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

ヤマウホールディングス(5284)の株価時系列情報

ヤマウホールディングス(5284)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
2011/12/30 84 84 84 84 5,000
2011/12/28 85 85 85 85 1,000
2011/12/27 85 85 85 85 1,000
2011/12/26 84 86 84 86 4,000
2011/12/22 84 84 84 84 3,000
2011/12/21 85 85 83 83 9,000
2011/12/20 85 85 85 85 1,000
2011/12/19 86 86 85 85 2,000
2011/12/15 91 91 88 88 10,000
2011/12/13 92 92 91 91 8,000
2011/12/09 92 94 92 92 24,000
2011/12/06 91 91 91 91 1,000
2011/12/05 90 91 90 91 9,000
2011/12/02 89 89 89 89 1,000
2011/12/01 88 88 88 88 2,000
2011/11/30 0 0 0 87 0
2011/11/29 0 0 0 87 0
2011/11/28 0 0 0 87 0
2011/11/25 87 87 87 87 1,000
2011/11/24 87 87 87 87 1,000
2011/11/22 86 86 86 86 1,000
2011/11/21 87 87 87 87 1,000
2011/11/18 0 0 0 92 0
2011/11/17 0 0 0 92 0
2011/11/16 0 0 0 92 0
2011/11/15 92 92 92 92 4,000
2011/11/14 92 92 92 92 1,000
2011/11/11 0 0 0 92 0
2011/11/10 88 92 88 92 4,000
2011/11/09 0 0 0 88 0
2011/11/08 92 92 88 88 19,000
2011/11/07 89 89 89 89 1,000
2011/11/04 0 0 0 87 0
2011/11/02 87 88 87 87 5,000
2011/11/01 0 0 0 91 0
2011/10/31 91 91 91 91 1,000
2011/10/28 92 92 92 92 17,000
2011/10/27 90 90 90 90 1,000
2011/10/26 0 0 0 90 0
2011/10/25 90 90 90 90 1,000
2011/10/24 91 91 87 90 8,000
2011/10/21 0 0 0 91 0
2011/10/20 91 91 91 91 2,000
2011/10/19 92 92 92 92 3,000
2011/10/18 0 0 0 92 0
2011/10/17 0 0 0 92 0
2011/10/14 92 92 92 92 7,000
2011/10/13 92 92 92 92 2,000
2011/10/12 92 92 92 92 3,000
2011/10/11 89 93 89 93 9,000
2011/10/07 89 89 89 89 2,000
2011/10/06 86 86 86 86 4,000
2011/10/05 0 0 0 89 0
2011/10/04 88 89 88 89 5,000
2011/10/03 0 0 0 87 0
2011/09/30 0 0 0 87 0
2011/09/29 89 89 87 87 5,000
2011/09/28 90 90 88 88 4,000
2011/09/27 92 92 92 92 3,000
2011/09/26 93 93 92 92 4,000
2011/09/22 94 94 93 93 6,000
2011/09/21 95 96 94 94 7,000
2011/09/20 0 0 0 98 0
2011/09/16 0 0 0 98 0
2011/09/15 96 98 96 98 12,000
2011/09/14 95 95 95 95 1,000
2011/09/13 95 96 95 96 6,000
2011/09/12 0 0 0 100 0
2011/09/09 100 100 100 100 1,000
2011/09/08 0 0 0 96 0
2011/09/07 0 0 0 96 0
2011/09/06 95 96 95 96 4,000
2011/09/05 98 98 94 94 4,000
2011/09/02 0 0 0 99 0
2011/09/01 99 99 99 99 1,000
2011/08/31 99 99 99 99 2,000
2011/08/30 97 97 97 97 31,000
2011/08/29 0 0 0 96 0
2011/08/26 96 96 96 96 2,000
2011/08/25 96 96 96 96 1,000
2011/08/24 93 93 93 93 1,000
2011/08/23 95 95 95 95 1,000
2011/08/22 100 100 100 100 1,000
2011/08/19 0 0 0 99 0
2011/08/18 99 99 99 99 1,000
2011/08/17 0 0 0 100 0
2011/08/16 100 100 100 100 2,000
2011/08/15 100 104 100 104 4,000
2011/08/12 100 100 100 100 2,000
2011/08/11 101 102 101 102 2,000
2011/08/10 100 105 100 105 4,000
2011/08/09 98 99 91 97 14,000
2011/08/08 100 100 100 100 3,000
2011/08/05 103 103 103 103 1,000
2011/08/04 106 106 106 106 3,000
2011/08/03 104 104 104 104 2,000
2011/08/02 104 104 103 103 5,000
2011/08/01 0 0 0 109 0
2011/07/29 0 0 0 109 0
2011/07/28 0 0 0 109 0
2011/07/27 0 0 0 109 0
2011/07/26 0 0 0 109 0
2011/07/25 0 0 0 109 0
2011/07/22 0 0 0 109 0
2011/07/21 0 0 0 109 0
2011/07/20 0 0 0 109 0
2011/07/19 0 0 0 109 0
2011/07/15 108 109 108 109 6,000
2011/07/14 107 107 107 107 1,000
2011/07/13 105 105 105 105 2,000
2011/07/12 0 0 0 107 0
2011/07/11 0 0 0 107 0
2011/07/08 107 107 107 107 5,000
2011/07/07 0 0 0 105 0
2011/07/06 107 107 105 105 5,000
2011/07/05 107 107 107 107 1,000
2011/07/04 106 106 106 106 1,000
2011/07/01 107 107 103 105 14,000
2011/06/30 109 109 109 109 1,000
2011/06/29 0 0 0 109 0
2011/06/28 109 109 109 109 9,000
2011/06/27 108 108 108 108 5,000
2011/06/24 0 0 0 109 0
2011/06/23 0 0 0 109 0
2011/06/22 0 0 0 109 0
2011/06/21 109 109 109 109 6,000
2011/06/20 110 110 109 110 5,000
2011/06/17 112 112 110 110 6,000
2011/06/16 112 112 112 112 3,000
2011/06/15 110 114 110 112 29,000
2011/06/14 110 110 108 110 15,000
2011/06/13 0 0 0 115 0
2011/06/10 111 115 111 115 2,000
2011/06/09 110 110 106 106 6,000
2011/06/08 0 0 0 106 0
2011/06/07 0 0 0 106 0
2011/06/06 103 107 103 106 6,000
2011/06/03 106 106 102 102 5,000
2011/06/02 0 0 0 113 0
2011/06/01 0 0 0 113 0
2011/05/31 0 0 0 113 0
2011/05/30 0 0 0 113 0
2011/05/27 113 113 113 113 1,000
2011/05/26 0 0 0 110 0
2011/05/25 0 0 0 110 0
2011/05/24 110 110 110 110 1,000
2011/05/23 0 0 0 110 0
2011/05/20 110 110 110 110 2,000
2011/05/19 110 110 110 110 1,000
2011/05/18 110 110 110 110 4,000
2011/05/17 118 118 113 113 17,000
2011/05/16 125 125 125 125 1,000
2011/05/13 128 130 128 130 12,000
2011/05/12 124 127 124 126 11,000
2011/05/11 124 125 124 125 4,000
2011/05/10 123 125 123 125 3,000
2011/05/09 123 123 120 120 9,000
2011/05/06 125 125 121 123 11,000
2011/05/02 125 145 122 129 101,000
2011/04/28 108 108 104 104 11,000
2011/04/27 110 110 109 109 2,000
2011/04/26 112 112 112 112 2,000
2011/04/25 0 0 0 102 0
2011/04/22 102 102 102 102 1,000
2011/04/21 102 102 102 102 1,000
2011/04/20 0 0 0 105 0
2011/04/19 103 105 102 105 3,000
2011/04/18 0 0 0 106 0
2011/04/15 104 106 104 106 4,000
2011/04/14 104 104 104 104 1,000
2011/04/13 104 104 104 104 2,000
2011/04/12 0 0 0 108 0
2011/04/11 108 108 108 108 1,000
2011/04/08 102 108 102 108 2,000
2011/04/07 102 102 102 102 3,000
2011/04/06 0 0 0 105 0
2011/04/05 0 0 0 105 0
2011/04/04 105 105 105 105 1,000
2011/04/01 105 105 105 105 2,000
2011/03/31 106 106 105 105 4,000
2011/03/30 0 0 0 102 0
2011/03/29 103 103 101 102 7,000
2011/03/28 103 103 103 103 2,000
2011/03/25 115 116 107 108 38,000
2011/03/24 116 116 109 110 15,000
2011/03/23 115 119 115 119 6,000
2011/03/22 104 110 104 110 5,000
2011/03/18 104 104 104 104 1,000
2011/03/17 0 0 0 104 0
2011/03/16 104 104 104 104 1,000
2011/03/15 120 120 75 90 10,000
2011/03/14 116 125 113 113 8,000
2011/03/11 110 110 110 110 2,000
2011/03/10 114 114 113 113 3,000
2011/03/09 112 112 112 112 1,000
2011/03/08 0 0 0 112 0
2011/03/07 0 0 0 112 0
2011/03/04 111 112 111 112 4,000
2011/03/03 112 112 110 110 4,000
2011/03/02 0 0 0 115 0
2011/03/01 0 0 0 115 0
2011/02/28 0 0 0 115 0
2011/02/25 115 115 115 115 1,000
2011/02/24 0 0 0 116 0
2011/02/23 116 116 116 116 3,000
2011/02/22 113 115 113 115 3,000
2011/02/21 121 121 118 118 2,000
2011/02/18 111 111 111 111 1,000
2011/02/17 112 112 112 112 1,000
2011/02/16 117 117 114 114 5,000
2011/02/15 115 122 114 121 11,000
2011/02/14 111 111 111 111 2,000
2011/02/10 113 113 113 113 1,000
2011/02/09 0 0 0 112 0
2011/02/08 112 112 112 112 2,000
2011/02/07 112 112 112 112 4,000
2011/02/04 110 112 110 112 2,000
2011/02/03 0 0 0 115 0
2011/02/02 0 0 0 115 0
2011/02/01 0 0 0 115 0
2011/01/31 115 115 115 115 5,000
2011/01/28 0 0 0 110 0
2011/01/27 109 110 109 110 2,000
2011/01/26 0 0 0 109 0
2011/01/25 0 0 0 109 0
2011/01/24 109 109 109 109 3,000
2011/01/21 109 109 109 109 1,000
2011/01/20 0 0 0 111 0
2011/01/19 109 111 109 111 2,000
2011/01/18 0 0 0 110 0
2011/01/17 110 110 110 110 5,000
2011/01/14 110 110 110 110 5,000
2011/01/13 108 108 108 108 1,000
2011/01/12 107 107 107 107 6,000
2011/01/11 105 105 105 105 3,000
2011/01/07 103 104 103 104 3,000
2011/01/06 103 103 103 103 1,000
2011/01/05 0 0 0 102 0
2011/01/04 0 0 0 102 0

このページの先頭へ