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
2020/12/30 475 487 461 486 11,700
2020/12/29 472 483 472 483 7,500
2020/12/28 475 479 474 476 5,100
2020/12/25 484 487 479 482 4,300
2020/12/24 482 486 482 484 8,500
2020/12/23 490 490 484 485 4,200
2020/12/22 485 490 485 490 4,600
2020/12/21 501 502 483 487 10,900
2020/12/18 500 501 494 494 14,400
2020/12/17 493 500 489 500 27,400
2020/12/16 490 495 486 491 19,200
2020/12/15 490 490 488 489 2,800
2020/12/14 487 489 485 488 12,300
2020/12/11 484 488 483 487 28,100
2020/12/10 490 492 483 483 43,700
2020/12/09 487 491 481 489 12,400
2020/12/08 478 489 478 487 17,400
2020/12/07 483 483 473 473 8,700
2020/12/04 475 482 472 482 11,800
2020/12/03 465 471 464 469 14,100
2020/12/02 462 472 458 472 24,200
2020/12/01 460 461 455 456 10,100
2020/11/30 460 461 457 459 8,600
2020/11/27 459 461 457 460 7,600
2020/11/26 462 462 455 460 10,900
2020/11/25 463 463 458 461 11,300
2020/11/24 464 465 457 457 8,900
2020/11/20 469 469 459 460 10,700
2020/11/19 462 479 460 469 40,600
2020/11/18 464 466 461 463 4,200
2020/11/17 468 468 463 466 7,600
2020/11/16 470 471 457 469 16,900
2020/11/13 476 476 470 471 7,200
2020/11/12 473 474 470 473 6,700
2020/11/11 471 476 471 475 3,100
2020/11/10 470 474 468 468 8,600
2020/11/09 477 484 464 468 29,000
2020/11/06 487 497 482 482 17,900
2020/11/05 490 490 483 487 4,100
2020/11/04 486 491 484 484 5,600
2020/11/02 480 485 480 485 18,800
2020/10/30 482 482 475 477 12,600
2020/10/29 473 486 473 480 9,200
2020/10/28 478 481 477 480 16,200
2020/10/27 474 483 474 479 26,700
2020/10/26 475 486 473 477 43,600
2020/10/23 475 476 469 473 15,600
2020/10/22 479 479 472 474 15,900
2020/10/21 477 479 476 478 7,700
2020/10/20 478 479 476 476 6,700
2020/10/19 480 483 478 478 11,400
2020/10/16 483 484 478 480 20,400
2020/10/15 485 486 483 483 11,300
2020/10/14 486 491 486 489 6,600
2020/10/13 489 490 487 488 6,100
2020/10/12 493 495 487 490 13,800
2020/10/09 502 503 489 494 27,000
2020/10/08 510 513 499 501 26,400
2020/10/07 514 515 507 511 24,100
2020/10/06 506 518 502 516 44,700
2020/10/05 485 502 485 500 36,000
2020/10/02 487 492 473 477 28,200
2020/09/30 493 496 485 487 21,600
2020/09/29 495 496 485 490 33,800
2020/09/28 490 520 484 495 140,800
2020/09/25 465 485 464 480 45,000
2020/09/24 477 481 465 466 30,900
2020/09/23 482 498 478 480 34,500
2020/09/18 495 495 487 490 16,300
2020/09/17 500 500 494 495 9,800
2020/09/16 501 502 495 500 20,200
2020/09/15 494 498 489 496 13,700
2020/09/14 479 493 479 488 30,300
2020/09/11 480 488 475 480 30,300
2020/09/10 485 487 473 480 55,400
2020/09/09 483 495 483 486 42,500
2020/09/08 488 498 481 489 100,800
2020/09/07 501 526 486 493 468,700
2020/09/04 578 609 551 581 693,000
2020/09/03 595 600 545 579 664,100
2020/09/02 540 610 521 575 1,148,500
2020/09/01 509 542 496 510 394,400
2020/08/31 487 495 474 484 108,400
2020/08/28 475 511 472 499 93,300
2020/08/27 480 482 470 475 16,600
2020/08/26 481 490 476 483 28,500
2020/08/25 468 487 465 485 56,100
2020/08/24 466 468 464 466 3,800
2020/08/21 463 466 463 465 4,200
2020/08/20 470 480 458 461 21,100
2020/08/19 474 474 463 465 9,700
2020/08/18 471 478 467 475 25,900
2020/08/17 463 472 460 471 11,100
2020/08/14 467 467 460 463 6,500
2020/08/13 461 468 460 460 10,500
2020/08/12 465 465 457 462 10,900
2020/08/11 461 466 454 462 51,400
2020/08/07 489 489 477 477 16,700
2020/08/06 485 488 478 483 35,300
2020/08/05 450 500 450 480 129,600
2020/08/04 450 452 446 450 7,500
2020/08/03 439 449 438 443 12,100
2020/07/31 451 457 432 434 55,400
2020/07/30 464 466 450 451 17,500
2020/07/29 450 463 450 462 19,100
2020/07/28 465 465 453 453 15,600
2020/07/27 460 468 458 465 10,900
2020/07/22 463 471 463 470 28,400
2020/07/21 462 470 458 469 35,100
2020/07/20 470 470 452 455 42,400
2020/07/17 490 492 459 466 115,500
2020/07/16 515 516 481 490 123,300
2020/07/15 500 525 499 519 278,700
2020/07/14 472 494 463 492 168,300
2020/07/13 446 479 443 468 144,000
2020/07/10 439 443 428 439 85,100
2020/07/09 451 469 432 440 195,500
2020/07/08 494 494 442 451 331,300
2020/07/07 537 569 469 483 1,530,600
2020/07/06 451 499 450 499 596,300
2020/07/03 410 422 410 419 8,600
2020/07/02 431 431 405 417 24,700
2020/07/01 449 450 416 431 39,300
2020/06/30 420 499 419 445 217,600
2020/06/29 414 420 411 419 8,900
2020/06/26 413 416 409 416 5,400
2020/06/25 407 418 407 417 6,700
2020/06/24 408 410 405 406 4,600
2020/06/23 408 410 408 410 2,400
2020/06/22 408 411 408 410 2,000
2020/06/19 399 412 399 408 13,600
2020/06/18 405 405 397 399 7,900
2020/06/17 406 411 379 411 21,400
2020/06/16 402 406 382 406 8,600
2020/06/15 409 409 400 402 3,000
2020/06/12 385 404 385 404 2,100
2020/06/11 409 409 401 401 3,400
2020/06/10 406 409 405 409 800
2020/06/09 409 409 405 409 600
2020/06/08 405 409 405 409 19,900
2020/06/05 402 402 401 401 1,200
2020/06/04 409 409 403 403 4,700
2020/06/03 403 410 403 410 2,200
2020/06/02 410 410 401 404 5,300
2020/06/01 408 409 406 408 3,600
2020/05/29 412 412 409 410 4,200
2020/05/28 405 410 404 405 11,400
2020/05/27 410 415 408 408 8,500
2020/05/26 390 410 387 410 14,600
2020/05/25 374 374 374 374 100
2020/05/22 368 377 368 373 2,100
2020/05/21 387 392 370 370 6,000
2020/05/20 366 387 366 382 5,400
2020/05/19 361 374 361 370 4,100
2020/05/18 370 370 369 369 400
2020/05/15 373 373 369 373 2,100
2020/05/14 370 373 370 373 3,900
2020/05/13 378 378 371 371 1,500
2020/05/12 370 378 365 378 9,300
2020/05/11 376 376 365 370 11,600
2020/05/08 349 360 349 360 10,300
2020/05/07 345 345 336 340 4,900
2020/05/01 350 350 345 345 1,500
2020/04/30 347 355 347 355 16,500
2020/04/28 348 348 343 348 4,000
2020/04/27 339 353 339 350 10,700
2020/04/24 335 338 331 332 2,800
2020/04/23 329 339 329 336 3,400
2020/04/22 330 337 328 332 3,800
2020/04/21 348 348 338 338 1,500
2020/04/20 338 345 338 345 3,400
2020/04/17 338 340 338 338 2,500
2020/04/16 341 343 332 340 2,600
2020/04/15 344 346 339 340 2,900
2020/04/14 343 343 335 338 2,000
2020/04/13 337 337 329 333 800
2020/04/10 332 332 326 329 2,000
2020/04/09 328 336 327 333 4,100
2020/04/08 320 327 320 325 5,000
2020/04/07 324 324 320 324 3,900
2020/04/06 315 319 309 316 12,300
2020/04/03 317 324 317 317 5,600
2020/04/02 323 326 316 316 23,100
2020/04/01 336 336 314 326 11,700
2020/03/31 341 357 337 337 700
2020/03/30 351 351 326 343 8,700
2020/03/27 361 366 361 362 4,200
2020/03/26 365 365 361 361 11,400
2020/03/25 362 368 355 361 6,600
2020/03/24 348 359 348 359 8,700
2020/03/23 343 347 332 347 16,700
2020/03/19 368 374 332 340 14,200
2020/03/18 363 375 355 368 11,400
2020/03/17 354 364 351 362 10,300
2020/03/16 352 364 352 355 7,700
2020/03/13 389 389 345 352 24,200
2020/03/12 390 392 374 383 4,400
2020/03/11 388 396 387 396 6,100
2020/03/10 377 377 345 377 13,700
2020/03/09 381 387 373 377 14,300
2020/03/06 407 410 401 402 2,800
2020/03/05 401 413 401 407 4,900
2020/03/04 388 397 388 397 15,600
2020/03/03 393 396 393 396 2,800
2020/03/02 380 405 380 392 4,900
2020/02/28 382 387 373 374 21,300
2020/02/27 397 406 393 398 18,900
2020/02/26 404 410 401 405 12,000
2020/02/25 404 414 404 412 9,700
2020/02/21 413 420 412 412 5,100
2020/02/20 417 425 413 413 3,300
2020/02/19 414 425 414 415 23,000
2020/02/18 415 419 412 414 12,200
2020/02/17 419 423 415 415 3,000
2020/02/14 428 428 420 422 19,000
2020/02/13 430 430 424 425 9,800
2020/02/12 429 432 428 432 7,600
2020/02/10 438 438 424 428 19,500
2020/02/07 417 434 417 431 19,300
2020/02/06 423 423 416 420 15,100
2020/02/05 409 415 409 415 12,300
2020/02/04 399 403 398 401 3,300
2020/02/03 390 393 388 391 3,800
2020/01/31 403 406 393 394 33,500
2020/01/30 415 415 397 401 17,900
2020/01/29 430 430 413 413 25,000
2020/01/28 437 437 429 432 11,300
2020/01/27 407 440 407 429 30,200
2020/01/24 413 416 410 410 7,000
2020/01/23 423 423 412 412 5,000
2020/01/22 430 431 419 421 19,100
2020/01/21 420 438 420 423 48,100
2020/01/20 413 414 408 414 7,900
2020/01/17 400 412 399 411 11,300
2020/01/16 400 400 398 399 4,300
2020/01/15 403 403 400 400 3,800
2020/01/14 398 404 398 401 2,500
2020/01/10 399 401 395 397 6,600
2020/01/09 399 399 390 391 10,400
2020/01/08 402 402 394 395 9,700
2020/01/07 398 406 398 402 5,500
2020/01/06 405 405 398 398 5,800

このページの先頭へ