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
2026/05/14 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
2025/10/10 2,013 2,018 1,954 1,958 94,800
2025/10/09 2,058 2,062 2,015 2,022 56,300
2025/10/08 2,031 2,052 2,019 2,049 38,600
2025/10/07 2,031 2,077 2,020 2,041 103,800
2025/10/06 2,017 2,018 1,962 1,991 94,300
2025/10/03 1,937 1,966 1,932 1,944 38,000
2025/10/02 1,981 2,011 1,915 1,937 72,500
2025/10/01 2,033 2,038 1,968 1,972 82,900
2025/09/30 2,060 2,070 2,028 2,048 48,400
2025/09/29 2,040 2,074 2,017 2,060 49,100
2025/09/26 2,022 2,058 2,022 2,026 33,600
2025/09/25 2,078 2,078 2,024 2,036 67,900
2025/09/24 2,128 2,128 2,063 2,071 73,000
2025/09/22 2,150 2,175 2,134 2,136 49,700
2025/09/19 2,126 2,167 2,103 2,154 110,900
2025/09/18 2,077 2,103 2,046 2,088 64,000
2025/09/17 2,085 2,090 2,045 2,051 75,800
2025/09/16 2,094 2,094 2,040 2,072 108,400
2025/09/12 2,116 2,137 2,094 2,100 61,800
2025/09/11 2,131 2,131 2,088 2,101 99,900
2025/09/10 2,200 2,200 2,122 2,134 84,300
2025/09/09 2,208 2,260 2,176 2,190 132,300
2025/09/08 2,247 2,280 2,178 2,186 179,000
2025/09/05 2,205 2,275 2,168 2,203 339,400
2025/09/04 2,065 2,114 2,065 2,106 149,600
2025/09/03 2,007 2,093 1,992 2,040 145,400
2025/09/02 1,991 2,019 1,979 1,995 79,100
2025/09/01 2,073 2,073 1,953 1,972 191,300
2025/08/29 2,130 2,143 2,077 2,078 59,800
2025/08/28 2,110 2,147 2,074 2,122 74,400
2025/08/27 2,100 2,119 2,062 2,097 100,000
2025/08/26 2,060 2,098 2,039 2,098 52,800
2025/08/25 2,065 2,070 2,031 2,055 55,400
2025/08/22 2,035 2,058 2,015 2,040 56,000
2025/08/21 2,025 2,037 2,003 2,033 90,600
2025/08/20 2,108 2,108 2,031 2,040 139,300
2025/08/19 2,140 2,157 2,119 2,121 117,700
2025/08/18 2,140 2,175 2,119 2,142 63,400
2025/08/15 2,190 2,203 2,133 2,150 84,400
2025/08/14 2,185 2,185 2,160 2,171 37,800
2025/08/13 2,198 2,218 2,161 2,193 101,200
2025/08/12 2,183 2,220 2,145 2,183 152,300
2025/08/08 2,121 2,133 2,100 2,110 75,400
2025/08/07 2,138 2,163 2,114 2,135 128,300
2025/08/06 2,048 2,120 2,041 2,114 93,000
2025/08/05 2,060 2,087 2,032 2,065 61,000
2025/08/04 1,984 2,040 1,976 2,038 100,700
2025/08/01 2,060 2,068 1,942 2,022 210,000
2025/07/31 1,940 2,111 1,849 2,033 441,100
2025/07/30 1,922 1,935 1,897 1,926 117,800
2025/07/29 1,903 1,909 1,871 1,882 70,900
2025/07/28 1,882 1,921 1,882 1,915 134,000
2025/07/25 1,861 1,895 1,855 1,870 63,800
2025/07/24 1,845 1,876 1,840 1,851 84,200
2025/07/23 1,807 1,836 1,796 1,836 94,800
2025/07/22 1,753 1,814 1,752 1,807 65,700
2025/07/18 1,790 1,797 1,745 1,753 60,100
2025/07/17 1,774 1,792 1,756 1,767 38,700
2025/07/16 1,753 1,822 1,730 1,775 95,200
2025/07/15 1,817 1,817 1,741 1,753 78,200
2025/07/14 1,823 1,828 1,793 1,795 53,500
2025/07/11 1,850 1,882 1,829 1,837 52,000
2025/07/10 1,872 1,885 1,823 1,848 89,400
2025/07/09 1,833 1,850 1,822 1,850 46,300

このページの先頭へ