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
2022/12/30 1,010 1,010 1,001 1,001 118,000
2022/12/29 1,002 1,004 998 1,004 16,900
2022/12/28 998 1,003 996 1,003 14,800
2022/12/27 1,000 1,003 998 998 12,800
2022/12/26 1,001 1,001 997 998 17,300
2022/12/23 996 1,001 996 998 38,100
2022/12/22 1,002 1,002 997 999 13,700
2022/12/21 997 1,003 995 995 22,500
2022/12/20 1,006 1,008 993 997 30,500
2022/12/19 999 1,010 998 1,009 27,100
2022/12/16 1,005 1,007 999 999 72,300
2022/12/15 992 996 990 994 12,700
2022/12/14 990 993 988 992 16,700
2022/12/13 992 995 989 989 15,100
2022/12/12 988 992 987 992 16,900
2022/12/09 988 994 988 988 16,700
2022/12/08 992 994 988 988 17,200
2022/12/07 990 996 989 989 15,500
2022/12/06 998 999 989 990 19,800
2022/12/05 999 1,005 997 1,004 21,900
2022/12/02 993 1,000 988 996 27,600
2022/12/01 1,007 1,007 993 993 22,300
2022/11/30 1,005 1,012 1,004 1,004 16,000
2022/11/29 1,013 1,014 1,006 1,009 19,000
2022/11/28 1,010 1,020 1,005 1,020 31,700
2022/11/25 1,011 1,014 1,004 1,005 25,300
2022/11/24 1,005 1,013 1,003 1,011 29,800
2022/11/22 1,003 1,010 1,001 1,010 36,300
2022/11/21 998 1,003 994 1,003 31,400
2022/11/18 994 1,002 991 1,001 53,300
2022/11/17 983 993 983 993 21,500
2022/11/16 981 987 979 985 13,000
2022/11/15 978 985 978 979 17,600
2022/11/14 982 990 972 973 38,200
2022/11/11 989 989 980 985 12,900
2022/11/10 981 985 978 985 12,800
2022/11/09 984 984 977 981 12,400
2022/11/08 983 987 977 987 9,700
2022/11/07 972 983 972 983 14,000
2022/11/04 975 980 972 972 13,400
2022/11/02 988 988 977 980 13,900
2022/11/01 994 994 980 992 19,900
2022/10/31 983 990 979 990 23,300
2022/10/28 973 983 971 981 82,000
2022/10/27 975 975 971 974 12,000
2022/10/26 973 978 969 974 16,000
2022/10/25 970 972 966 971 12,600
2022/10/24 969 970 966 970 8,200
2022/10/21 967 971 964 966 8,800
2022/10/20 958 970 958 970 23,600
2022/10/19 969 972 966 971 9,800
2022/10/18 974 974 965 967 18,500
2022/10/17 970 972 966 966 10,600
2022/10/14 965 975 961 971 29,000
2022/10/13 966 968 956 956 22,600
2022/10/12 965 973 965 970 21,600
2022/10/11 963 972 962 962 23,800
2022/10/07 965 970 964 969 11,800
2022/10/06 965 970 965 970 13,100
2022/10/05 971 971 961 965 13,700
2022/10/04 957 972 957 971 25,600
2022/10/03 955 957 948 950 17,400
2022/09/30 971 971 955 955 17,100
2022/09/29 965 971 964 971 19,800
2022/09/28 958 974 957 974 28,100
2022/09/27 957 962 957 958 15,700
2022/09/26 967 967 955 955 27,400
2022/09/22 961 965 960 963 10,300
2022/09/21 968 968 963 963 9,600
2022/09/20 961 970 961 970 15,500
2022/09/16 958 962 958 961 10,000
2022/09/15 960 962 958 958 7,800
2022/09/14 961 967 960 961 13,800
2022/09/13 964 968 962 965 6,900
2022/09/12 969 969 964 966 6,300
2022/09/09 961 968 961 966 16,100
2022/09/08 955 966 955 966 19,600
2022/09/07 956 959 953 955 14,100
2022/09/06 955 962 955 956 16,800
2022/09/05 960 960 955 955 12,800
2022/09/02 959 965 957 961 16,600
2022/09/01 963 965 959 959 12,200
2022/08/31 966 968 963 964 6,300
2022/08/30 958 970 958 970 6,600
2022/08/29 955 969 955 956 30,900
2022/08/26 970 971 967 967 8,600
2022/08/25 968 971 967 971 5,100
2022/08/24 969 970 964 968 10,400
2022/08/23 974 974 968 972 10,000
2022/08/22 973 975 969 975 9,200
2022/08/19 967 974 967 974 8,700
2022/08/18 970 971 966 966 10,300
2022/08/17 968 979 967 979 18,200
2022/08/16 965 972 965 969 9,600
2022/08/15 972 972 964 969 9,000
2022/08/12 970 973 963 972 23,700
2022/08/10 962 975 955 963 28,300
2022/08/09 968 968 960 964 13,000
2022/08/08 961 970 960 970 10,000
2022/08/05 960 969 959 969 8,700
2022/08/04 966 966 956 960 10,000
2022/08/03 973 973 959 966 13,800
2022/08/02 976 977 967 975 55,600
2022/08/01 961 965 959 965 10,800
2022/07/29 964 964 958 958 8,700
2022/07/28 960 968 956 968 18,800
2022/07/27 960 961 955 960 7,900
2022/07/26 962 962 957 960 12,900
2022/07/25 953 959 953 959 9,300
2022/07/22 955 960 954 957 9,400
2022/07/21 951 960 951 960 9,100
2022/07/20 953 960 947 960 16,700
2022/07/19 946 953 941 953 12,000
2022/07/15 949 952 945 945 7,400
2022/07/14 955 955 950 953 4,300
2022/07/13 945 956 945 956 7,100
2022/07/12 963 963 951 951 14,300
2022/07/11 945 964 945 964 32,100
2022/07/08 952 956 942 942 24,300
2022/07/07 946 955 945 955 11,000
2022/07/06 950 950 945 945 9,500
2022/07/05 953 957 950 950 14,000
2022/07/04 949 956 949 956 17,900
2022/07/01 943 949 939 946 14,400
2022/06/30 939 949 939 943 17,700
2022/06/29 942 954 934 934 31,000
2022/06/28 950 955 946 955 14,700
2022/06/27 967 967 943 952 49,700
2022/06/24 931 937 928 937 8,800
2022/06/23 928 934 928 930 7,400
2022/06/22 935 935 927 929 5,700
2022/06/21 920 932 920 932 11,100
2022/06/20 929 929 919 919 10,400
2022/06/17 918 931 916 926 17,000
2022/06/16 920 928 920 924 12,700
2022/06/15 927 929 918 918 20,800
2022/06/14 933 933 926 928 15,200
2022/06/13 930 938 928 934 12,100
2022/06/10 934 939 930 930 17,100
2022/06/09 941 942 939 942 8,900
2022/06/08 938 942 938 942 11,300
2022/06/07 936 943 936 938 7,600
2022/06/06 933 939 933 938 11,800
2022/06/03 940 940 935 938 10,300
2022/06/02 935 940 933 938 18,800
2022/06/01 930 938 930 935 13,500
2022/05/31 937 941 931 933 13,500
2022/05/30 950 952 934 934 30,500
2022/05/27 947 949 940 949 14,400
2022/05/26 936 946 936 944 26,600
2022/05/25 940 943 938 941 22,100
2022/05/24 934 942 934 940 22,900
2022/05/23 934 934 929 933 11,900
2022/05/20 931 935 928 933 16,400
2022/05/19 920 932 920 932 16,600
2022/05/18 921 929 921 929 14,300
2022/05/17 921 928 917 921 20,200
2022/05/16 938 941 923 926 21,500
2022/05/13 925 936 913 936 49,400
2022/05/12 921 927 921 925 13,700
2022/05/11 920 929 918 929 17,300
2022/05/10 925 935 924 924 25,500
2022/05/09 935 936 928 929 18,400
2022/05/06 931 938 926 931 21,900
2022/05/02 930 936 927 933 15,000
2022/04/28 918 937 917 934 39,500
2022/04/27 915 921 911 913 36,800
2022/04/26 919 931 915 918 24,700
2022/04/25 920 920 911 911 35,000
2022/04/22 924 926 921 921 14,700
2022/04/21 924 929 924 928 15,700
2022/04/20 929 933 925 925 19,100
2022/04/19 925 928 922 926 19,100
2022/04/18 926 928 920 924 18,000
2022/04/15 930 932 926 926 14,900
2022/04/14 934 935 931 935 9,900
2022/04/13 923 933 921 932 21,600
2022/04/12 922 927 920 920 17,300
2022/04/11 930 934 924 924 26,500
2022/04/08 927 933 923 930 42,800
2022/04/07 940 940 926 927 50,900
2022/04/06 945 949 942 942 35,000
2022/04/05 941 949 938 944 44,700
2022/04/04 945 947 939 939 51,600
2022/04/01 943 952 937 946 40,100
2022/03/31 947 959 945 951 52,300
2022/03/30 960 962 942 957 256,000
2022/03/29 997 1,004 993 993 127,500
2022/03/28 1,007 1,008 997 997 71,000
2022/03/25 1,015 1,016 1,004 1,004 71,400
2022/03/24 1,006 1,015 1,004 1,015 45,500
2022/03/23 1,004 1,010 1,003 1,008 62,400
2022/03/22 1,001 1,003 998 1,002 39,200
2022/03/18 1,002 1,004 999 1,001 32,600
2022/03/17 1,001 1,005 997 1,005 40,000
2022/03/16 1,000 1,002 996 996 46,300
2022/03/15 998 1,001 997 1,000 47,500
2022/03/14 1,000 1,002 996 996 60,200
2022/03/11 992 1,000 990 996 69,000
2022/03/10 991 998 988 998 45,400
2022/03/09 985 987 980 980 84,100
2022/03/08 983 986 981 984 105,200
2022/03/07 993 993 984 986 63,800
2022/03/04 995 998 991 994 69,900
2022/03/03 997 998 994 998 46,700
2022/03/02 990 995 987 989 52,200
2022/03/01 994 997 989 997 82,000
2022/02/28 995 995 988 992 51,100
2022/02/25 991 994 983 991 52,400
2022/02/24 984 990 975 990 39,300
2022/02/22 989 990 983 984 25,200
2022/02/21 990 995 988 994 21,700
2022/02/18 989 998 988 993 26,600
2022/02/17 996 997 987 989 20,700
2022/02/16 999 1,001 992 996 39,500
2022/02/15 995 1,000 994 999 40,800
2022/02/14 988 995 977 995 64,200
2022/02/10 994 994 987 992 32,300
2022/02/09 990 992 986 992 17,300
2022/02/08 991 992 984 985 17,400
2022/02/07 983 993 982 989 28,600
2022/02/04 979 983 974 983 33,100
2022/02/03 977 981 971 971 18,700
2022/02/02 975 982 972 982 39,500
2022/02/01 977 980 972 974 26,100
2022/01/31 975 976 970 975 17,800
2022/01/28 970 977 964 975 61,500
2022/01/27 975 975 954 955 26,500
2022/01/26 973 974 965 972 17,100
2022/01/25 976 976 964 964 17,800
2022/01/24 956 976 956 976 37,700
2022/01/21 948 958 943 956 125,500
2022/01/20 950 959 945 949 25,100
2022/01/19 955 955 950 950 21,600
2022/01/18 966 966 957 958 18,400
2022/01/17 966 970 964 966 20,400
2022/01/14 966 967 961 966 61,400
2022/01/13 970 976 966 966 18,000
2022/01/12 965 975 965 975 16,300
2022/01/11 964 965 955 965 32,500
2022/01/07 972 973 963 963 57,700
2022/01/06 965 971 963 963 18,300
2022/01/05 973 973 968 969 16,000
2022/01/04 967 980 967 973 43,800

このページの先頭へ