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
2026/06/26 1,391 1,416 1,387 1,416 29,800
2026/06/25 1,409 1,418 1,402 1,410 32,400
2026/06/24 1,389 1,410 1,383 1,395 14,500
2026/06/23 1,375 1,388 1,373 1,381 15,300
2026/06/22 1,390 1,400 1,376 1,376 14,100
2026/06/19 1,380 1,400 1,379 1,396 20,900
2026/06/18 1,395 1,395 1,380 1,380 15,100
2026/06/17 1,381 1,406 1,381 1,384 25,800
2026/06/16 1,391 1,391 1,377 1,387 12,500
2026/06/15 1,400 1,410 1,395 1,398 20,500
2026/06/12 1,380 1,400 1,376 1,397 27,000
2026/06/11 1,398 1,398 1,375 1,388 18,900
2026/06/10 1,375 1,400 1,375 1,398 18,900
2026/06/09 1,377 1,393 1,370 1,382 27,300
2026/06/08 1,361 1,372 1,341 1,365 22,400
2026/06/05 1,328 1,373 1,328 1,363 21,500
2026/06/04 1,331 1,355 1,330 1,339 18,100
2026/06/03 1,321 1,343 1,320 1,338 27,500
2026/06/02 1,342 1,343 1,315 1,323 49,600
2026/06/01 1,382 1,383 1,342 1,342 64,700
2026/05/29 1,372 1,407 1,372 1,382 21,400
2026/05/28 1,373 1,373 1,357 1,372 50,100
2026/05/27 1,387 1,387 1,364 1,379 48,800
2026/05/26 1,396 1,414 1,388 1,392 43,900
2026/05/25 1,402 1,409 1,385 1,393 38,700
2026/05/22 1,392 1,406 1,386 1,406 16,400
2026/05/21 1,393 1,412 1,390 1,390 25,700
2026/05/20 1,388 1,399 1,368 1,379 47,000
2026/05/19 1,387 1,408 1,385 1,389 49,000
2026/05/18 1,431 1,435 1,385 1,386 73,100
2026/05/15 1,430 1,447 1,428 1,442 31,400
2026/05/14 1,450 1,450 1,423 1,430 60,000
2026/05/13 1,458 1,497 1,444 1,456 52,100
2026/05/12 1,451 1,465 1,450 1,453 15,100
2026/05/11 1,449 1,460 1,449 1,449 17,200
2026/05/08 1,462 1,462 1,449 1,449 21,700
2026/05/07 1,460 1,473 1,460 1,467 19,500
2026/05/01 1,453 1,460 1,438 1,460 22,400
2026/04/30 1,469 1,470 1,438 1,441 42,000
2026/04/28 1,436 1,499 1,436 1,499 30,200
2026/04/27 1,448 1,453 1,437 1,444 23,400
2026/04/24 1,450 1,459 1,440 1,443 22,400
2026/04/23 1,460 1,468 1,450 1,450 36,000
2026/04/22 1,471 1,483 1,457 1,465 45,000
2026/04/21 1,469 1,489 1,468 1,481 28,400
2026/04/20 1,482 1,492 1,460 1,469 35,000
2026/04/17 1,493 1,496 1,481 1,482 36,700
2026/04/16 1,499 1,507 1,498 1,504 18,200
2026/04/15 1,483 1,507 1,483 1,490 36,000
2026/04/14 1,506 1,510 1,475 1,475 24,100
2026/04/13 1,504 1,517 1,496 1,497 27,300
2026/04/10 1,516 1,516 1,503 1,505 19,900
2026/04/09 1,522 1,532 1,504 1,504 25,600
2026/04/08 1,514 1,523 1,513 1,523 34,900
2026/04/07 1,502 1,514 1,494 1,495 32,200
2026/04/06 1,497 1,513 1,497 1,500 30,500
2026/04/03 1,520 1,538 1,506 1,507 35,700
2026/03/27 1,640 1,666 1,640 1,645 107,500
2026/03/26 1,655 1,655 1,647 1,655 46,800
2026/03/25 1,645 1,662 1,645 1,657 38,800
2026/03/24 1,651 1,655 1,631 1,642 41,800
2026/03/23 1,640 1,656 1,632 1,636 33,200
2026/03/19 1,641 1,655 1,638 1,641 33,800
2026/03/18 1,638 1,652 1,636 1,650 39,600
2026/03/17 1,626 1,638 1,626 1,638 19,600
2026/03/16 1,630 1,636 1,624 1,626 24,600
2026/03/13 1,602 1,625 1,601 1,623 37,900
2026/03/12 1,610 1,615 1,597 1,612 63,500
2026/03/11 1,615 1,619 1,608 1,610 32,200
2026/03/10 1,594 1,601 1,582 1,596 52,000
2026/03/09 1,565 1,578 1,557 1,569 90,400
2026/03/06 1,601 1,610 1,585 1,600 71,300
2026/03/05 1,607 1,626 1,602 1,613 47,800
2026/03/04 1,602 1,606 1,561 1,567 111,600
2026/03/03 1,653 1,653 1,620 1,620 74,900
2026/03/02 1,670 1,670 1,648 1,660 74,600
2026/02/27 1,679 1,689 1,676 1,679 64,500
2026/02/26 1,688 1,696 1,669 1,670 89,100
2026/02/25 1,650 1,674 1,642 1,663 156,800
2026/02/24 1,625 1,650 1,618 1,649 80,000
2026/02/20 1,625 1,628 1,615 1,616 55,200
2026/02/19 1,637 1,642 1,615 1,634 74,100
2026/02/18 1,660 1,660 1,613 1,630 70,500
2026/02/17 1,644 1,663 1,631 1,648 76,800
2026/02/16 1,623 1,644 1,615 1,627 105,200
2026/02/13 1,584 1,636 1,579 1,622 98,200
2026/02/12 1,589 1,600 1,555 1,575 131,200
2026/02/10 1,564 1,591 1,564 1,577 74,300
2026/02/09 1,528 1,555 1,516 1,555 90,200
2026/02/06 1,490 1,494 1,481 1,494 35,600
2026/02/05 1,484 1,491 1,479 1,490 39,400
2026/02/04 1,482 1,485 1,474 1,474 34,200
2026/02/03 1,470 1,490 1,470 1,482 32,000
2026/02/02 1,489 1,496 1,466 1,466 38,800
2026/01/30 1,460 1,474 1,450 1,470 29,000
2026/01/29 1,450 1,458 1,434 1,456 56,600
2026/01/28 1,470 1,470 1,450 1,450 39,300
2026/01/27 1,484 1,484 1,468 1,469 47,000
2026/01/26 1,510 1,510 1,486 1,486 67,300
2026/01/23 1,506 1,514 1,500 1,500 32,200
2026/01/22 1,504 1,510 1,497 1,509 52,000
2026/01/21 1,490 1,496 1,483 1,487 37,100
2026/01/20 1,512 1,522 1,495 1,496 51,300
2026/01/19 1,522 1,530 1,513 1,514 43,600
2026/01/16 1,530 1,532 1,520 1,520 34,200
2026/01/15 1,533 1,538 1,530 1,531 20,800
2026/01/14 1,530 1,534 1,525 1,534 22,400
2026/01/13 1,531 1,532 1,506 1,518 37,100
2026/01/09 1,506 1,515 1,503 1,510 22,500
2026/01/08 1,516 1,528 1,509 1,509 21,700
2026/01/07 1,530 1,538 1,516 1,516 22,200
2026/01/06 1,507 1,538 1,507 1,530 40,000
2026/01/05 1,495 1,510 1,490 1,504 44,200

このページの先頭へ