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
1999/12/30 390 390 390 390 500
1999/12/29 388 390 388 390 1,000
1999/12/28 418 418 388 388 3,000
1999/12/27 415 417 388 388 8,500
1999/12/24 395 400 390 390 3,500
1999/12/22 411 425 395 395 9,500
1999/12/21 396 396 395 396 1,500
1999/12/20 410 410 388 388 6,500
1999/12/17 400 400 400 400 2,500
1999/12/16 405 405 403 403 2,000
1999/12/15 405 405 405 405 1,000
1999/12/14 410 410 405 405 2,000
1999/12/13 408 410 408 408 2,000
1999/12/10 405 410 400 400 17,000
1999/12/09 406 410 406 410 3,000
1999/12/08 403 413 400 400 6,500
1999/12/07 404 406 404 404 8,500
1999/12/06 410 432 409 432 5,500
1999/12/03 440 440 410 410 3,000
1999/12/02 435 440 432 440 7,500
1999/12/01 400 402 400 402 3,000
1999/11/30 410 431 410 430 4,500
1999/11/29 430 430 410 410 3,500
1999/11/26 421 430 420 420 8,500
1999/11/25 415 420 415 420 2,500
1999/11/24 410 415 410 415 3,000
1999/11/22 406 410 400 410 4,000
1999/11/19 393 406 393 400 17,000
1999/11/18 434 435 433 435 7,000
1999/11/17 420 420 419 420 1,500
1999/11/16 397 397 397 397 4,500
1999/11/15 410 410 397 400 6,000
1999/11/12 400 418 400 411 5,500
1999/11/11 449 449 410 420 9,000
1999/11/10 411 418 410 410 18,500
1999/11/09 439 439 420 420 11,000
1999/11/08 433 433 420 420 2,000
1999/11/05 411 411 411 411 2,500
1999/11/04 442 450 442 450 2,000
1999/11/02 450 450 450 450 3,500
1999/11/01 450 450 420 420 2,000
1999/10/29 440 450 438 450 5,000
1999/10/28 430 441 430 440 3,500
1999/10/27 420 430 420 430 4,000
1999/10/26 450 450 450 450 2,500
1999/10/25 406 440 406 440 2,500
1999/10/22 420 420 406 406 8,500
1999/10/21 400 402 400 401 8,500
1999/10/20 443 443 443 443 3,000
1999/10/19 450 450 385 392 2,000
1999/10/18 429 450 429 445 2,500
1999/10/15 433 433 433 433 1,000
1999/10/14 435 435 435 435 2,000
1999/10/13 450 450 440 440 4,000
1999/10/12 450 450 450 450 2,000
1999/10/08 446 460 446 450 6,500
1999/10/07 450 450 447 447 5,500
1999/10/06 451 452 450 450 4,500
1999/10/05 451 455 450 455 4,500
1999/10/04 489 489 446 446 7,500
1999/10/01 460 489 460 489 3,000
1999/09/30 483 483 451 452 5,500
1999/09/29 461 461 450 455 4,000
1999/09/28 444 489 444 489 5,500
1999/09/27 444 489 444 489 4,000
1999/09/24 485 495 477 477 5,000
1999/09/22 493 493 483 483 2,000
1999/09/21 498 498 488 493 4,000
1999/09/20 510 510 483 483 3,000
1999/09/17 488 515 483 514 2,500
1999/09/16 486 486 483 483 2,500
1999/09/14 483 515 483 489 3,500
1999/09/13 483 483 483 483 500
1999/09/10 530 530 488 488 9,500
1999/09/09 485 486 485 485 2,000
1999/09/08 488 488 485 485 3,000
1999/09/07 483 488 482 488 4,000
1999/09/06 482 500 482 490 8,500
1999/09/03 492 492 487 487 2,500
1999/09/02 500 500 493 493 5,500
1999/09/01 498 498 495 495 2,500
1999/08/31 500 520 500 510 7,500
1999/08/30 500 502 500 502 1,000
1999/08/27 500 520 495 495 5,000
1999/08/26 530 530 523 523 3,000
1999/08/25 511 511 500 500 2,500
1999/08/24 535 535 500 500 1,500
1999/08/23 539 539 500 500 3,000
1999/08/20 504 504 490 500 17,000
1999/08/19 539 539 504 504 3,000
1999/08/18 540 540 540 540 500
1999/08/17 501 502 501 502 1,500
1999/08/16 510 540 501 540 2,500
1999/08/13 510 510 510 510 500
1999/08/12 550 550 548 548 5,000
1999/08/11 485 485 485 485 1,000
1999/08/10 485 485 485 485 1,000
1999/08/09 465 490 465 490 2,500
1999/08/06 500 500 499 500 1,500
1999/08/05 550 550 500 500 7,500
1999/08/04 515 515 515 515 500
1999/08/03 555 555 535 550 5,000
1999/08/02 547 547 515 515 1,000
1999/07/30 520 520 500 520 8,000
1999/07/29 527 527 521 522 6,500
1999/07/28 548 548 547 547 1,000
1999/07/27 510 520 510 520 2,000
1999/07/26 578 578 508 510 4,000
1999/07/23 528 528 528 528 1,500
1999/07/22 536 536 536 536 1,000
1999/07/21 550 550 535 535 2,000
1999/07/19 545 545 545 545 3,000
1999/07/16 550 550 545 545 7,000
1999/07/14 521 526 521 526 4,000
1999/07/13 540 540 535 535 3,000
1999/07/12 540 540 539 539 4,500
1999/07/09 540 550 540 550 3,500
1999/07/08 550 550 541 541 2,500
1999/07/07 550 551 550 551 8,000
1999/07/06 540 550 540 550 3,500
1999/07/05 540 540 540 540 3,500
1999/07/02 569 569 540 540 8,000
1999/07/01 539 541 539 539 4,500
1999/06/30 550 569 540 569 3,000
1999/06/29 560 560 550 550 2,500
1999/06/28 535 555 535 555 3,000
1999/06/25 550 550 540 540 5,500
1999/06/24 550 550 545 550 5,000
1999/06/23 550 550 545 545 1,000
1999/06/22 550 550 540 550 5,000
1999/06/21 570 570 555 555 3,500
1999/06/18 580 580 580 580 500
1999/06/17 550 580 550 580 9,000
1999/06/16 550 550 550 550 3,000
1999/06/15 555 555 555 555 1,000
1999/06/14 555 555 555 555 6,000
1999/06/11 600 600 542 542 16,000
1999/06/10 548 552 548 552 3,500
1999/06/09 550 550 533 533 1,500
1999/06/08 532 532 532 532 1,000
1999/06/07 562 562 552 552 1,500
1999/06/04 522 522 522 522 1,500
1999/06/03 550 550 540 540 3,500
1999/06/02 550 550 550 550 4,000
1999/06/01 523 550 523 550 5,000
1999/05/31 521 522 521 522 4,000
1999/05/28 540 540 521 521 5,500
1999/05/27 560 560 528 528 1,000
1999/05/26 570 570 521 540 5,500
1999/05/25 515 521 515 520 6,500
1999/05/24 521 521 518 518 1,500
1999/05/21 521 521 521 521 500
1999/05/20 530 532 521 521 7,500
1999/05/19 555 561 550 550 11,500
1999/05/18 578 578 550 561 13,500
1999/05/17 585 586 568 578 8,000
1999/05/14 590 600 590 590 19,000
1999/05/13 558 619 558 600 10,000
1999/05/12 540 540 540 540 6,000
1999/05/11 540 540 523 523 7,500
1999/05/10 530 535 530 535 5,000
1999/05/07 526 535 515 522 9,500
1999/05/06 549 550 510 516 11,500
1999/04/30 510 522 510 519 11,500
1999/04/28 501 515 500 500 8,500
1999/04/27 489 500 480 500 13,000
1999/04/26 475 495 475 490 10,000
1999/04/23 470 475 467 475 10,500
1999/04/22 460 470 451 451 9,500
1999/04/21 441 450 440 450 7,000
1999/04/20 440 440 435 437 8,500
1999/04/19 430 440 430 431 9,000
1999/04/16 430 430 428 430 4,500
1999/04/15 425 425 425 425 2,500
1999/04/14 440 440 425 426 6,000
1999/04/13 422 440 422 440 6,500
1999/04/12 419 440 416 421 7,500
1999/04/09 420 421 414 414 4,500
1999/04/08 413 413 411 411 7,500
1999/04/07 415 428 412 412 5,500
1999/04/06 415 415 411 411 1,500
1999/04/05 410 415 410 415 6,500
1999/04/02 420 420 410 410 14,000
1999/04/01 432 432 411 416 4,500
1999/03/31 415 446 415 446 3,500
1999/03/30 400 410 400 410 1,500
1999/03/29 400 400 400 400 4,500
1999/03/26 396 400 396 400 7,000
1999/03/25 390 400 390 400 4,000
1999/03/24 390 390 390 390 5,500
1999/03/23 395 395 390 390 14,000
1999/03/19 396 396 390 390 5,500
1999/03/18 396 400 395 395 6,000
1999/03/17 390 395 385 395 19,500
1999/03/16 385 389 385 389 4,000
1999/03/15 385 385 376 376 5,000
1999/03/12 390 390 375 375 5,500
1999/03/11 371 390 371 390 2,000
1999/03/10 381 390 375 390 3,000
1999/03/09 390 390 390 390 500
1999/03/08 380 390 380 390 4,500
1999/03/05 380 380 380 380 4,500
1999/03/04 381 381 365 365 2,000
1999/03/03 388 388 388 388 1,000
1999/03/02 399 399 391 391 4,000
1999/03/01 395 395 395 395 1,500
1999/02/26 390 395 390 395 4,000
1999/02/25 380 380 380 380 500
1999/02/24 375 375 370 370 2,500
1999/02/23 390 390 381 381 2,000
1999/02/22 385 386 380 380 3,000
1999/02/19 390 390 390 390 3,500
1999/02/18 366 366 366 366 500
1999/02/17 370 370 365 365 2,000
1999/02/16 365 387 365 370 4,000
1999/02/15 365 365 365 365 1,000
1999/02/12 360 360 360 360 500
1999/02/10 370 370 365 365 3,000
1999/02/09 370 370 366 366 1,000
1999/02/08 370 370 370 370 1,500
1999/02/05 366 370 366 370 1,000
1999/02/04 365 365 365 365 1,000
1999/02/03 370 370 365 370 4,500
1999/02/02 395 395 370 370 3,000
1999/02/01 365 365 365 365 1,000
1999/01/28 398 398 398 398 1,000
1999/01/27 398 398 398 398 500
1999/01/26 397 398 397 398 3,500
1999/01/22 397 397 397 397 1,000
1999/01/21 394 397 394 397 3,000
1999/01/20 399 399 391 394 3,500
1999/01/19 397 397 392 392 1,000
1999/01/18 378 378 378 378 1,500
1999/01/14 371 371 370 370 1,000
1999/01/13 370 370 370 370 1,000
1999/01/12 375 375 370 370 2,000
1999/01/11 375 375 375 375 500
1999/01/08 388 388 365 375 4,500
1999/01/07 380 380 365 365 5,500
1999/01/06 380 380 380 380 500
1999/01/05 400 400 380 380 3,500
1999/01/04 384 384 380 380 2,000

このページの先頭へ