,227.0 | 2,209.0 | 2,227.0 | +4.0 | +0.18% | 5,000 |
| 2026-01-29 | 2,215.0 | 2,225.0 | 2,210.0 | 2,223.0 | 0.0 | 0.00% | 11,200 |
| 2026-01-28 | 2,229.0 | 2,239.0 | 2,220.0 | 2,223.0 | -6.0 | -0.27% | 8,300 |
| 2026-01-27 | 2,238.0 | 2,238.0 | 2,222.0 | 2,229.0 | -9.0 | -0.40% | 6,500 |
| 2026-01-26 | 2,253.0 | 2,253.0 | 2,229.0 | 2,238.0 | -24.0 | -1.06% | 9,700 |
| 2026-01-23 | 2,266.0 | 2,278.0 | 2,260.0 | 2,262.0 | -3.0 | -0.13% | 2,500 |
| 2026-01-22 | 2,269.0 | 2,274.0 | 2,260.0 | 2,265.0 | +8.0 | +0.35% | 5,400 |
| 2026-01-21 | 2,289.0 | 2,289.0 | 2,253.0 | 2,257.0 | -39.0 | -1.70% | 7,100 |
| 2026-01-20 | 2,300.0 | 2,304.0 | 2,282.0 | 2,296.0 | -2.0 | -0.09% | 10,200 |
| 2026-01-19 | 2,304.0 | 2,315.0 | 2,290.0 | 2,298.0 | -5.0 | -0.22% | 13,400 |
| 2026-01-16 | 2,298.0 | 2,305.0 | 2,287.0 | 2,303.0 | +5.0 | +0.22% | 7,000 |
| 2026-01-15 | 2,262.0 | 2,299.0 | 2,261.0 | 2,298.0 | +25.0 | +1.10% | 15,300 |
| 2026-01-14 | 2,265.0 | 2,274.0 | 2,260.0 | 2,273.0 | +8.0 | +0.35% | 6,300 |
| 2026-01-13 | 2,279.0 | 2,279.0 | 2,259.0 | 2,265.0 | +9.0 | +0.40% | 10,600 |
| 2026-01-09 | 2,248.0 | 2,263.0 | 2,248.0 | 2,256.0 | +16.0 | +0.71% | 5,800 |
| 2026-01-08 | 2,270.0 | 2,281.0 | 2,240.0 | 2,240.0 | -32.0 | -1.41% | 15,400 |
| 2026-01-07 | 2,257.0 | 2,277.0 | 2,250.0 | 2,272.0 | +14.0 | +0.62% | 9,400 |
| 2026-01-06 | 2,227.0 | 2,260.0 | 2,227.0 | 2,258.0 | +31.0 | +1.39% | 14,700 |
| 2026-01-05 | 2,230.0 | 2,247.0 | 2,224.0 | 2,227.0 | +13.0 | +0.59% | 13,100 |
| 2025-12-30 | 2,223.0 | 2,228.0 | 2,214.0 | 2,214.0 | -9.0 | -0.40% | 10,200 |
| 2025-12-29 | 2,230.0 | 2,230.0 | 2,220.0 | 2,223.0 | -7.0 | -0.31% | 10,000 |
| 2025-12-26 | 2,218.0 | 2,231.0 | 2,212.0 | 2,230.0 | +12.0 | +0.54% | 26,600 |
| 2025-12-25 | 2,210.0 | 2,219.0 | 2,209.0 | 2,218.0 | +13.0 | +0.59% | 24,300 |
| 2025-12-24 | 2,201.0 | 2,218.0 | 2,201.0 | 2,205.0 | 0.0 | 0.00% | 20,100 |
| 2025-12-23 | 2,197.0 | 2,214.0 | 2,194.0 | 2,205.0 | +8.0 | +0.36% | 16,900 |
| 2025-12-22 | 2,205.0 | 2,217.0 | 2,197.0 | 2,197.0 | -23.0 | -1.04% | 24,300 |
| 2025-12-19 | 2,207.0 | 2,229.0 | 2,207.0 | 2,220.0 | +14.0 | +0.63% | 27,400 |
| 2025-12-18 | 2,205.0 | 2,206.0 | 2,198.0 | 2,206.0 | 0.0 | 0.00% | 19,100 |
| 2025-12-17 | 2,205.0 | 2,213.0 | 2,203.0 | 2,206.0 | -4.0 | -0.18% | 22,300 |
| 2025-12-16 | 2,212.0 | 2,217.0 | 2,208.0 | 2,210.0 | -2.0 | -0.09% | 12,800 |
| 2025-12-15 | 2,205.0 | 2,218.0 | 2,205.0 | 2,212.0 | +1.0 | +0.05% | 21,200 |
| 2025-12-12 | 2,220.0 | 2,231.0 | 2,211.0 | 2,211.0 | -1.0 | -0.05% | 18,600 |
| 2025-12-11 | 2,217.0 | 2,223.0 | 2,210.0 | 2,212.0 | -6.0 | -0.27% | 18,600 |
| 2025-12-10 | 2,220.0 | 2,232.0 | 2,206.0 | 2,218.0 | +5.0 | +0.23% | 28,500 |
| 2025-12-09 | 2,218.0 | 2,227.0 | 2,209.0 | 2,213.0 | -5.0 | -0.23% | 16,900 |
| 2025-12-08 | 2,201.0 | 2,218.0 | 2,201.0 | 2,218.0 | +13.0 | +0.59% | 14,100 |
| 2025-12-05 | 2,211.0 | 2,218.0 | 2,205.0 | 2,205.0 | -13.0 | -0.59% | 12,900 |
| 2025-12-04 | 2,202.0 | 2,218.0 | 2,197.0 | 2,218.0 | +17.0 | +0.77% | 18,700 |
| 2025-12-03 | 2,205.0 | 2,225.0 | 2,201.0 | 2,201.0 | -9.0 | -0.41% | 44,200 |
| 2025-12-02 | 2,250.0 | 2,260.0 | 2,202.0 | 2,210.0 | -38.0 | -1.69% | 55,100 |
| 2025-12-01 | 2,309.0 | 2,309.0 | 2,241.0 | 2,248.0 | -62.0 | -2.68% | 27,500 |
| 2025-11-28 | 2,300.0 | 2,316.0 | 2,300.0 | 2,310.0 | +12.0 | +0.52% | 12,100 |
| 2025-11-27 | 2,290.0 | 2,299.0 | 2,290.0 | 2,298.0 | +9.0 | +0.39% | 6,100 |
| 2025-11-26 | 2,284.0 | 2,290.0 | 2,279.0 | 2,289.0 | +17.0 | +0.75% | 10,400 |
| 2025-11-25 | 2,273.0 | 2,282.0 | 2,267.0 | 2,272.0 | -16.0 | -0.70% | 15,900 |
| 2025-11-21 | 2,244.0 | 2,288.0 | 2,241.0 | 2,288.0 | +31.0 | +1.37% | 13,500 |
| 2025-11-20 | 2,262.0 | 2,272.0 | 2,250.0 | 2,257.0 | -5.0 | -0.22% | 13,000 |
| 2025-11-19 | 2,242.0 | 2,270.0 | 2,235.0 | 2,262.0 | +20.0 | +0.89% | 11,900 |
| 2025-11-18 | 2,252.0 | 2,260.0 | 2,238.0 | 2,242.0 | -21.0 | -0.93% | 27,800 |
| 2025-11-17 | 2,333.0 | 2,333.0 | 2,232.0 | 2,263.0 | -157.0 | -6.49% | 108,300 |
| 2025-11-14 | 2,445.0 | 2,450.0 | 2,405.0 | 2,420.0 | -32.0 | -1.31% | 51,400 |
| 2025-11-13 | 2,440.0 | 2,452.0 | 2,439.0 | 2,452.0 | +13.0 | +0.53% | 12,300 |
| 2025-11-12 | 2,421.0 | 2,449.0 | 2,421.0 | 2,439.0 | +19.0 | +0.79% | 12,600 |
| 2025-11-11 | 2,416.0 | 2,425.0 | 2,406.0 | 2,420.0 | 0.0 | 0.00% | 8,700 |
| 2025-11-10 | 2,399.0 | 2,437.0 | 2,397.0 | 2,420.0 | +32.0 | +1.34% | 30,000 |
| 2025-11-07 | 2,355.0 | 2,388.0 | 2,355.0 | 2,388.0 | +31.0 | +1.32% | 10,200 |
| 2025-11-06 | 2,355.0 | 2,372.0 | 2,355.0 | 2,357.0 | -10.0 | -0.42% | 7,200 |
| 2025-11-05 | 2,374.0 | 2,390.0 | 2,350.0 | 2,367.0 | -7.0 | -0.29% | 22,900 |
| 2025-11-04 | 2,362.0 | 2,385.0 | 2,351.0 | 2,374.0 | +6.0 | +0.25% | 12,400 |
| 2025-10-31 | 2,350.0 | 2,384.0 | 2,342.0 | 2,368.0 | +18.0 | +0.77% | 29,000 |
| 2025-10-30 | 2,355.0 | 2,380.0 | 2,338.0 | 2,350.0 | +15.0 | +0.64% | 13,000 |
| 2025-10-29 | 2,339.0 | 2,435.0 | 2,335.0 | 2,335.0 | -25.0 | -1.06% | 54,500 |
| 2025-10-28 | 2,338.0 | 2,360.0 | 2,331.0 | 2,360.0 | +19.0 | +0.81% | 11,600 |
| 2025-10-27 | 2,326.0 | 2,351.0 | 2,320.0 | 2,341.0 | +15.0 | +0.64% | 12,200 |
| 2025-10-24 | 2,336.0 | 2,339.0 | 2,323.0 | 2,326.0 | -7.0 | -0.30% | 6,500 |
| 2025-10-23 | 2,330.0 | 2,338.0 | 2,324.0 | 2,333.0 | +1.0 | +0.04% | 8,500 |
| 2025-10-22 | 2,322.0 | 2,332.0 | 2,315.0 | 2,332.0 | +21.0 | +0.91% | 9,300 |
| 2025-10-21 | 2,316.0 | 2,333.0 | 2,311.0 | 2,311.0 | -10.0 | -0.43% | 11,500 |
| 2025-10-20 | 2,319.0 | 2,331.0 | 2,296.0 | 2,321.0 | +29.0 | +1.27% | 36,200 |
| 2025-10-17 | 2,308.0 | 2,312.0 | 2,287.0 | 2,292.0 | -16.0 | -0.69% | 22,200 |
| 2025-10-16 | 2,312.0 | 2,324.0 | 2,306.0 | 2,308.0 | -5.0 | -0.22% | 14,100 |
| 2025-10-15 | 2,332.0 | 2,340.0 | 2,313.0 | 2,313.0 | -23.0 | -0.98% | 56,100 |
| 2025-10-14 | 2,311.0 | 2,343.0 | 2,303.0 | 2,336.0 | -7.0 | -0.30% | 20,300 |
| 2025-10-10 | 2,375.0 | 2,375.0 | 2,333.0 | 2,343.0 | -32.0 | -1.35% | 16,700 |
| 2025-10-09 | 2,371.0 | 2,392.0 | 2,354.0 | 2,375.0 | +4.0 | +0.17% | 10,400 |
| 2025-10-08 | 2,370.0 | 2,396.0 | 2,370.0 | 2,371.0 | -11.0 | -0.46% | 4,900 |
| 2025-10-07 | 2,375.0 | 2,392.0 | 2,375.0 | 2,382.0 | +7.0 | +0.29% | 5,500 |
| 2025-10-06 | 2,365.0 | 2,389.0 | 2,361.0 | 2,375.0 | +10.0 | +0.42% | 16,900 |
| 2025-10-03 | 2,335.0 | 2,375.0 | 2,334.0 | 2,365.0 | +23.0 | +0.98% | 11,700 |
| 2025-10-02 | 2,366.0 | 2,366.0 | 2,339.0 | 2,342.0 | -11.0 | -0.47% | 16,000 |
| 2025-10-01 | 2,390.0 | 2,390.0 | 2,336.0 | 2,353.0 | -43.0 | -1.79% | 44,600 |
| 2025-09-30 | 2,415.0 | 2,418.0 | 2,396.0 | 2,396.0 | -19.0 | -0.79% | 13,500 |
| 2025-09-29 | 2,430.0 | 2,445.0 | 2,413.0 | 2,415.0 | -39.0 | -1.59% | 19,800 |
| 2025-09-26 | 2,429.0 | 2,456.0 | 2,429.0 | 2,454.0 | +9.0 | +0.37% | 23,700 |
| 2025-09-25 | 2,438.0 | 2,446.0 | 2,427.0 | 2,445.0 | +7.0 | +0.29% | 12,600 |
| 2025-09-24 | 2,436.0 | 2,446.0 | 2,425.0 | 2,438.0 | +20.0 | +0.83% | 13,700 |
| 2025-09-22 | 2,425.0 | 2,440.0 | 2,418.0 | 2,418.0 | -10.0 | -0.41% | 14,000 |
| 2025-09-19 | 2,436.0 | 2,442.0 | 2,407.0 | 2,428.0 | -8.0 | -0.33% | 27,800 |
| 2025-09-18 | 2,442.0 | 2,468.0 | 2,436.0 | 2,436.0 | -6.0 | -0.25% | 22,100 |
| 2025-09-17 | 2,440.0 | 2,466.0 | 2,422.0 | 2,442.0 | -4.0 | -0.16% | 32,900 |
| 2025-09-16 | 2,436.0 | 2,465.0 | 2,436.0 | 2,446.0 | +30.0 | +1.24% | 53,800 |
| 2025-09-12 | 2,405.0 | 2,428.0 | 2,405.0 | 2,416.0 | — | — | 21,300 |
直近120営業日分を表示