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
2021/12/30 978 978 965 965 56,300
2021/12/29 968 976 967 976 37,900
2021/12/28 966 975 964 966 33,300
2021/12/27 963 963 959 963 22,000
2021/12/24 963 963 957 959 20,000
2021/12/23 961 961 956 959 8,100
2021/12/22 963 963 955 959 12,800
2021/12/21 955 963 954 963 25,500
2021/12/20 965 966 951 952 67,900
2021/12/17 949 950 944 950 22,000
2021/12/16 947 950 946 950 14,600
2021/12/15 943 946 941 946 10,900
2021/12/14 937 944 935 941 12,500
2021/12/13 941 942 935 937 14,200
2021/12/10 946 946 936 939 25,700
2021/12/09 944 944 941 942 9,300
2021/12/08 944 945 939 945 12,200
2021/12/07 939 944 937 944 24,600
2021/12/06 939 941 935 938 17,300
2021/12/03 928 939 928 939 24,400
2021/12/02 926 935 925 925 17,200
2021/12/01 923 933 922 926 16,100
2021/11/30 934 936 922 924 25,400
2021/11/29 925 935 923 925 30,900
2021/11/26 936 936 931 932 20,400
2021/11/25 931 936 931 936 11,900
2021/11/24 938 939 931 931 15,400
2021/11/22 932 939 930 938 18,600
2021/11/19 930 935 930 932 17,600
2021/11/18 932 932 928 929 13,800
2021/11/17 932 933 929 929 11,400
2021/11/16 935 938 931 932 17,600
2021/11/15 934 938 931 933 17,400
2021/11/12 925 941 923 932 51,000
2021/11/11 925 926 923 923 10,100
2021/11/10 923 925 923 925 6,100
2021/11/09 928 929 923 923 20,700
2021/11/08 932 933 926 928 21,400
2021/11/05 934 934 930 934 16,000
2021/11/04 934 938 931 938 30,900
2021/11/02 931 933 928 932 24,200
2021/11/01 928 932 924 931 31,200
2021/10/29 929 929 922 928 27,600
2021/10/28 924 930 917 930 152,900
2021/10/27 921 926 916 926 24,000
2021/10/26 922 923 917 917 20,700
2021/10/25 923 923 917 919 17,000
2021/10/22 923 925 917 917 19,300
2021/10/21 920 926 920 920 20,900
2021/10/20 925 926 920 920 17,700
2021/10/19 925 925 921 925 13,800
2021/10/18 923 925 920 925 18,600
2021/10/15 919 923 917 921 22,200
2021/10/14 914 916 912 913 10,900
2021/10/13 915 916 912 916 17,900
2021/10/12 925 925 911 912 27,500
2021/10/11 920 925 914 925 29,300
2021/10/08 917 923 914 914 38,000
2021/10/07 910 916 910 912 18,000
2021/10/06 912 916 906 912 30,400
2021/10/05 907 911 902 908 42,600
2021/10/04 914 914 907 912 25,100
2021/10/01 914 914 904 910 58,200
2021/09/30 920 922 916 916 27,700
2021/09/29 907 921 905 921 124,700
2021/09/28 930 930 921 924 202,400
2021/09/27 935 938 930 930 100,700
2021/09/24 933 934 928 934 64,900
2021/09/22 931 933 921 921 88,000
2021/09/21 933 940 929 933 106,200
2021/09/17 953 953 936 937 132,000
2021/09/16 953 954 949 953 35,700
2021/09/15 945 953 943 953 43,900
2021/09/14 944 947 940 947 99,800
2021/09/13 944 949 940 943 263,400
2021/09/10 931 935 925 934 151,000
2021/09/09 939 948 932 933 60,100
2021/09/08 930 948 924 940 96,200
2021/09/07 911 933 911 918 261,600
2021/09/06 968 968 959 965 50,100
2021/09/03 965 965 956 962 143,500
2021/09/02 959 963 955 959 28,100
2021/09/01 960 960 954 959 40,600
2021/08/31 957 966 951 960 69,700
2021/08/30 952 956 950 954 36,400
2021/08/27 942 949 942 949 46,200
2021/08/26 943 943 938 942 15,100
2021/08/25 942 942 935 937 16,200
2021/08/24 942 946 939 941 22,300
2021/08/23 930 938 930 938 21,200
2021/08/20 928 929 922 927 29,600
2021/08/19 929 930 925 925 18,100
2021/08/18 932 937 928 931 16,100
2021/08/17 943 943 928 928 17,200
2021/08/16 947 950 940 940 28,900
2021/08/13 940 945 936 945 24,700
2021/08/12 940 945 936 939 49,000
2021/08/11 909 953 905 934 93,500
2021/08/10 934 934 905 915 61,500
2021/08/06 898 898 896 897 4,900
2021/08/05 898 899 896 896 14,700
2021/08/04 902 902 898 899 11,300
2021/08/03 900 907 899 899 16,100
2021/08/02 903 907 901 906 22,600
2021/07/30 903 903 898 902 15,200
2021/07/29 902 905 899 905 11,600
2021/07/28 905 905 899 899 8,200
2021/07/27 904 906 899 906 14,300
2021/07/26 916 916 899 902 19,700
2021/07/21 903 903 898 902 20,400
2021/07/20 900 904 899 899 9,400
2021/07/19 900 902 898 898 14,300
2021/07/16 900 904 900 900 11,000
2021/07/15 912 913 900 900 10,200
2021/07/14 912 912 909 911 5,600
2021/07/13 909 912 909 912 8,600
2021/07/12 906 911 906 911 14,700
2021/07/09 900 907 898 903 29,800
2021/07/08 906 909 901 901 14,100
2021/07/07 904 909 903 906 7,400
2021/07/06 905 908 905 908 4,400
2021/07/05 909 910 905 905 6,500
2021/07/02 908 909 905 909 7,700
2021/07/01 906 909 903 903 9,000
2021/06/30 907 909 904 904 7,200
2021/06/29 914 914 907 907 10,200
2021/06/28 914 914 907 914 11,400
2021/06/25 903 906 902 906 5,900
2021/06/24 908 908 902 902 6,800
2021/06/23 902 910 901 910 7,100
2021/06/22 905 906 900 906 13,100
2021/06/21 913 913 895 895 23,300
2021/06/18 910 910 905 908 8,700
2021/06/17 912 914 908 908 11,600
2021/06/16 900 916 900 912 10,500
2021/06/15 904 912 897 897 31,800
2021/06/14 909 910 904 905 7,500
2021/06/11 911 911 902 902 16,900
2021/06/10 910 910 907 907 11,600
2021/06/09 913 915 910 910 6,200
2021/06/08 912 917 912 914 3,600
2021/06/07 916 917 912 913 8,100
2021/06/04 915 915 910 914 7,300
2021/06/03 916 921 913 915 8,500
2021/06/02 910 924 908 918 10,300
2021/06/01 908 913 907 911 7,700
2021/05/31 917 925 906 906 12,200
2021/05/28 909 922 904 922 17,500
2021/05/27 913 914 905 905 11,500
2021/05/26 934 934 908 918 79,200
2021/05/25 901 902 895 895 9,900
2021/05/24 899 907 897 904 12,100
2021/05/21 897 904 895 899 14,900
2021/05/20 897 902 895 895 8,100
2021/05/19 893 900 893 896 12,400
2021/05/18 893 897 890 897 16,700
2021/05/17 903 904 891 891 43,000
2021/05/14 911 920 902 904 37,300
2021/05/13 903 917 901 908 15,900
2021/05/12 903 911 902 907 13,900
2021/05/11 921 921 903 903 19,800
2021/05/10 924 924 916 924 11,600
2021/05/07 903 924 903 918 23,300
2021/05/06 893 905 893 899 16,800
2021/04/30 892 898 892 892 12,100
2021/04/28 900 903 892 892 22,700
2021/04/27 897 910 895 903 14,700
2021/04/26 903 903 896 896 27,600
2021/04/23 902 907 902 903 7,200
2021/04/22 905 908 902 904 11,500
2021/04/21 911 911 900 902 30,900
2021/04/20 914 921 911 914 13,500
2021/04/19 917 918 915 916 8,200
2021/04/16 921 922 917 918 12,300
2021/04/15 930 934 921 921 13,700
2021/04/14 926 935 923 935 17,600
2021/04/13 920 931 920 926 13,100
2021/04/12 920 936 917 924 33,300
2021/04/09 911 924 911 921 38,400
2021/04/08 921 926 910 910 44,000
2021/04/07 927 931 919 925 19,600
2021/04/06 933 938 918 927 28,400
2021/04/05 932 935 918 935 43,600
2021/04/02 925 934 923 932 33,000
2021/04/01 931 931 916 924 65,100
2021/03/31 940 940 920 925 85,600
2021/03/30 960 965 930 930 283,500
2021/03/29 1,000 1,004 985 987 149,000
2021/03/26 994 1,003 988 998 71,100
2021/03/25 990 994 984 986 67,700
2021/03/24 999 1,000 974 981 99,600
2021/03/23 1,013 1,025 999 999 116,400
2021/03/22 1,005 1,013 1,002 1,011 77,800
2021/03/19 1,000 1,006 996 1,003 54,200
2021/03/18 1,002 1,002 995 1,002 40,100
2021/03/17 1,003 1,004 995 1,002 30,100
2021/03/16 1,004 1,004 993 1,000 53,200
2021/03/15 1,005 1,010 1,000 1,004 57,000
2021/03/12 1,000 1,007 996 1,003 54,700
2021/03/11 988 1,003 985 997 82,300
2021/03/10 988 993 977 981 100,300
2021/03/09 983 989 979 986 101,000
2021/03/08 990 994 976 979 86,700
2021/03/05 984 985 970 981 48,700
2021/03/04 997 997 978 984 57,800
2021/03/03 981 994 981 994 40,500
2021/03/02 984 984 973 980 55,500
2021/03/01 982 982 976 981 33,000
2021/02/26 965 977 964 967 51,100
2021/02/25 958 976 958 965 46,300
2021/02/24 956 958 955 957 27,700
2021/02/22 955 957 951 953 24,700
2021/02/19 946 950 943 950 20,800
2021/02/18 950 953 947 950 33,200
2021/02/17 949 950 948 949 36,000
2021/02/16 948 949 943 947 15,500
2021/02/15 950 950 941 948 40,700
2021/02/12 940 950 935 942 58,600
2021/02/10 935 940 930 931 20,600
2021/02/09 943 944 931 935 27,300
2021/02/08 947 949 939 943 35,100
2021/02/05 940 946 938 940 29,300
2021/02/04 935 940 932 938 12,900
2021/02/03 926 935 926 934 12,000
2021/02/02 922 930 920 925 18,400
2021/02/01 923 929 920 920 28,000
2021/01/29 929 934 923 923 16,200
2021/01/28 925 932 923 927 30,200
2021/01/27 929 932 923 925 17,700
2021/01/26 924 930 924 928 10,500
2021/01/25 925 929 925 928 7,600
2021/01/22 925 927 921 921 15,800
2021/01/21 931 934 928 928 13,200
2021/01/20 929 935 927 929 7,100
2021/01/19 927 929 925 925 10,900
2021/01/18 930 937 927 929 11,100
2021/01/15 940 941 933 933 18,100
2021/01/14 945 947 933 940 18,000
2021/01/13 936 945 930 945 15,200
2021/01/12 925 936 922 936 18,500
2021/01/08 933 933 926 930 88,400
2021/01/07 921 935 921 935 15,500
2021/01/06 911 925 911 911 15,300
2021/01/05 935 937 911 919 18,400
2021/01/04 946 946 925 935 34,300

このページの先頭へ