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
2018/12/28 959 983 958 982 58,000
2018/12/27 944 962 942 961 43,200
2018/12/26 919 933 907 917 73,900
2018/12/25 899 925 886 924 110,700
2018/12/21 939 939 900 917 67,100
2018/12/20 950 957 942 946 39,000
2018/12/19 954 962 948 962 29,200
2018/12/18 958 958 951 951 28,100
2018/12/17 969 969 951 958 31,000
2018/12/14 966 970 953 969 42,900
2018/12/13 965 968 962 967 30,000
2018/12/12 951 965 951 961 33,500
2018/12/11 958 960 948 948 22,000
2018/12/10 965 965 950 956 38,100
2018/12/07 957 963 956 962 40,000
2018/12/06 950 956 943 956 45,100
2018/12/05 946 950 940 949 56,300
2018/12/04 958 962 940 949 173,800
2018/12/03 908 911 903 906 13,500
2018/11/30 904 908 900 902 8,300
2018/11/29 913 914 904 906 13,300
2018/11/28 908 918 907 911 20,900
2018/11/27 908 908 902 907 10,200
2018/11/26 900 909 900 906 9,400
2018/11/22 905 909 898 909 14,100
2018/11/21 901 911 899 911 23,300
2018/11/20 904 904 900 903 8,700
2018/11/19 900 910 900 904 16,600
2018/11/16 910 910 896 907 20,300
2018/11/15 909 910 894 910 42,300
2018/11/14 881 904 876 891 50,800
2018/11/13 881 882 873 881 11,300
2018/11/12 880 889 880 889 5,300
2018/11/09 877 887 877 886 10,800
2018/11/08 876 880 876 877 11,900
2018/11/07 865 875 862 867 13,000
2018/11/06 866 866 860 863 9,600
2018/11/05 866 866 860 860 18,900
2018/11/02 871 876 865 866 18,900
2018/11/01 871 872 865 871 22,500
2018/10/31 869 870 862 865 19,500
2018/10/30 859 872 859 866 37,200
2018/10/29 868 875 859 859 26,300
2018/10/26 877 877 862 867 24,500
2018/10/25 874 883 874 874 19,700
2018/10/24 882 893 881 891 12,900
2018/10/23 890 890 878 879 13,500
2018/10/22 887 897 884 893 8,200
2018/10/19 876 893 876 889 18,000
2018/10/18 891 891 886 890 9,200
2018/10/17 877 891 876 887 11,500
2018/10/16 870 877 869 871 12,500
2018/10/15 880 881 870 870 16,700
2018/10/12 875 879 869 877 22,900
2018/10/11 876 879 870 872 27,700
2018/10/10 896 897 886 886 14,100
2018/10/09 891 891 887 890 11,700
2018/10/05 893 895 888 891 12,400
2018/10/04 888 894 888 893 11,600
2018/10/03 897 905 888 888 13,000
2018/10/02 900 903 889 897 16,600
2018/10/01 892 906 890 900 16,300
2018/09/28 900 900 888 888 12,500
2018/09/27 900 901 888 890 17,300
2018/09/26 879 902 879 899 47,300
2018/09/25 882 888 877 886 54,200
2018/09/21 874 883 874 882 16,500
2018/09/20 875 876 870 874 18,900
2018/09/19 870 877 869 873 19,700
2018/09/18 865 869 861 869 22,500
2018/09/14 868 872 862 863 27,100
2018/09/13 857 867 856 866 12,500
2018/09/12 861 861 854 857 20,300
2018/09/11 864 865 860 861 10,400
2018/09/10 857 864 857 861 17,800
2018/09/07 860 860 852 856 17,200
2018/09/06 873 873 860 861 19,000
2018/09/05 874 876 866 873 16,500
2018/09/04 873 874 870 871 9,100
2018/09/03 879 880 873 874 10,500
2018/08/31 883 889 879 879 13,800
2018/08/30 894 894 884 884 12,700
2018/08/29 877 893 874 893 14,100
2018/08/28 889 891 871 871 22,300
2018/08/27 884 888 884 886 7,300
2018/08/24 885 887 884 887 7,900
2018/08/23 877 883 877 881 6,700
2018/08/22 880 880 877 877 6,600
2018/08/21 874 879 872 878 7,500
2018/08/20 873 875 870 872 5,500
2018/08/17 867 879 867 872 10,700
2018/08/16 852 867 846 863 17,900
2018/08/15 861 863 854 854 26,000
2018/08/14 861 866 860 860 14,000
2018/08/13 870 870 860 860 30,200
2018/08/10 865 883 863 874 35,700
2018/08/09 871 872 866 866 10,800
2018/08/08 876 882 870 871 16,900
2018/08/07 867 881 867 881 6,700
2018/08/06 878 883 867 867 14,300
2018/08/03 893 894 878 878 16,700
2018/08/02 900 902 895 898 7,300
2018/08/01 904 904 893 896 7,100
2018/07/31 905 905 899 903 8,800
2018/07/30 899 904 897 903 15,100
2018/07/27 900 900 897 899 10,700
2018/07/26 892 899 892 898 9,900
2018/07/25 890 897 890 897 6,500
2018/07/24 890 896 890 895 4,900
2018/07/23 882 896 882 888 6,600
2018/07/20 897 898 883 886 9,600
2018/07/19 898 899 897 897 9,800
2018/07/18 891 897 890 892 9,000
2018/07/17 880 889 880 884 10,800
2018/07/13 877 883 875 879 6,600
2018/07/12 877 881 872 872 8,600
2018/07/11 873 880 867 877 14,400
2018/07/10 879 885 868 868 20,300
2018/07/09 869 875 865 873 16,500
2018/07/06 864 870 864 865 12,300
2018/07/05 868 875 864 864 14,100
2018/07/04 864 872 864 869 11,000
2018/07/03 880 880 864 866 26,200
2018/07/02 891 891 875 875 24,400
2018/06/29 895 897 887 891 7,600
2018/06/28 898 898 887 896 11,600
2018/06/27 878 898 878 894 11,300
2018/06/26 864 892 864 881 25,500
2018/06/25 899 899 892 894 10,100
2018/06/22 899 903 895 901 14,100
2018/06/21 898 906 898 899 10,600
2018/06/20 895 900 894 898 11,800
2018/06/19 902 904 896 898 11,200
2018/06/18 904 908 901 906 10,900
2018/06/15 914 915 902 904 13,700
2018/06/14 910 912 907 912 10,900
2018/06/13 899 908 898 908 15,000
2018/06/12 897 899 894 899 8,100
2018/06/11 892 898 892 897 11,100
2018/06/08 887 894 887 891 17,100
2018/06/07 893 895 889 895 12,000
2018/06/06 886 893 886 893 12,400
2018/06/05 885 889 884 889 9,900
2018/06/04 880 890 880 887 11,600
2018/06/01 871 881 871 880 11,400
2018/05/31 875 876 871 871 13,700
2018/05/30 880 882 873 873 25,500
2018/05/29 885 886 882 883 10,800
2018/05/28 889 889 883 885 14,500
2018/05/25 884 889 884 889 7,100
2018/05/24 890 890 884 887 7,700
2018/05/23 886 888 882 888 19,400
2018/05/22 889 891 884 889 10,900
2018/05/21 887 889 885 888 9,600
2018/05/18 887 887 881 884 11,500
2018/05/17 885 885 876 877 21,100
2018/05/16 888 890 874 878 37,400
2018/05/15 895 900 886 894 36,600
2018/05/14 898 903 896 902 25,500
2018/05/11 892 902 892 898 19,100
2018/05/10 901 902 896 896 7,800
2018/05/09 902 906 900 901 12,500
2018/05/08 898 903 897 902 16,600
2018/05/07 897 905 891 897 19,400
2018/05/02 894 894 880 891 24,100
2018/05/01 900 900 887 891 19,800
2018/04/27 900 904 896 899 16,400
2018/04/26 905 905 892 898 39,800
2018/04/25 888 895 887 895 20,900
2018/04/24 887 888 885 887 16,600
2018/04/23 888 888 882 884 11,500
2018/04/20 880 885 880 882 10,700
2018/04/19 881 884 879 883 8,000
2018/04/18 874 885 870 883 13,400
2018/04/17 876 877 871 873 18,800
2018/04/16 880 880 872 874 13,000
2018/04/13 877 877 868 872 13,800
2018/04/12 868 877 867 873 18,100
2018/04/11 874 874 867 870 17,700
2018/04/10 868 878 868 873 15,700
2018/04/09 865 869 862 868 17,100
2018/04/06 878 880 866 866 42,700
2018/04/05 888 888 878 879 25,400
2018/04/04 885 885 875 881 33,900
2018/04/03 865 874 862 867 40,600
2018/04/02 885 887 875 876 51,900
2018/03/30 904 904 886 889 41,300
2018/03/29 900 909 893 894 70,000
2018/03/28 920 924 898 898 166,500
2018/03/27 956 981 956 966 113,200
2018/03/26 954 959 946 953 78,500
2018/03/23 979 983 964 966 90,100
2018/03/22 988 993 987 989 84,100
2018/03/20 988 995 984 988 45,900
2018/03/19 991 996 986 991 37,700
2018/03/16 990 995 989 991 83,700
2018/03/15 983 992 982 990 73,700
2018/03/14 984 991 983 986 28,400
2018/03/13 977 986 976 985 54,500
2018/03/12 988 988 975 977 33,600
2018/03/09 991 992 974 976 56,500
2018/03/08 985 991 984 985 14,500
2018/03/07 988 993 982 984 27,500
2018/03/06 986 988 981 988 19,600
2018/03/05 967 976 965 971 27,000
2018/03/02 979 980 964 967 51,000
2018/03/01 986 989 981 984 29,800
2018/02/28 985 994 982 985 28,600
2018/02/27 995 996 985 985 36,300
2018/02/26 985 995 985 990 48,400
2018/02/23 972 981 966 970 32,800
2018/02/22 971 974 967 971 19,700
2018/02/21 989 992 958 959 54,700
2018/02/20 991 995 989 989 35,300
2018/02/19 978 993 978 987 45,000
2018/02/16 970 979 959 971 45,400
2018/02/15 928 975 925 966 83,100
2018/02/14 913 916 891 898 36,100
2018/02/13 925 925 911 913 31,600
2018/02/09 890 900 888 898 43,400
2018/02/08 910 918 907 910 40,600
2018/02/07 908 931 902 902 36,000
2018/02/06 914 915 884 892 75,800
2018/02/05 950 953 943 944 36,400
2018/02/02 959 961 954 957 18,800
2018/02/01 955 958 953 955 13,700
2018/01/31 953 960 945 945 27,700
2018/01/30 968 974 956 957 27,200
2018/01/29 962 977 957 971 43,500
2018/01/26 950 955 949 954 33,300
2018/01/25 946 949 941 949 24,400
2018/01/24 935 948 932 947 29,100
2018/01/23 927 934 925 934 27,700
2018/01/22 922 927 922 925 21,000
2018/01/19 921 925 920 922 16,000
2018/01/18 928 930 920 922 26,900
2018/01/17 924 926 922 922 15,800
2018/01/16 930 933 924 924 23,100
2018/01/15 930 933 927 927 17,700
2018/01/12 926 929 925 925 19,300
2018/01/11 928 932 927 927 20,900
2018/01/10 935 938 926 927 20,600
2018/01/09 930 934 927 934 25,600
2018/01/05 926 929 924 924 21,400
2018/01/04 916 924 916 923 21,300

このページの先頭へ