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

ヤマト・インダストリー(7886)の株価時系列情報

ヤマト・インダストリー(7886)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
2009/12/30 56 56 56 56 4,000
2009/12/28 60 60 54 57 6,000
2009/12/25 60 60 60 60 20,000
2009/12/21 57 61 57 61 2,000
2009/12/17 58 58 58 58 1,000
2009/12/16 58 58 58 58 4,000
2009/12/14 62 62 61 61 2,000
2009/12/10 62 62 62 62 2,000
2009/12/09 62 62 62 62 4,000
2009/12/07 62 62 62 62 7,000
2009/12/04 60 62 60 62 10,000
2009/12/03 57 58 57 58 7,000
2009/12/02 55 55 55 55 1,000
2009/11/30 53 56 53 56 11,000
2009/11/27 55 55 53 53 10,000
2009/11/25 55 55 55 55 2,000
2009/11/24 59 59 56 56 6,000
2009/11/17 69 69 61 63 38,000
2009/11/16 69 69 69 69 1,000
2009/11/13 70 70 70 70 5,000
2009/11/10 70 70 70 70 1,000
2009/11/09 69 70 69 70 2,000
2009/11/05 70 70 70 70 8,000
2009/11/04 72 72 71 71 2,000
2009/11/02 71 71 70 70 7,000
2009/10/30 72 74 72 74 3,000
2009/10/29 73 74 71 72 6,000
2009/10/28 72 74 72 72 6,000
2009/10/27 76 76 72 72 10,000
2009/10/26 77 77 76 76 3,000
2009/10/23 75 75 75 75 1,000
2009/10/22 74 74 73 74 4,000
2009/10/21 75 78 73 73 19,000
2009/10/20 70 72 70 72 8,000
2009/10/19 70 70 70 70 1,000
2009/10/16 71 71 71 71 2,000
2009/10/15 71 71 71 71 3,000
2009/10/14 70 70 70 70 6,000
2009/10/13 73 73 69 70 11,000
2009/10/09 73 73 73 73 1,000
2009/10/08 68 79 68 73 47,000
2009/10/07 69 69 68 68 10,000
2009/10/06 69 69 65 69 16,000
2009/10/05 70 72 70 72 3,000
2009/10/02 74 74 70 70 36,000
2009/10/01 75 75 73 75 7,000
2009/09/30 77 79 72 79 32,000
2009/09/29 78 78 77 77 9,000
2009/09/28 78 83 78 83 7,000
2009/09/25 83 83 78 80 21,000
2009/09/24 97 97 83 83 166,000
2009/09/18 72 102 72 102 384,000
2009/09/17 72 72 72 72 2,000
2009/09/16 74 74 72 73 24,000
2009/09/15 77 79 75 78 30,000
2009/09/14 83 83 80 82 18,000
2009/09/11 83 83 83 83 1,000
2009/09/10 83 83 82 82 8,000
2009/09/09 83 84 83 84 2,000
2009/09/08 85 85 85 85 1,000
2009/09/07 84 84 84 84 1,000
2009/09/04 83 84 82 83 17,000
2009/09/03 87 87 83 85 9,000
2009/09/02 90 90 82 85 20,000
2009/09/01 90 90 87 90 12,000
2009/08/31 90 90 86 90 16,000
2009/08/28 90 90 86 88 13,000
2009/08/27 91 91 90 90 11,000
2009/08/26 90 91 90 91 21,000
2009/08/25 92 94 92 92 8,000
2009/08/24 95 96 94 96 10,000
2009/08/20 95 97 95 95 8,000
2009/08/19 96 96 93 93 19,000
2009/08/18 94 97 94 96 23,000
2009/08/17 97 99 93 98 36,000
2009/08/14 95 113 95 102 184,000
2009/08/13 98 98 93 95 32,000
2009/08/12 94 96 92 96 43,000
2009/08/11 91 114 91 99 720,000
2009/08/10 88 91 88 88 23,000
2009/08/07 93 93 85 93 92,000
2009/08/06 96 98 95 97 34,000
2009/08/05 95 102 95 101 157,000
2009/08/04 87 115 87 110 608,000
2009/08/03 85 86 83 83 12,000
2009/07/31 90 91 88 90 12,000
2009/07/30 96 96 86 88 66,000
2009/07/29 80 110 80 95 108,000
2009/07/28 78 85 78 85 11,000
2009/07/27 79 79 78 79 8,000
2009/07/24 76 79 76 79 4,000
2009/07/22 75 79 75 79 3,000
2009/07/21 75 78 73 78 3,000
2009/07/17 75 75 75 75 1,000
2009/07/14 71 71 70 70 4,000
2009/07/13 75 75 72 72 15,000
2009/07/10 77 78 77 78 4,000
2009/07/09 79 79 77 77 14,000
2009/07/08 79 80 79 79 14,000
2009/07/07 82 82 79 79 11,000
2009/07/06 77 84 75 81 22,000
2009/07/03 84 88 84 85 3,000
2009/07/02 86 88 86 86 18,000
2009/07/01 83 84 79 84 12,000
2009/06/30 78 83 77 83 18,000
2009/06/29 77 77 77 77 1,000
2009/06/26 77 78 76 78 10,000
2009/06/25 75 77 75 77 9,000
2009/06/24 71 75 71 75 12,000
2009/06/23 76 76 74 74 4,000
2009/06/22 73 75 73 75 35,000
2009/06/19 84 84 79 80 11,000
2009/06/18 80 80 80 80 4,000
2009/06/17 80 83 78 81 13,000
2009/06/16 84 84 82 82 4,000
2009/06/15 92 92 82 84 24,000
2009/06/12 90 90 88 88 4,000
2009/06/11 88 91 88 91 6,000
2009/06/10 85 90 85 90 17,000
2009/06/09 80 87 80 87 2,000
2009/06/08 83 83 83 83 4,000
2009/06/05 79 83 79 83 2,000
2009/06/03 83 83 81 83 4,000
2009/06/02 86 86 85 85 4,000
2009/06/01 79 88 79 85 13,000
2009/05/29 73 78 71 78 13,000
2009/05/28 71 71 71 71 2,000
2009/05/25 71 71 71 71 2,000
2009/05/22 69 69 69 69 5,000
2009/05/21 67 67 65 65 11,000
2009/05/20 66 66 66 66 1,000
2009/05/19 66 66 65 66 4,000
2009/05/18 64 64 64 64 5,000
2009/05/15 64 64 64 64 3,000
2009/05/14 67 67 67 67 3,000
2009/05/08 63 63 63 63 1,000
2009/05/07 63 63 63 63 1,000
2009/05/01 63 63 63 63 3,000
2009/04/30 60 60 60 60 3,000
2009/04/27 67 67 67 67 2,000
2009/04/24 67 67 67 67 1,000
2009/04/17 62 62 62 62 7,000
2009/04/16 62 62 62 62 4,000
2009/04/14 64 64 62 63 4,000
2009/04/10 64 64 64 64 4,000
2009/04/03 56 59 56 59 10,000
2009/04/01 54 54 54 54 2,000
2009/03/31 48 48 48 48 1,000
2009/03/25 51 51 50 50 6,000
2009/03/23 54 54 51 51 16,000
2009/03/17 51 51 51 51 3,000
2009/03/16 51 51 51 51 1,000
2009/03/13 47 51 46 51 12,000
2009/03/12 50 50 50 50 4,000
2009/03/11 47 47 47 47 3,000
2009/03/10 46 46 46 46 2,000
2009/03/09 50 51 50 50 7,000
2009/03/05 45 45 45 45 1,000
2009/03/02 54 54 50 50 15,000
2009/02/26 53 53 53 53 1,000
2009/02/18 55 55 55 55 1,000
2009/02/16 51 51 51 51 1,000
2009/02/12 60 60 55 55 15,000
2009/02/05 63 63 60 60 20,000
2009/02/04 65 67 65 67 10,000
2009/02/02 63 67 63 67 2,000
2009/01/30 73 73 61 67 29,000
2009/01/27 75 75 75 75 2,000
2009/01/26 75 75 75 75 1,000
2009/01/23 75 75 75 75 1,000
2009/01/22 73 73 72 73 5,000
2009/01/21 73 76 73 76 6,000
2009/01/20 77 83 77 83 9,000
2009/01/19 85 90 85 90 5,000
2009/01/05 91 91 91 91 1,000

このページの先頭へ