日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマウラ(1780)の株価時系列情報

ヤマウラ(1780)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 919 928 915 917 18,300
2017/12/28 927 932 917 918 28,000
2017/12/27 925 930 920 927 48,000
2017/12/26 877 922 876 918 101,300
2017/12/25 868 874 867 867 34,200
2017/12/22 871 874 868 870 15,800
2017/12/21 875 876 867 875 19,600
2017/12/20 890 900 874 883 99,800
2017/12/19 875 875 860 860 40,200
2017/12/18 883 886 875 875 21,200
2017/12/15 888 888 878 883 23,900
2017/12/14 877 887 874 887 23,300
2017/12/13 882 886 877 879 30,600
2017/12/12 887 890 880 882 18,900
2017/12/11 883 889 873 889 37,200
2017/12/08 861 887 861 883 51,200
2017/12/07 858 876 858 872 34,800
2017/12/06 862 866 860 860 30,200
2017/12/05 868 869 862 862 41,400
2017/12/04 870 878 869 869 26,100
2017/12/01 881 888 874 875 21,700
2017/11/30 888 891 876 877 35,200
2017/11/29 888 894 887 888 15,800
2017/11/28 896 898 888 889 26,200
2017/11/27 900 904 896 896 16,400
2017/11/24 904 904 894 898 13,900
2017/11/22 902 907 897 897 17,700
2017/11/21 897 914 893 904 27,000
2017/11/20 887 903 882 892 29,000
2017/11/17 897 897 882 887 22,900
2017/11/16 879 896 876 883 40,700
2017/11/15 923 925 880 880 101,200
2017/11/14 962 962 951 953 31,300
2017/11/13 955 960 951 957 18,900
2017/11/10 951 960 951 957 14,400
2017/11/09 958 965 952 960 29,100
2017/11/08 959 966 957 965 12,000
2017/11/07 968 968 957 966 17,900
2017/11/06 968 969 963 968 13,200
2017/11/02 971 971 963 969 12,800
2017/11/01 966 971 959 971 22,800
2017/10/31 960 965 956 965 22,200
2017/10/30 960 960 949 957 34,200
2017/10/27 954 958 954 958 25,200
2017/10/26 959 959 950 958 60,200
2017/10/25 947 947 940 944 25,700
2017/10/24 954 955 949 951 14,400
2017/10/23 952 958 948 957 22,200
2017/10/20 950 951 941 948 32,300
2017/10/19 957 957 950 951 17,400
2017/10/18 970 970 954 957 27,200
2017/10/17 979 979 967 970 26,200
2017/10/16 961 981 960 979 71,800
2017/10/13 941 957 941 957 42,300
2017/10/12 940 953 940 951 39,200
2017/10/11 936 944 936 944 24,200
2017/10/10 930 945 925 945 39,400
2017/10/06 943 943 932 932 40,200
2017/10/05 945 953 938 948 52,700
2017/10/04 952 953 946 946 24,900
2017/10/03 940 956 934 952 60,400
2017/10/02 943 946 935 940 64,500
2017/09/29 950 953 946 946 42,100
2017/09/28 957 957 943 953 87,100
2017/09/27 972 972 961 963 278,000
2017/09/26 1,005 1,005 985 988 239,700
2017/09/25 997 1,000 996 999 131,600
2017/09/22 1,000 1,004 998 999 86,200
2017/09/21 1,008 1,013 1,001 1,001 80,700
2017/09/20 1,010 1,017 1,008 1,010 138,000
2017/09/19 1,015 1,018 1,011 1,017 53,900
2017/09/15 1,000 1,018 1,000 1,014 67,000
2017/09/14 1,005 1,008 1,000 1,000 40,600
2017/09/13 1,007 1,012 1,003 1,004 56,600
2017/09/12 1,013 1,017 1,008 1,008 37,800
2017/09/11 1,013 1,020 1,007 1,007 34,900
2017/09/08 1,006 1,018 1,004 1,007 40,600
2017/09/07 1,008 1,022 1,003 1,006 37,100
2017/09/06 994 1,004 981 999 63,700
2017/09/05 1,020 1,024 1,000 1,000 56,800
2017/09/04 1,040 1,040 1,015 1,017 83,900
2017/09/01 1,032 1,046 1,029 1,044 44,200
2017/08/31 1,015 1,029 1,014 1,025 35,700
2017/08/30 1,022 1,022 1,004 1,016 47,100
2017/08/29 1,033 1,033 1,018 1,021 48,500
2017/08/28 1,043 1,043 1,031 1,036 29,500
2017/08/25 1,050 1,054 1,040 1,042 32,500
2017/08/24 1,065 1,065 1,052 1,054 27,900
2017/08/23 1,049 1,068 1,048 1,058 42,800
2017/08/22 1,045 1,049 1,038 1,044 34,500
2017/08/21 1,030 1,044 1,026 1,040 42,900
2017/08/18 1,001 1,032 993 1,029 81,800
2017/08/17 1,009 1,013 1,002 1,003 23,500
2017/08/16 1,025 1,029 1,009 1,009 41,500
2017/08/15 1,020 1,027 1,016 1,019 57,400
2017/08/14 1,023 1,023 1,012 1,015 41,100
2017/08/10 1,031 1,035 1,001 1,013 61,200
2017/08/09 1,029 1,032 1,005 1,018 49,700
2017/08/08 1,030 1,034 1,027 1,032 29,900
2017/08/07 1,013 1,026 1,013 1,022 48,100
2017/08/04 1,013 1,019 1,010 1,013 26,700
2017/08/03 1,015 1,022 1,007 1,013 80,900
2017/08/02 1,001 1,008 997 1,005 21,700
2017/08/01 997 1,011 996 1,004 33,200
2017/07/31 999 999 993 995 23,200
2017/07/28 999 1,000 994 999 28,100
2017/07/27 999 1,006 997 999 27,900
2017/07/26 1,008 1,015 992 995 41,900
2017/07/25 1,007 1,012 1,000 1,009 31,900
2017/07/24 997 1,007 993 1,003 62,800
2017/07/21 990 997 990 994 30,900
2017/07/20 980 988 980 987 25,100
2017/07/19 966 984 964 976 28,300
2017/07/18 975 977 965 972 26,900
2017/07/14 962 980 962 975 24,000
2017/07/13 975 978 961 961 27,400
2017/07/12 975 981 973 976 35,000
2017/07/11 962 972 957 968 20,100
2017/07/10 955 971 955 962 29,400
2017/07/07 966 969 953 954 42,000
2017/07/06 986 987 965 966 22,000
2017/07/05 971 975 967 972 17,500
2017/07/04 990 990 960 965 53,100
2017/07/03 961 997 961 989 54,000
2017/06/30 960 961 953 959 21,200
2017/06/29 959 971 954 963 28,100
2017/06/28 960 964 953 953 24,000
2017/06/27 962 975 950 961 29,000
2017/06/26 950 980 950 961 55,000
2017/06/23 955 959 943 946 36,100
2017/06/22 979 980 950 959 78,500
2017/06/21 989 997 983 983 34,600
2017/06/20 961 994 961 985 60,100
2017/06/19 959 972 926 960 95,400
2017/06/16 1,001 1,028 953 969 147,400
2017/06/15 965 1,008 965 1,001 137,700
2017/06/14 930 954 930 951 81,900
2017/06/13 907 925 905 924 43,200
2017/06/12 899 907 896 901 43,400
2017/06/09 873 891 873 890 51,500
2017/06/08 865 873 862 873 33,200
2017/06/07 865 866 858 865 22,100
2017/06/06 868 873 857 860 38,800
2017/06/05 856 869 856 863 25,300
2017/06/02 865 869 836 854 45,900
2017/06/01 835 866 835 864 40,500
2017/05/31 850 869 828 834 57,200
2017/05/30 840 877 840 846 66,500
2017/05/29 813 840 811 840 44,000
2017/05/26 800 816 795 810 44,800
2017/05/25 789 796 789 795 24,700
2017/05/24 785 790 784 790 20,200
2017/05/23 779 788 778 785 25,800
2017/05/22 775 781 766 780 27,800
2017/05/19 759 788 759 772 39,500
2017/05/18 749 777 746 774 45,500
2017/05/17 745 765 736 764 59,700
2017/05/16 704 747 704 745 80,100
2017/05/15 670 747 668 696 114,200
2017/05/12 670 672 668 671 17,900
2017/05/11 670 673 668 670 17,300
2017/05/10 662 666 661 666 19,700
2017/05/09 665 668 657 660 21,100
2017/05/08 656 663 655 663 25,200
2017/05/02 654 655 643 648 26,200
2017/05/01 645 655 645 655 15,200
2017/04/28 653 653 642 645 16,600
2017/04/27 640 654 638 654 23,400
2017/04/26 635 635 631 635 20,200
2017/04/25 625 630 625 628 16,100
2017/04/24 621 625 617 625 15,100
2017/04/21 614 617 610 616 13,700
2017/04/20 603 610 603 609 9,400
2017/04/19 607 610 601 601 13,900
2017/04/18 605 610 605 607 12,000
2017/04/17 590 602 590 602 8,400
2017/04/14 580 593 580 590 16,000
2017/04/13 590 590 582 582 38,000
2017/04/12 606 606 593 599 35,000
2017/04/11 605 610 605 607 8,900
2017/04/10 605 610 605 605 17,100
2017/04/07 612 614 606 607 27,300
2017/04/06 625 625 615 615 20,200
2017/04/05 620 627 620 620 16,300
2017/04/04 628 628 622 626 11,700
2017/04/03 622 627 622 623 11,700
2017/03/31 628 630 623 623 13,700
2017/03/30 628 628 622 623 11,200
2017/03/29 624 630 624 629 11,200
2017/03/28 623 625 617 624 27,800
2017/03/27 627 627 621 621 17,700
2017/03/24 617 621 616 619 9,700
2017/03/23 620 621 617 617 21,100
2017/03/22 622 628 622 626 7,500
2017/03/21 627 627 623 624 8,500
2017/03/17 627 627 622 625 19,500
2017/03/16 620 622 616 622 12,600
2017/03/15 617 622 617 621 11,700
2017/03/14 620 620 615 619 6,800
2017/03/13 613 618 613 618 10,900
2017/03/10 620 624 610 611 35,000
2017/03/09 621 623 620 620 14,800
2017/03/08 628 629 623 623 10,400
2017/03/07 625 630 625 628 8,900
2017/03/06 628 629 624 624 15,400
2017/03/03 634 639 629 629 18,800
2017/03/02 630 635 629 633 14,900
2017/03/01 620 625 620 624 11,700
2017/02/28 622 630 619 619 18,800
2017/02/27 620 640 615 622 58,600
2017/02/24 604 609 604 608 4,800
2017/02/23 602 606 602 604 10,900
2017/02/22 605 609 604 604 9,800
2017/02/21 608 610 606 607 9,400
2017/02/20 605 609 601 608 14,300
2017/02/17 594 605 590 605 24,100
2017/02/16 593 595 590 595 9,200
2017/02/15 605 605 586 587 46,500
2017/02/14 611 614 601 606 23,700
2017/02/13 609 610 606 610 12,600
2017/02/10 601 608 601 606 15,700
2017/02/09 602 603 599 602 8,400
2017/02/08 606 606 600 601 14,000
2017/02/07 603 609 603 604 16,400
2017/02/06 589 615 589 611 31,400
2017/02/03 581 586 581 585 10,000
2017/02/02 579 583 579 582 7,300
2017/02/01 578 582 574 581 14,500
2017/01/31 578 582 575 581 13,100
2017/01/30 580 581 578 578 16,400
2017/01/27 580 582 576 577 17,600
2017/01/26 584 584 575 580 21,100
2017/01/25 575 576 571 572 11,800
2017/01/24 565 569 565 569 10,100
2017/01/23 575 576 568 569 13,400
2017/01/20 567 574 566 574 9,300
2017/01/19 564 573 564 568 14,900
2017/01/18 563 565 553 558 22,400
2017/01/17 570 575 568 568 11,500
2017/01/16 574 575 570 570 11,700
2017/01/13 573 575 571 574 9,200
2017/01/12 578 579 574 576 15,600
2017/01/11 570 578 570 578 17,000
2017/01/10 568 570 566 570 20,800
2017/01/06 564 565 561 565 12,800
2017/01/05 565 565 562 563 10,900
2017/01/04 562 567 559 563 18,600

このページの先頭へ