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
2023/12/29 1,403 1,409 1,395 1,408 30,400
2023/12/28 1,385 1,405 1,385 1,403 39,300
2023/12/27 1,390 1,392 1,374 1,386 26,900
2023/12/26 1,360 1,387 1,357 1,382 28,900
2023/12/25 1,345 1,358 1,345 1,358 18,500
2023/12/22 1,342 1,357 1,331 1,340 29,200
2023/12/21 1,369 1,371 1,346 1,346 23,800
2023/12/20 1,379 1,392 1,370 1,373 21,800
2023/12/19 1,400 1,400 1,356 1,379 31,300
2023/12/18 1,412 1,414 1,388 1,403 37,500
2023/12/15 1,436 1,457 1,423 1,437 39,200
2023/12/14 1,430 1,437 1,424 1,426 27,800
2023/12/13 1,403 1,427 1,403 1,421 19,900
2023/12/12 1,425 1,428 1,404 1,406 18,900
2023/12/11 1,435 1,439 1,418 1,424 15,000
2023/12/08 1,440 1,440 1,418 1,423 31,000
2023/12/07 1,453 1,459 1,438 1,440 20,600
2023/12/06 1,442 1,467 1,442 1,466 20,800
2023/12/05 1,453 1,468 1,443 1,445 25,100
2023/12/04 1,459 1,466 1,445 1,458 27,800
2023/12/01 1,442 1,460 1,436 1,449 21,600
2023/11/30 1,461 1,469 1,436 1,438 23,000
2023/11/29 1,468 1,468 1,441 1,460 27,900
2023/11/28 1,457 1,490 1,457 1,468 37,200
2023/11/27 1,446 1,459 1,441 1,457 24,400
2023/11/24 1,483 1,493 1,432 1,446 49,700
2023/11/22 1,448 1,499 1,448 1,473 57,300
2023/11/21 1,424 1,444 1,421 1,444 39,100
2023/11/20 1,400 1,427 1,400 1,424 50,100
2023/11/17 1,345 1,398 1,343 1,398 51,800
2023/11/16 1,332 1,369 1,332 1,343 49,000
2023/11/15 1,308 1,337 1,292 1,322 79,300
2023/11/14 1,250 1,348 1,241 1,299 195,100
2023/11/13 1,267 1,269 1,250 1,250 13,200
2023/11/10 1,247 1,265 1,247 1,261 14,500
2023/11/09 1,251 1,253 1,243 1,250 13,700
2023/11/08 1,265 1,265 1,235 1,249 18,300
2023/11/07 1,271 1,280 1,266 1,266 21,200
2023/11/06 1,260 1,274 1,257 1,271 24,200
2023/11/02 1,268 1,268 1,248 1,255 15,400
2023/11/01 1,253 1,266 1,252 1,264 24,900
2023/10/31 1,224 1,247 1,223 1,247 22,900
2023/10/30 1,237 1,237 1,223 1,227 19,100
2023/10/27 1,227 1,243 1,225 1,239 16,900
2023/10/26 1,222 1,227 1,211 1,214 16,300
2023/10/25 1,206 1,223 1,206 1,218 15,900
2023/10/24 1,207 1,211 1,192 1,206 23,800
2023/10/23 1,212 1,218 1,207 1,207 16,800
2023/10/20 1,207 1,216 1,205 1,212 11,700
2023/10/19 1,201 1,211 1,198 1,207 10,800
2023/10/18 1,214 1,216 1,198 1,207 25,100
2023/10/17 1,211 1,223 1,209 1,214 14,600
2023/10/16 1,214 1,222 1,208 1,211 19,600
2023/10/13 1,224 1,228 1,216 1,217 15,700
2023/10/12 1,228 1,231 1,222 1,230 11,400
2023/10/11 1,247 1,247 1,227 1,228 19,700
2023/10/10 1,236 1,248 1,235 1,245 13,000
2023/10/06 1,223 1,245 1,223 1,238 17,500
2023/10/05 1,205 1,227 1,205 1,224 29,800
2023/10/04 1,228 1,228 1,206 1,208 29,800
2023/10/03 1,242 1,244 1,231 1,233 15,900
2023/10/02 1,250 1,259 1,242 1,242 23,300
2023/09/29 1,250 1,259 1,243 1,247 23,700
2023/09/28 1,242 1,252 1,238 1,250 32,900
2023/09/27 1,232 1,253 1,222 1,250 40,100
2023/09/26 1,245 1,245 1,232 1,237 20,800
2023/09/25 1,242 1,247 1,237 1,240 21,300
2023/09/22 1,249 1,250 1,236 1,242 25,900
2023/09/21 1,250 1,260 1,250 1,251 13,500
2023/09/20 1,262 1,269 1,250 1,250 21,600
2023/09/19 1,267 1,269 1,260 1,269 16,500
2023/09/15 1,273 1,273 1,265 1,267 16,900
2023/09/14 1,256 1,272 1,254 1,266 16,900
2023/09/13 1,260 1,266 1,250 1,255 15,100
2023/09/12 1,262 1,272 1,260 1,268 13,100
2023/09/11 1,278 1,280 1,258 1,264 21,400
2023/09/08 1,268 1,288 1,268 1,278 31,100
2023/09/07 1,278 1,291 1,275 1,281 30,300
2023/09/06 1,262 1,278 1,262 1,278 25,000
2023/09/05 1,268 1,268 1,254 1,262 22,400
2023/09/04 1,241 1,262 1,241 1,260 26,000
2023/09/01 1,236 1,249 1,234 1,249 25,400
2023/08/31 1,230 1,241 1,229 1,236 22,900
2023/08/30 1,225 1,230 1,221 1,224 12,400
2023/08/29 1,228 1,229 1,215 1,222 14,800
2023/08/28 1,220 1,230 1,215 1,228 21,300
2023/08/25 1,208 1,215 1,204 1,209 18,900
2023/08/24 1,199 1,219 1,199 1,216 19,200
2023/08/23 1,188 1,205 1,187 1,202 20,100
2023/08/22 1,187 1,193 1,185 1,187 13,800
2023/08/21 1,186 1,196 1,186 1,186 13,500
2023/08/18 1,195 1,197 1,183 1,186 18,200
2023/08/17 1,209 1,210 1,197 1,202 19,500
2023/08/16 1,226 1,233 1,209 1,209 18,200
2023/08/15 1,237 1,246 1,223 1,236 20,800
2023/08/14 1,214 1,257 1,207 1,237 44,900
2023/08/10 1,190 1,280 1,182 1,224 103,200
2023/08/09 1,175 1,192 1,174 1,191 21,300
2023/08/08 1,169 1,181 1,169 1,175 11,900
2023/08/07 1,160 1,173 1,158 1,169 19,500
2023/08/04 1,166 1,178 1,166 1,171 13,200
2023/08/03 1,173 1,181 1,169 1,170 28,000
2023/08/02 1,183 1,206 1,179 1,181 61,900
2023/08/01 1,170 1,172 1,163 1,172 22,900
2023/07/31 1,163 1,179 1,163 1,174 19,700
2023/07/28 1,149 1,163 1,148 1,163 24,700
2023/07/27 1,153 1,155 1,149 1,153 10,800
2023/07/26 1,161 1,161 1,151 1,153 11,600
2023/07/25 1,156 1,160 1,151 1,155 14,300
2023/07/24 1,157 1,162 1,155 1,155 5,900
2023/07/21 1,164 1,167 1,155 1,155 12,300
2023/07/20 1,156 1,161 1,154 1,161 8,600
2023/07/19 1,148 1,156 1,148 1,156 12,800
2023/07/18 1,140 1,148 1,138 1,148 10,900
2023/07/14 1,150 1,150 1,138 1,141 10,000
2023/07/13 1,135 1,146 1,135 1,142 11,800
2023/07/12 1,150 1,150 1,135 1,135 13,500
2023/07/11 1,141 1,149 1,137 1,140 10,300
2023/07/10 1,133 1,150 1,133 1,141 29,800
2023/07/07 1,136 1,152 1,129 1,138 23,400
2023/07/06 1,146 1,149 1,137 1,139 14,700
2023/07/05 1,160 1,160 1,148 1,148 16,200
2023/07/04 1,174 1,174 1,160 1,160 18,900
2023/07/03 1,171 1,181 1,171 1,174 16,800
2023/06/30 1,174 1,175 1,158 1,164 22,400
2023/06/29 1,161 1,170 1,160 1,170 21,700
2023/06/28 1,155 1,168 1,155 1,165 25,100
2023/06/27 1,152 1,159 1,143 1,153 20,800
2023/06/26 1,173 1,174 1,148 1,161 44,200
2023/06/23 1,185 1,186 1,157 1,163 46,800
2023/06/22 1,187 1,197 1,187 1,192 18,800
2023/06/21 1,184 1,194 1,181 1,187 16,200
2023/06/20 1,187 1,189 1,175 1,189 14,100
2023/06/19 1,193 1,193 1,178 1,187 15,700
2023/06/16 1,180 1,197 1,176 1,193 15,900
2023/06/15 1,179 1,186 1,177 1,177 11,200
2023/06/14 1,181 1,188 1,176 1,179 13,400
2023/06/13 1,200 1,201 1,181 1,181 20,000
2023/06/12 1,188 1,199 1,187 1,199 12,000
2023/06/09 1,174 1,184 1,170 1,181 27,900
2023/06/08 1,162 1,171 1,162 1,169 19,900
2023/06/07 1,171 1,175 1,157 1,161 25,400
2023/06/06 1,174 1,177 1,164 1,165 13,000
2023/06/05 1,178 1,180 1,171 1,177 16,900
2023/06/02 1,151 1,170 1,151 1,166 22,000
2023/06/01 1,121 1,149 1,121 1,140 30,000
2023/05/31 1,160 1,162 1,124 1,127 42,700
2023/05/30 1,187 1,187 1,165 1,177 31,900
2023/05/29 1,215 1,216 1,191 1,191 27,200
2023/05/26 1,230 1,232 1,212 1,216 22,000
2023/05/25 1,221 1,231 1,209 1,226 25,900
2023/05/24 1,225 1,238 1,224 1,226 19,100
2023/05/23 1,255 1,255 1,212 1,227 29,400
2023/05/22 1,250 1,255 1,241 1,253 15,700
2023/05/19 1,277 1,286 1,241 1,253 43,300
2023/05/18 1,265 1,279 1,261 1,277 49,700
2023/05/17 1,250 1,261 1,239 1,259 29,900
2023/05/16 1,222 1,250 1,207 1,250 46,600
2023/05/15 1,204 1,250 1,195 1,222 75,600
2023/05/12 1,205 1,210 1,193 1,203 26,100
2023/05/11 1,215 1,218 1,207 1,207 15,800
2023/05/10 1,239 1,239 1,220 1,220 13,300
2023/05/09 1,222 1,238 1,221 1,238 20,200
2023/05/08 1,209 1,223 1,209 1,221 17,100
2023/05/02 1,221 1,221 1,204 1,209 19,300
2023/05/01 1,241 1,243 1,217 1,222 21,000
2023/04/28 1,213 1,239 1,213 1,239 35,100
2023/04/27 1,194 1,211 1,190 1,211 20,700
2023/04/26 1,227 1,227 1,202 1,209 23,700
2023/04/25 1,210 1,234 1,209 1,227 37,400
2023/04/24 1,208 1,213 1,200 1,200 18,100
2023/04/21 1,196 1,210 1,192 1,208 21,800
2023/04/20 1,187 1,200 1,185 1,190 27,300
2023/04/19 1,209 1,209 1,183 1,185 30,600
2023/04/18 1,184 1,210 1,182 1,209 56,800
2023/04/17 1,175 1,181 1,169 1,181 38,400
2023/04/14 1,149 1,172 1,148 1,170 67,000
2023/04/13 1,140 1,146 1,136 1,144 25,800
2023/04/12 1,129 1,142 1,125 1,141 32,400
2023/04/11 1,119 1,129 1,112 1,126 27,300
2023/04/10 1,128 1,131 1,109 1,115 22,800
2023/04/07 1,113 1,127 1,111 1,125 46,500
2023/04/06 1,106 1,117 1,106 1,115 40,100
2023/04/05 1,097 1,117 1,095 1,112 52,300
2023/04/04 1,105 1,112 1,095 1,109 44,100
2023/04/03 1,096 1,112 1,088 1,108 77,500
2023/03/31 1,094 1,096 1,079 1,094 60,200
2023/03/30 1,080 1,091 1,067 1,090 207,300
2023/03/29 1,109 1,122 1,101 1,109 144,300
2023/03/28 1,113 1,113 1,096 1,101 95,300
2023/03/27 1,134 1,135 1,111 1,112 114,800
2023/03/24 1,138 1,140 1,129 1,129 58,700
2023/03/23 1,135 1,144 1,123 1,144 61,100
2023/03/22 1,134 1,142 1,130 1,140 55,400
2023/03/20 1,130 1,131 1,111 1,113 46,000
2023/03/17 1,136 1,146 1,135 1,137 35,600
2023/03/16 1,111 1,133 1,110 1,129 50,200
2023/03/15 1,117 1,137 1,114 1,133 44,900
2023/03/14 1,116 1,119 1,092 1,104 70,100
2023/03/13 1,136 1,140 1,114 1,125 73,100
2023/03/10 1,154 1,154 1,140 1,141 64,200
2023/03/09 1,147 1,159 1,147 1,155 67,000
2023/03/08 1,128 1,145 1,128 1,144 61,100
2023/03/07 1,111 1,129 1,108 1,128 44,000
2023/03/06 1,125 1,126 1,100 1,111 74,100
2023/03/03 1,106 1,124 1,105 1,123 57,600
2023/03/02 1,099 1,107 1,093 1,104 53,800
2023/03/01 1,083 1,098 1,082 1,098 23,800
2023/02/28 1,092 1,093 1,079 1,088 32,800
2023/02/27 1,079 1,096 1,079 1,096 40,800
2023/02/24 1,063 1,079 1,063 1,078 43,800
2023/02/22 1,063 1,066 1,058 1,063 25,800
2023/02/21 1,052 1,068 1,052 1,066 31,100
2023/02/20 1,035 1,063 1,035 1,052 56,200
2023/02/17 1,026 1,037 1,026 1,037 20,600
2023/02/16 1,024 1,035 1,022 1,035 25,200
2023/02/15 1,040 1,043 1,024 1,024 51,400
2023/02/14 1,010 1,058 1,010 1,034 90,300
2023/02/13 1,016 1,019 1,010 1,010 28,200
2023/02/10 1,022 1,024 1,018 1,022 26,500
2023/02/09 1,026 1,032 1,023 1,026 22,200
2023/02/08 1,027 1,033 1,026 1,032 19,800
2023/02/07 1,026 1,033 1,026 1,031 13,400
2023/02/06 1,026 1,030 1,023 1,030 18,700
2023/02/03 1,034 1,034 1,020 1,025 35,100
2023/02/02 1,040 1,045 1,033 1,034 16,700
2023/02/01 1,047 1,056 1,041 1,042 21,200
2023/01/31 1,050 1,053 1,043 1,047 23,900
2023/01/30 1,069 1,071 1,051 1,051 35,300
2023/01/27 1,066 1,074 1,065 1,070 45,000
2023/01/26 1,059 1,063 1,056 1,061 21,000
2023/01/25 1,053 1,055 1,047 1,055 17,000
2023/01/24 1,050 1,053 1,045 1,052 24,200
2023/01/23 1,042 1,052 1,037 1,050 33,500
2023/01/20 1,041 1,043 1,028 1,030 69,600
2023/01/19 1,023 1,044 1,023 1,042 42,100
2023/01/18 1,023 1,025 1,011 1,022 19,200
2023/01/17 1,009 1,024 1,009 1,023 26,200
2023/01/16 1,007 1,015 1,006 1,011 25,400
2023/01/13 1,007 1,016 1,007 1,013 158,100
2023/01/12 1,007 1,013 1,006 1,013 28,200
2023/01/11 1,001 1,008 1,001 1,008 13,000
2023/01/10 1,005 1,005 997 997 24,000
2023/01/06 997 1,002 996 1,001 103,100
2023/01/05 996 998 993 996 19,900
2023/01/04 1,000 1,000 995 996 33,300

このページの先頭へ