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
2020/12/30 936 946 933 936 44,900
2020/12/29 932 940 932 940 10,800
2020/12/28 945 946 930 930 24,600
2020/12/25 946 947 940 945 13,100
2020/12/24 939 946 937 946 14,000
2020/12/23 943 946 939 940 7,100
2020/12/22 948 948 941 941 10,400
2020/12/21 945 949 942 949 14,800
2020/12/18 938 944 936 943 10,900
2020/12/17 929 937 928 936 6,300
2020/12/16 936 939 925 925 11,300
2020/12/15 944 944 936 936 8,300
2020/12/14 927 944 927 938 27,100
2020/12/11 933 935 927 932 20,600
2020/12/10 930 932 924 925 11,800
2020/12/09 921 929 921 927 4,800
2020/12/08 917 925 917 925 7,100
2020/12/07 930 934 919 919 14,400
2020/12/04 933 934 926 927 12,500
2020/12/03 920 930 920 929 12,700
2020/12/02 918 929 918 920 17,300
2020/12/01 909 917 907 917 10,000
2020/11/30 928 930 906 906 21,800
2020/11/27 908 924 908 920 24,800
2020/11/26 902 909 902 908 9,300
2020/11/25 906 907 902 906 8,800
2020/11/24 906 909 901 904 17,200
2020/11/20 903 904 899 902 8,600
2020/11/19 901 903 899 901 10,200
2020/11/18 905 905 900 903 8,000
2020/11/17 905 905 900 902 14,000
2020/11/16 901 906 900 905 24,700
2020/11/13 900 904 898 898 11,900
2020/11/12 900 907 898 904 9,900
2020/11/11 896 904 896 904 23,100
2020/11/10 908 908 897 906 31,700
2020/11/09 902 906 900 906 11,700
2020/11/06 907 907 899 902 9,900
2020/11/05 907 910 900 907 19,900
2020/11/04 903 905 897 905 8,400
2020/11/02 898 905 898 905 12,300
2020/10/30 906 906 894 898 5,300
2020/10/29 896 907 890 907 10,000
2020/10/28 893 897 891 897 5,900
2020/10/27 895 900 889 900 7,400
2020/10/26 892 895 890 893 2,500
2020/10/23 900 902 893 893 10,300
2020/10/22 910 910 899 903 9,900
2020/10/21 902 910 899 910 12,200
2020/10/20 900 904 897 903 6,100
2020/10/19 897 902 897 902 6,100
2020/10/16 900 903 896 898 5,500
2020/10/15 902 902 892 902 9,300
2020/10/14 896 902 896 902 7,600
2020/10/13 898 903 893 899 6,100
2020/10/12 900 902 896 898 7,400
2020/10/09 900 900 893 897 5,400
2020/10/08 900 900 895 900 8,800
2020/10/07 892 900 890 900 7,100
2020/10/06 894 897 891 892 6,500
2020/10/05 888 896 888 894 13,300
2020/10/02 906 906 880 883 16,000
2020/09/30 902 909 900 908 22,100
2020/09/29 883 903 875 901 24,000
2020/09/28 879 888 869 888 35,900
2020/09/25 877 878 869 877 18,700
2020/09/24 877 877 869 874 16,400
2020/09/23 863 876 862 876 17,500
2020/09/18 863 869 861 869 13,700
2020/09/17 859 861 855 861 9,400
2020/09/16 849 855 847 855 11,700
2020/09/15 848 848 842 848 6,600
2020/09/14 840 847 836 847 18,100
2020/09/11 839 839 830 835 16,200
2020/09/10 822 829 821 828 18,400
2020/09/09 818 820 813 820 18,100
2020/09/08 818 820 812 820 14,100
2020/09/07 813 815 808 815 7,600
2020/09/04 807 809 804 805 17,000
2020/09/03 814 816 810 810 16,900
2020/09/02 808 814 808 814 11,400
2020/09/01 813 813 806 807 16,800
2020/08/31 808 812 806 806 7,700
2020/08/28 804 810 799 807 31,100
2020/08/27 808 810 802 807 19,400
2020/08/26 810 813 808 808 7,300
2020/08/25 808 814 806 808 17,100
2020/08/24 820 820 808 810 9,200
2020/08/21 811 815 810 813 8,200
2020/08/20 804 810 804 806 10,100
2020/08/19 805 809 804 804 10,500
2020/08/18 830 830 803 803 25,300
2020/08/17 839 840 818 826 8,800
2020/08/14 839 842 831 831 9,000
2020/08/13 840 842 834 842 12,200
2020/08/12 818 840 817 840 14,900
2020/08/11 801 817 801 817 10,000
2020/08/07 803 815 800 800 5,700
2020/08/06 800 808 797 806 11,200
2020/08/05 803 808 802 803 5,100
2020/08/04 804 809 799 809 4,100
2020/08/03 802 807 798 799 9,200
2020/07/31 810 814 800 803 11,300
2020/07/30 825 829 810 813 8,900
2020/07/29 831 831 821 830 5,200
2020/07/28 837 837 825 831 5,500
2020/07/27 813 835 811 835 9,800
2020/07/22 818 828 818 818 9,300
2020/07/21 817 833 817 833 9,700
2020/07/20 814 817 807 817 8,400
2020/07/17 808 808 802 806 4,600
2020/07/16 814 815 800 800 10,900
2020/07/15 805 816 804 812 15,400
2020/07/14 816 816 810 810 8,900
2020/07/13 804 817 804 815 10,900
2020/07/10 831 837 800 800 23,400
2020/07/09 845 850 834 834 5,800
2020/07/08 850 857 845 845 19,300
2020/07/07 836 843 832 843 7,100
2020/07/06 833 840 833 836 9,300
2020/07/03 827 839 825 833 7,400
2020/07/02 826 833 815 833 13,500
2020/07/01 839 840 811 811 17,500
2020/06/30 845 845 838 838 10,400
2020/06/29 835 841 824 841 13,400
2020/06/26 825 835 822 835 8,900
2020/06/25 811 829 811 825 10,300
2020/06/24 835 835 823 823 9,200
2020/06/23 828 835 823 825 8,800
2020/06/22 838 838 825 825 7,000
2020/06/19 838 838 823 833 7,600
2020/06/18 837 837 831 836 8,000
2020/06/17 837 837 827 835 8,100
2020/06/16 810 829 801 829 15,000
2020/06/15 811 811 794 795 9,300
2020/06/12 780 811 780 799 23,500
2020/06/11 830 832 807 807 17,300
2020/06/10 834 837 831 832 8,500
2020/06/09 838 839 830 835 8,800
2020/06/08 840 840 829 838 16,400
2020/06/05 827 831 824 831 13,600
2020/06/04 828 828 821 827 9,400
2020/06/03 828 828 819 826 13,900
2020/06/02 814 824 814 824 11,400
2020/06/01 806 815 806 814 8,200
2020/05/29 838 838 814 814 19,200
2020/05/28 831 838 820 838 28,300
2020/05/27 808 825 801 825 22,900
2020/05/26 796 807 796 807 17,900
2020/05/25 786 794 781 794 9,700
2020/05/22 775 783 775 782 10,200
2020/05/21 774 775 769 774 7,000
2020/05/20 765 774 765 774 9,800
2020/05/19 768 773 766 773 21,400
2020/05/18 758 765 746 749 26,800
2020/05/15 753 757 738 757 20,300
2020/05/14 761 762 738 738 18,500
2020/05/13 767 767 756 761 23,400
2020/05/12 770 774 766 770 20,700
2020/05/11 750 770 749 770 20,900
2020/05/08 737 746 734 745 16,800
2020/05/07 739 743 734 735 17,100
2020/05/01 742 744 731 734 17,200
2020/04/30 742 748 737 740 22,500
2020/04/28 725 735 721 735 23,000
2020/04/27 720 726 711 726 22,900
2020/04/24 715 720 708 720 16,500
2020/04/23 706 720 706 720 16,400
2020/04/22 702 716 702 709 24,400
2020/04/21 703 709 700 709 22,700
2020/04/20 712 717 703 711 33,800
2020/04/17 720 727 711 715 21,700
2020/04/16 703 724 702 723 26,900
2020/04/15 721 721 702 706 26,200
2020/04/14 710 714 703 714 35,800
2020/04/13 726 726 711 711 33,900
2020/04/10 721 729 713 726 27,800
2020/04/09 744 744 716 721 39,700
2020/04/08 730 750 723 746 31,600
2020/04/07 695 737 695 737 48,400
2020/04/06 695 696 675 688 67,200
2020/04/03 724 735 705 706 28,800
2020/04/02 750 755 721 723 49,900
2020/04/01 798 798 755 756 44,400
2020/03/31 817 817 799 811 44,900
2020/03/30 839 839 798 817 153,000
2020/03/27 913 914 886 901 150,800
2020/03/26 901 910 898 910 71,400
2020/03/25 909 913 895 907 61,100
2020/03/24 899 901 879 894 51,900
2020/03/23 860 893 860 890 66,400
2020/03/19 855 878 845 845 63,100
2020/03/18 849 870 837 840 44,800
2020/03/17 773 827 754 820 89,700
2020/03/16 805 817 780 780 60,400
2020/03/13 795 795 748 773 142,400
2020/03/12 843 845 820 825 60,100
2020/03/11 860 882 852 854 55,200
2020/03/10 813 860 802 860 53,500
2020/03/09 850 853 818 843 151,200
2020/03/06 873 878 860 861 66,500
2020/03/05 893 896 881 882 29,100
2020/03/04 870 890 867 878 28,900
2020/03/03 915 917 875 876 52,400
2020/03/02 853 916 851 904 56,900
2020/02/28 865 880 859 861 60,600
2020/02/27 915 915 895 895 44,900
2020/02/26 912 918 906 915 32,000
2020/02/25 930 931 916 920 55,400
2020/02/21 939 946 939 939 42,700
2020/02/20 943 945 939 939 18,400
2020/02/19 941 947 938 938 23,500
2020/02/18 951 951 940 940 27,300
2020/02/17 963 963 943 952 42,900
2020/02/14 951 956 945 955 23,500
2020/02/13 954 954 946 954 9,500
2020/02/12 956 956 944 951 25,000
2020/02/10 962 962 955 955 16,900
2020/02/07 968 968 956 963 13,600
2020/02/06 956 968 955 960 45,900
2020/02/05 943 956 943 953 26,300
2020/02/04 939 950 935 948 26,700
2020/02/03 920 939 920 939 29,200
2020/01/31 918 927 918 924 12,400
2020/01/30 924 924 915 922 15,800
2020/01/29 919 925 915 923 12,900
2020/01/28 913 927 905 919 23,400
2020/01/27 927 931 917 917 33,300
2020/01/24 938 940 931 935 11,600
2020/01/23 939 940 935 937 9,300
2020/01/22 936 944 936 938 12,200
2020/01/21 935 941 935 939 16,400
2020/01/20 935 937 933 935 10,300
2020/01/17 938 938 927 930 16,800
2020/01/16 939 939 933 933 11,400
2020/01/15 937 938 932 937 10,600
2020/01/14 943 943 935 936 12,600
2020/01/10 928 939 928 939 17,400
2020/01/09 923 928 923 928 15,300
2020/01/08 923 923 908 922 19,900
2020/01/07 910 926 910 924 31,900
2020/01/06 910 910 901 905 18,700

このページの先頭へ