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

ヤマックス(5285)の株価時系列情報

ヤマックス(5285)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
2026/08/14 1,428 1,428 1,394 1,394 25,000
2026/08/13 1,381 1,434 1,364 1,428 59,900
2026/08/12 1,364 1,390 1,350 1,387 59,100
2026/08/10 1,375 1,391 1,361 1,369 46,300
2026/08/07 1,414 1,420 1,379 1,391 78,900
2026/08/06 1,470 1,481 1,356 1,444 171,300
2026/08/05 1,484 1,499 1,462 1,486 47,500
2026/08/04 1,490 1,499 1,465 1,482 48,700
2026/08/03 1,460 1,488 1,421 1,481 71,200
2026/07/31 1,438 1,483 1,413 1,462 84,300
2026/07/30 1,499 1,527 1,426 1,436 213,900
2026/07/29 1,548 1,568 1,420 1,487 731,300
2026/07/28 1,350 1,350 1,319 1,328 21,200
2026/07/27 1,347 1,356 1,330 1,355 16,200
2026/07/24 1,321 1,329 1,310 1,324 23,500
2026/07/23 1,340 1,349 1,330 1,339 17,300
2026/07/22 1,367 1,367 1,340 1,346 19,000
2026/07/21 1,340 1,368 1,339 1,364 18,500
2026/07/17 1,371 1,377 1,330 1,342 37,400
2026/07/16 1,398 1,407 1,375 1,376 22,300
2026/07/15 1,392 1,409 1,392 1,407 30,900
2026/07/14 1,384 1,395 1,379 1,385 18,600
2026/07/13 1,389 1,398 1,369 1,384 27,400
2026/07/10 1,358 1,377 1,357 1,375 9,400
2026/07/09 1,347 1,361 1,340 1,359 9,400
2026/07/08 1,361 1,372 1,343 1,348 36,000
2026/07/07 1,372 1,385 1,366 1,370 20,700
2026/07/06 1,370 1,391 1,367 1,372 24,100
2026/07/03 1,358 1,375 1,344 1,361 44,900
2026/07/02 1,316 1,359 1,312 1,358 47,000
2026/07/01 1,329 1,330 1,312 1,319 25,700
2026/06/30 1,325 1,329 1,302 1,329 22,100
2026/06/29 1,280 1,309 1,280 1,309 25,600
2026/06/26 1,262 1,283 1,255 1,283 35,100
2026/06/25 1,276 1,276 1,256 1,261 13,600
2026/06/24 1,251 1,283 1,249 1,258 26,500
2026/06/23 1,273 1,278 1,253 1,260 28,400
2026/06/22 1,272 1,288 1,267 1,279 31,600
2026/06/19 1,262 1,271 1,252 1,269 40,000
2026/06/18 1,261 1,288 1,261 1,264 34,500
2026/06/17 1,242 1,275 1,242 1,260 35,900
2026/06/16 1,259 1,259 1,230 1,239 36,000
2026/06/15 1,238 1,259 1,238 1,258 48,100
2026/06/12 1,212 1,233 1,202 1,220 37,100
2026/06/11 1,201 1,206 1,186 1,192 46,700
2026/06/10 1,212 1,220 1,201 1,211 33,000
2026/06/09 1,207 1,232 1,207 1,212 24,700
2026/06/08 1,200 1,215 1,185 1,205 69,400
2026/06/05 1,200 1,234 1,199 1,230 59,000
2026/06/04 1,200 1,225 1,187 1,205 58,500
2026/06/03 1,223 1,233 1,211 1,214 50,800
2026/06/02 1,234 1,234 1,211 1,223 77,900
2026/06/01 1,268 1,268 1,231 1,245 61,500
2026/05/29 1,285 1,291 1,273 1,279 55,300
2026/05/28 1,273 1,297 1,265 1,275 20,700
2026/05/27 1,300 1,300 1,266 1,267 32,300
2026/05/26 1,275 1,311 1,268 1,292 55,700
2026/05/25 1,270 1,275 1,241 1,264 78,800
2026/05/22 1,275 1,280 1,257 1,262 56,000
2026/05/21 1,314 1,314 1,275 1,278 41,100
2026/05/20 1,300 1,300 1,267 1,285 62,200
2026/05/19 1,321 1,329 1,299 1,307 41,900
2026/05/18 1,320 1,331 1,281 1,291 91,600
2026/05/15 1,351 1,380 1,322 1,332 77,900
2026/05/14 1,514 1,516 1,275 1,347 217,200
2026/05/13 1,507 1,529 1,507 1,513 21,600
2026/05/12 1,513 1,524 1,501 1,505 31,200
2026/05/11 1,490 1,522 1,490 1,513 58,900
2026/05/08 1,463 1,473 1,446 1,471 32,500
2026/05/07 1,470 1,482 1,454 1,463 25,200
2026/05/01 1,468 1,473 1,451 1,463 24,400
2026/04/30 1,477 1,477 1,452 1,460 37,300
2026/04/28 1,468 1,493 1,468 1,490 24,900
2026/04/27 1,485 1,487 1,461 1,470 46,100
2026/04/24 1,515 1,520 1,494 1,494 58,900
2026/04/23 1,534 1,537 1,502 1,509 55,900
2026/04/22 1,543 1,549 1,530 1,534 24,400
2026/04/21 1,538 1,555 1,538 1,543 29,200
2026/04/20 1,556 1,560 1,535 1,541 28,800
2026/04/17 1,562 1,569 1,551 1,551 19,200
2026/04/16 1,569 1,577 1,561 1,561 14,300
2026/04/15 1,575 1,593 1,553 1,558 29,000
2026/04/14 1,566 1,575 1,555 1,555 22,000
2026/04/13 1,579 1,587 1,554 1,556 35,000
2026/04/10 1,620 1,621 1,589 1,593 34,500
2026/04/09 1,631 1,631 1,594 1,604 31,000
2026/04/08 1,610 1,627 1,608 1,627 42,100
2026/04/07 1,586 1,606 1,577 1,583 27,400
2026/04/06 1,575 1,588 1,571 1,578 19,600
2026/04/03 1,585 1,618 1,568 1,573 32,300
2026/03/27 1,645 1,672 1,642 1,653 86,500
2026/03/26 1,658 1,660 1,638 1,644 43,000
2026/03/25 1,639 1,665 1,634 1,657 47,800
2026/03/24 1,632 1,632 1,607 1,618 22,100
2026/03/23 1,627 1,669 1,591 1,592 84,500
2026/03/19 1,677 1,677 1,642 1,649 54,500
2026/03/18 1,661 1,680 1,661 1,680 41,700
2026/03/17 1,655 1,669 1,642 1,643 36,200
2026/03/16 1,667 1,674 1,640 1,652 37,000
2026/03/13 1,645 1,670 1,639 1,658 49,200
2026/03/12 1,694 1,694 1,655 1,667 49,400
2026/03/11 1,700 1,710 1,690 1,693 42,400
2026/03/10 1,690 1,700 1,666 1,683 47,900
2026/03/09 1,619 1,650 1,612 1,650 94,000
2026/03/06 1,691 1,707 1,678 1,704 56,600
2026/03/05 1,665 1,708 1,665 1,691 103,300
2026/03/04 1,645 1,666 1,583 1,607 156,300
2026/03/03 1,701 1,708 1,666 1,668 107,900
2026/03/02 1,711 1,729 1,693 1,704 127,900
2026/02/27 1,735 1,770 1,728 1,769 69,500
2026/02/26 1,760 1,760 1,732 1,746 65,900
2026/02/25 1,722 1,759 1,711 1,748 66,000
2026/02/24 1,787 1,787 1,696 1,723 181,400
2026/02/20 1,812 1,814 1,773 1,789 122,900
2026/02/19 1,853 1,853 1,811 1,830 54,300
2026/02/18 1,837 1,867 1,831 1,853 37,100
2026/02/17 1,854 1,854 1,823 1,831 37,400
2026/02/16 1,846 1,854 1,830 1,847 49,900
2026/02/13 1,911 1,911 1,844 1,844 94,400
2026/02/12 1,912 1,922 1,870 1,913 112,000
2026/02/10 1,900 1,914 1,881 1,908 104,400
2026/02/09 1,920 1,925 1,863 1,880 84,000
2026/02/06 1,841 1,895 1,801 1,895 167,200
2026/02/05 2,055 2,066 1,815 1,830 415,100
2026/02/04 2,055 2,055 2,033 2,040 33,600
2026/02/03 2,028 2,054 2,011 2,051 34,000
2026/02/02 2,028 2,063 2,005 2,008 45,600
2026/01/30 2,031 2,047 1,998 2,028 32,300
2026/01/29 2,050 2,050 2,001 2,038 31,500
2026/01/28 2,061 2,061 2,020 2,031 40,300
2026/01/27 2,091 2,096 2,041 2,066 34,800
2026/01/26 2,160 2,160 2,081 2,091 62,800
2026/01/23 2,159 2,183 2,144 2,172 45,000
2026/01/22 2,123 2,146 2,107 2,144 34,800
2026/01/21 2,083 2,114 2,072 2,100 32,500
2026/01/20 2,141 2,142 2,101 2,115 43,600
2026/01/19 2,172 2,175 2,128 2,144 55,500
2026/01/16 2,168 2,219 2,116 2,154 129,400
2026/01/15 2,060 2,083 2,049 2,083 32,800
2026/01/14 2,039 2,100 2,033 2,060 80,500
2026/01/13 2,011 2,046 1,967 2,028 108,700
2026/01/09 1,927 1,975 1,913 1,972 52,000
2026/01/08 1,940 1,940 1,910 1,911 37,400
2026/01/07 1,891 1,938 1,871 1,938 57,900
2026/01/06 1,880 1,899 1,880 1,890 18,100
2026/01/05 1,909 1,911 1,864 1,878 45,600
2025/12/30 1,900 1,914 1,894 1,895 33,800
2025/12/29 1,879 1,903 1,877 1,894 34,500
2025/12/26 1,873 1,885 1,863 1,879 28,800
2025/12/25 1,861 1,885 1,860 1,868 28,100
2025/12/24 1,875 1,883 1,863 1,864 21,900
2025/12/23 1,859 1,872 1,859 1,871 24,800
2025/12/22 1,882 1,884 1,859 1,868 44,000
2025/12/19 1,854 1,872 1,850 1,868 22,600
2025/12/18 1,810 1,854 1,810 1,854 32,200
2025/12/17 1,830 1,830 1,807 1,823 44,200
2025/12/16 1,875 1,889 1,827 1,829 46,900
2025/12/15 1,843 1,869 1,829 1,869 30,800
2025/12/12 1,820 1,843 1,820 1,843 21,000
2025/12/11 1,844 1,844 1,809 1,822 33,300
2025/12/10 1,831 1,852 1,828 1,844 31,700
2025/12/09 1,851 1,867 1,828 1,828 31,000
2025/12/08 1,825 1,846 1,821 1,846 47,100
2025/12/05 1,820 1,837 1,818 1,823 22,300
2025/12/04 1,826 1,846 1,818 1,829 40,300
2025/12/03 1,829 1,832 1,806 1,815 47,200
2025/12/02 1,838 1,850 1,816 1,829 35,200
2025/12/01 1,877 1,877 1,828 1,840 67,600
2025/11/28 1,886 1,890 1,871 1,881 33,900
2025/11/27 1,850 1,877 1,849 1,877 40,600
2025/11/26 1,853 1,859 1,829 1,844 26,600
2025/11/25 1,909 1,909 1,822 1,834 62,300
2025/11/21 1,788 1,910 1,788 1,894 84,600
2025/11/20 1,855 1,860 1,821 1,824 52,800
2025/11/19 1,799 1,830 1,771 1,815 90,100
2025/11/18 1,825 1,832 1,795 1,799 68,000
2025/11/17 1,860 1,860 1,814 1,835 111,900
2025/11/14 1,901 1,930 1,884 1,893 130,800
2025/11/13 2,030 2,030 1,880 1,932 211,600
2025/11/12 1,978 2,049 1,956 2,025 77,000
2025/11/11 1,970 1,975 1,949 1,965 46,400
2025/11/10 1,968 1,979 1,957 1,961 27,800
2025/11/07 1,936 1,968 1,936 1,968 49,600
2025/11/06 1,968 1,983 1,945 1,965 52,500
2025/11/05 1,962 1,971 1,888 1,964 111,300
2025/11/04 2,005 2,024 1,984 1,989 60,900
2025/10/31 2,020 2,034 2,002 2,020 34,400
2025/10/30 2,019 2,032 1,989 2,024 41,300
2025/10/29 2,088 2,098 2,002 2,010 52,800
2025/10/28 2,143 2,152 2,076 2,078 47,500
2025/10/27 2,159 2,159 2,126 2,138 48,900
2025/10/24 2,130 2,160 2,102 2,142 89,200
2025/10/23 2,048 2,078 2,031 2,063 29,600
2025/10/22 2,028 2,063 2,007 2,058 33,200
2025/10/21 2,080 2,080 1,999 1,999 70,600
2025/10/20 2,020 2,061 1,991 2,055 73,000
2025/10/17 1,971 1,997 1,959 1,982 62,600
2025/10/16 1,965 1,986 1,956 1,980 35,000
2025/10/15 1,919 1,963 1,908 1,950 45,900
2025/10/14 1,918 1,942 1,875 1,891 148,800

このページの先頭へ