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
2019/12/30 913 915 910 912 16,900
2019/12/27 905 914 904 913 19,400
2019/12/26 904 905 901 904 17,600
2019/12/25 903 905 901 904 9,100
2019/12/24 906 906 901 904 9,800
2019/12/23 900 904 900 902 13,200
2019/12/20 899 900 895 899 12,600
2019/12/19 899 899 894 898 9,700
2019/12/18 899 900 893 898 18,100
2019/12/17 899 899 892 898 12,500
2019/12/16 895 895 888 895 14,400
2019/12/13 902 908 893 896 34,600
2019/12/12 887 890 887 890 12,800
2019/12/11 881 885 881 883 9,300
2019/12/10 886 889 880 881 14,200
2019/12/09 880 889 880 889 26,100
2019/12/06 872 879 869 879 19,000
2019/12/05 865 872 863 872 20,200
2019/12/04 865 868 862 867 29,300
2019/12/03 875 875 866 869 33,300
2019/12/02 876 880 875 879 13,700
2019/11/29 877 879 874 874 9,300
2019/11/28 878 880 876 877 8,400
2019/11/27 882 882 874 878 11,300
2019/11/26 883 887 875 875 24,300
2019/11/25 885 885 879 883 10,200
2019/11/22 875 882 871 880 20,000
2019/11/21 873 876 860 875 45,500
2019/11/20 874 876 870 875 21,400
2019/11/19 875 880 871 874 59,300
2019/11/18 897 897 887 893 20,500
2019/11/15 880 894 880 894 16,400
2019/11/14 893 894 880 880 26,600
2019/11/13 891 892 886 892 10,500
2019/11/12 890 891 885 891 17,000
2019/11/11 889 889 881 888 19,800
2019/11/08 887 888 880 888 13,000
2019/11/07 882 883 877 879 17,000
2019/11/06 880 887 879 882 22,900
2019/11/05 876 880 868 880 30,700
2019/11/01 870 870 865 869 28,300
2019/10/31 885 888 871 872 40,700
2019/10/30 905 912 886 887 77,500
2019/10/29 917 919 907 908 19,000
2019/10/28 924 924 907 913 23,700
2019/10/25 919 920 913 920 22,000
2019/10/24 899 916 897 916 25,500
2019/10/23 896 904 893 895 16,800
2019/10/21 894 905 893 899 11,200
2019/10/18 901 907 891 897 17,600
2019/10/17 910 915 902 905 16,800
2019/10/16 911 924 907 919 30,700
2019/10/15 960 960 903 905 94,700
2019/10/11 870 873 867 873 6,000
2019/10/10 873 874 865 868 6,900
2019/10/09 862 871 862 871 10,400
2019/10/08 866 867 862 866 11,000
2019/10/07 864 866 859 866 9,100
2019/10/04 860 863 856 860 8,600
2019/10/03 862 864 855 860 14,700
2019/10/02 863 867 863 864 9,700
2019/10/01 866 871 863 865 13,200
2019/09/30 880 884 869 869 14,800
2019/09/27 865 885 861 885 20,400
2019/09/26 866 879 866 879 23,600
2019/09/25 869 869 859 865 11,900
2019/09/24 880 887 872 873 13,700
2019/09/20 881 885 880 883 9,500
2019/09/19 880 888 880 888 13,300
2019/09/18 881 881 874 880 8,800
2019/09/17 876 886 872 886 13,200
2019/09/13 863 880 862 875 27,700
2019/09/12 862 876 856 863 32,300
2019/09/11 852 862 850 861 13,600
2019/09/10 851 854 845 852 8,700
2019/09/09 847 856 847 851 12,400
2019/09/06 848 856 842 846 8,100
2019/09/05 844 849 841 849 12,200
2019/09/04 840 845 837 839 6,600
2019/09/03 839 845 837 845 3,400
2019/09/02 845 845 838 838 3,500
2019/08/30 840 849 837 849 10,500
2019/08/29 838 845 837 840 9,100
2019/08/28 835 845 833 845 7,400
2019/08/27 838 841 834 836 13,000
2019/08/26 821 834 821 834 16,500
2019/08/23 829 832 816 825 17,000
2019/08/22 828 832 826 830 5,800
2019/08/21 830 831 826 828 4,800
2019/08/20 822 831 822 831 6,000
2019/08/19 828 828 822 822 7,400
2019/08/16 826 833 825 831 10,000
2019/08/15 827 836 825 829 11,000
2019/08/14 823 837 823 835 18,700
2019/08/13 826 850 826 838 24,900
2019/08/09 836 839 830 835 9,600
2019/08/08 840 850 833 835 8,900
2019/08/07 830 850 827 850 21,900
2019/08/06 826 835 826 831 15,100
2019/08/05 830 834 825 834 21,700
2019/08/02 836 836 828 830 16,700
2019/08/01 830 836 830 836 3,000
2019/07/31 831 835 830 832 7,600
2019/07/30 833 834 830 831 8,000
2019/07/29 829 834 829 833 7,400
2019/07/26 823 831 823 829 8,000
2019/07/25 827 829 823 828 10,400
2019/07/24 824 827 821 825 9,200
2019/07/23 824 825 820 824 6,100
2019/07/22 829 829 822 824 8,000
2019/07/19 823 825 819 823 13,200
2019/07/18 835 835 815 815 25,800
2019/07/17 840 840 832 834 11,400
2019/07/16 845 849 839 839 10,200
2019/07/12 853 853 845 845 4,800
2019/07/11 842 847 842 847 5,900
2019/07/10 847 847 842 842 10,700
2019/07/09 850 855 845 847 9,000
2019/07/08 857 857 850 850 9,200
2019/07/05 859 859 852 857 9,400
2019/07/04 854 858 852 857 5,400
2019/07/03 850 855 849 852 5,600
2019/07/02 843 856 840 855 9,900
2019/07/01 835 841 834 841 12,100
2019/06/28 830 833 826 826 10,000
2019/06/27 834 835 830 832 4,900
2019/06/26 837 838 831 831 6,500
2019/06/25 843 845 836 837 7,200
2019/06/24 855 858 840 840 7,000
2019/06/21 847 866 841 856 20,300
2019/06/20 845 846 838 842 3,700
2019/06/19 836 847 830 845 8,900
2019/06/18 850 850 831 833 10,500
2019/06/17 849 851 841 848 9,000
2019/06/14 848 852 846 849 7,600
2019/06/13 853 855 840 845 9,600
2019/06/12 856 858 852 857 5,600
2019/06/11 846 856 844 856 11,200
2019/06/10 847 851 844 851 7,900
2019/06/07 852 852 843 851 6,800
2019/06/06 845 853 841 849 9,000
2019/06/05 819 844 818 840 15,500
2019/06/04 815 816 804 816 17,200
2019/06/03 820 820 812 813 12,900
2019/05/31 834 834 822 824 15,300
2019/05/30 842 842 832 834 11,900
2019/05/29 842 847 837 843 8,300
2019/05/28 847 849 841 841 8,100
2019/05/27 841 845 840 845 7,000
2019/05/24 839 843 837 843 6,800
2019/05/23 839 844 835 841 14,000
2019/05/22 839 840 835 837 10,500
2019/05/21 845 846 840 842 8,000
2019/05/20 864 864 846 847 13,700
2019/05/17 853 866 852 859 14,000
2019/05/16 821 863 821 842 47,100
2019/05/15 883 884 850 881 45,700
2019/05/14 880 887 876 887 14,000
2019/05/13 886 896 886 890 11,000
2019/05/10 886 903 886 886 17,100
2019/05/09 889 893 886 886 15,500
2019/05/08 899 899 886 889 18,100
2019/05/07 898 905 894 898 13,300
2019/04/26 898 904 897 900 12,400
2019/04/25 901 906 898 905 8,700
2019/04/24 898 906 898 899 9,100
2019/04/23 891 901 891 901 11,300
2019/04/22 893 895 891 895 10,200
2019/04/19 902 903 896 896 10,100
2019/04/18 907 910 898 901 16,900
2019/04/17 911 911 907 909 7,600
2019/04/16 911 917 910 913 8,500
2019/04/15 907 918 907 917 18,300
2019/04/12 914 914 903 907 13,900
2019/04/11 913 917 911 917 14,100
2019/04/10 914 914 908 908 6,900
2019/04/09 906 917 906 917 19,500
2019/04/08 914 916 906 906 14,000
2019/04/05 900 914 896 914 23,700
2019/04/04 891 903 888 901 17,600
2019/04/03 899 899 886 895 30,700
2019/04/02 916 918 895 899 39,700
2019/04/01 902 918 902 916 43,000
2019/03/29 915 916 900 902 35,800
2019/03/28 937 937 917 918 46,300
2019/03/27 945 945 928 938 171,600
2019/03/26 1,003 1,015 995 995 137,800
2019/03/25 1,004 1,007 996 999 88,900
2019/03/22 1,004 1,015 1,002 1,012 46,100
2019/03/20 1,002 1,017 1,000 1,000 52,800
2019/03/19 1,015 1,016 1,000 1,002 47,000
2019/03/18 1,019 1,023 1,009 1,016 44,900
2019/03/15 1,005 1,019 1,005 1,012 70,900
2019/03/14 1,001 1,010 1,000 1,007 35,900
2019/03/13 1,000 1,004 996 1,000 24,900
2019/03/12 1,000 1,003 998 1,001 30,400
2019/03/11 988 996 982 996 29,400
2019/03/08 995 998 990 992 48,100
2019/03/07 998 1,001 995 1,001 33,500
2019/03/06 1,001 1,003 999 999 48,800
2019/03/05 1,008 1,008 1,000 1,003 50,000
2019/03/04 1,007 1,008 1,002 1,008 38,700
2019/03/01 998 1,006 996 1,005 31,000
2019/02/28 999 1,005 997 997 29,900
2019/02/27 1,005 1,008 992 997 74,300
2019/02/26 989 1,006 989 1,003 58,200
2019/02/25 980 990 980 988 26,100
2019/02/22 978 980 973 977 39,500
2019/02/21 976 981 973 975 13,100
2019/02/20 971 982 971 981 19,200
2019/02/19 977 982 975 975 13,400
2019/02/18 984 984 973 978 21,600
2019/02/15 981 981 967 977 23,800
2019/02/14 970 985 969 981 42,100
2019/02/13 970 970 961 969 16,900
2019/02/12 966 971 963 969 14,200
2019/02/08 964 969 957 966 16,000
2019/02/07 972 974 962 970 16,100
2019/02/06 966 974 963 972 13,700
2019/02/05 959 968 959 967 17,100
2019/02/04 950 964 950 960 21,200
2019/02/01 946 952 943 946 20,800
2019/01/31 960 964 946 948 33,400
2019/01/30 970 970 958 958 28,300
2019/01/29 965 968 954 963 22,300
2019/01/28 971 973 961 968 33,300
2019/01/25 976 983 971 972 20,400
2019/01/24 976 979 972 977 16,900
2019/01/23 978 978 971 976 11,400
2019/01/22 974 978 972 978 9,100
2019/01/21 976 976 969 974 14,400
2019/01/18 966 975 966 969 15,900
2019/01/17 970 973 963 969 17,100
2019/01/16 972 978 962 965 16,900
2019/01/15 958 971 953 971 24,400
2019/01/11 965 965 958 961 13,100
2019/01/10 967 968 962 968 16,300
2019/01/09 972 973 960 967 32,900
2019/01/08 959 969 959 968 34,400
2019/01/07 985 993 947 959 67,800
2019/01/04 968 975 951 975 35,700

このページの先頭へ