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
2002/12/30 80 80 80 80 9,000
2002/12/27 80 80 80 80 5,000
2002/12/26 80 80 79 80 5,000
2002/12/25 74 74 74 74 14,000
2002/12/24 75 75 73 73 8,000
2002/12/20 78 78 76 76 12,000
2002/12/19 80 80 80 80 1,000
2002/12/18 80 80 80 80 5,000
2002/12/17 80 80 76 76 8,000
2002/12/16 81 81 80 80 30,000
2002/12/13 81 81 81 81 1,000
2002/12/11 80 82 80 80 16,000
2002/12/10 80 82 80 82 15,000
2002/12/09 84 84 80 80 12,000
2002/12/06 81 81 81 81 2,000
2002/12/05 80 80 80 80 3,000
2002/12/04 80 80 80 80 1,000
2002/12/03 84 84 80 83 14,000
2002/11/29 82 85 82 85 5,000
2002/11/28 81 81 81 81 2,000
2002/11/27 85 85 80 80 20,000
2002/11/25 89 89 85 85 42,000
2002/11/22 89 89 89 89 4,000
2002/11/21 89 89 89 89 1,000
2002/11/19 91 91 90 90 7,000
2002/11/18 91 91 91 91 2,000
2002/11/15 92 92 92 92 1,000
2002/11/14 92 92 92 92 1,000
2002/11/13 95 95 91 91 18,000
2002/11/12 95 95 95 95 2,000
2002/11/11 95 95 95 95 4,000
2002/11/08 98 98 97 97 11,000
2002/11/07 100 100 100 100 4,000
2002/11/06 101 101 101 101 2,000
2002/11/05 98 98 98 98 4,000
2002/11/01 97 97 97 97 1,000
2002/10/31 96 96 96 96 5,000
2002/10/29 95 95 95 95 7,000
2002/10/28 95 95 95 95 1,000
2002/10/25 95 95 95 95 7,000
2002/10/24 93 96 93 95 7,000
2002/10/23 95 96 91 91 3,000
2002/10/22 97 97 97 97 4,000
2002/10/17 95 96 95 96 3,000
2002/10/16 96 96 96 96 7,000
2002/10/15 95 95 95 95 2,000
2002/10/11 95 95 95 95 1,000
2002/10/09 95 95 95 95 2,000
2002/10/08 95 95 95 95 1,000
2002/10/04 100 100 100 100 4,000
2002/10/03 100 100 100 100 2,000
2002/10/02 100 110 100 110 2,000
2002/10/01 95 95 95 95 1,000
2002/09/26 105 105 105 105 1,000
2002/09/25 105 105 105 105 14,000
2002/09/24 105 105 105 105 1,000
2002/09/17 105 105 105 105 2,000
2002/09/13 106 106 105 105 7,000
2002/09/11 108 108 108 108 1,000
2002/09/06 110 110 110 110 10,000
2002/09/05 110 110 110 110 1,000
2002/09/04 110 110 110 110 2,000
2002/09/02 112 112 111 111 2,000
2002/08/30 110 111 110 111 2,000
2002/08/29 110 110 110 110 2,000
2002/08/26 112 120 112 112 13,000
2002/08/23 111 111 111 111 1,000
2002/08/22 111 111 111 111 8,000
2002/08/21 112 112 111 111 20,000
2002/08/13 112 112 111 111 4,000
2002/08/12 111 111 111 111 2,000
2002/08/07 117 117 117 117 5,000
2002/08/06 121 121 117 117 12,000
2002/08/05 123 123 123 123 2,000
2002/08/02 124 124 124 124 2,000
2002/08/01 124 124 124 124 3,000
2002/07/29 122 124 120 124 13,000
2002/07/26 122 122 122 122 2,000
2002/07/25 120 129 120 122 25,000
2002/07/24 119 122 118 119 20,000
2002/07/23 118 118 118 118 1,000
2002/07/19 119 119 118 118 9,000
2002/07/18 119 120 119 119 4,000
2002/07/17 119 119 119 119 5,000
2002/07/16 120 121 120 120 6,000
2002/07/15 121 121 118 118 2,000
2002/07/12 121 121 121 121 6,000
2002/07/11 119 119 119 119 1,000
2002/07/10 119 119 119 119 2,000
2002/07/08 121 121 118 118 8,000
2002/07/05 121 121 121 121 3,000
2002/07/04 121 121 121 121 2,000
2002/07/02 118 121 118 121 5,000
2002/07/01 118 118 118 118 1,000
2002/06/28 118 118 118 118 1,000
2002/06/27 120 121 120 121 4,000
2002/06/26 121 121 121 121 10,000
2002/06/25 121 121 121 121 2,000
2002/06/24 118 120 118 120 15,000
2002/06/21 120 120 118 118 11,000
2002/06/20 120 124 118 124 9,000
2002/06/19 121 122 121 122 2,000
2002/06/18 122 123 122 123 3,000
2002/06/17 124 133 124 133 6,000
2002/06/14 124 124 124 124 1,000
2002/06/12 120 120 116 120 16,000
2002/06/11 120 120 120 120 3,000
2002/06/10 126 126 125 125 4,000
2002/06/07 126 126 126 126 4,000
2002/06/06 130 130 125 125 14,000
2002/06/05 131 131 131 131 3,000
2002/06/04 140 140 130 135 5,000
2002/06/03 126 130 126 130 17,000
2002/05/31 131 131 126 126 19,000
2002/05/30 138 140 125 126 23,000
2002/05/29 145 148 140 140 20,000
2002/05/28 167 167 137 140 102,000
2002/05/27 130 179 130 167 241,000
2002/05/24 110 134 110 129 107,000
2002/05/23 97 98 97 98 3,000
2002/05/22 94 96 94 96 2,000
2002/05/21 92 92 92 92 2,000
2002/05/17 90 94 90 94 13,000
2002/05/13 100 100 100 100 2,000
2002/05/10 100 100 100 100 2,000
2002/05/09 98 100 98 100 8,000
2002/05/08 97 97 96 96 2,000
2002/05/07 95 95 95 95 2,000
2002/05/02 96 96 96 96 6,000
2002/05/01 97 97 97 97 5,000
2002/04/30 100 100 98 98 7,000
2002/04/26 101 101 101 101 3,000
2002/04/25 102 102 101 101 8,000
2002/04/24 103 103 102 102 7,000
2002/04/23 103 103 103 103 4,000
2002/04/22 103 103 103 103 2,000
2002/04/19 102 103 102 103 4,000
2002/04/18 102 102 102 102 1,000
2002/04/17 101 101 101 101 3,000
2002/04/16 100 100 100 100 5,000
2002/04/15 109 110 109 109 24,000
2002/04/12 101 101 100 100 7,000
2002/04/11 101 101 101 101 1,000
2002/04/10 103 103 101 101 6,000
2002/04/09 102 102 100 100 5,000
2002/04/08 102 102 102 102 7,000
2002/04/04 102 102 102 102 2,000
2002/04/02 104 104 104 104 1,000
2002/03/28 107 107 106 106 2,000
2002/03/27 106 107 106 106 10,000
2002/03/26 105 107 105 105 6,000
2002/03/25 117 119 115 117 25,000
2002/03/22 114 117 114 117 8,000
2002/03/20 101 106 101 102 30,000
2002/03/18 111 111 111 111 7,000
2002/03/15 108 108 105 105 11,000
2002/03/14 110 110 110 110 5,000
2002/03/13 114 114 114 114 2,000
2002/03/12 117 117 111 115 19,000
2002/03/11 115 117 111 117 17,000
2002/03/08 111 112 110 110 11,000
2002/03/07 108 115 108 115 20,000
2002/03/06 104 105 104 105 9,000
2002/03/05 102 113 102 104 18,000
2002/03/04 97 98 96 98 4,000
2002/03/01 95 98 95 95 7,000
2002/02/28 92 92 92 92 2,000
2002/02/26 90 90 90 90 1,000
2002/02/25 90 90 90 90 12,000
2002/02/22 91 91 90 90 6,000
2002/02/19 92 92 90 90 7,000
2002/02/18 91 92 91 92 4,000
2002/02/15 94 94 92 92 4,000
2002/02/14 92 94 92 94 7,000
2002/02/13 93 93 92 92 2,000
2002/02/12 91 91 91 91 1,000
2002/02/08 91 94 91 94 4,000
2002/02/06 90 90 90 90 4,000
2002/02/04 98 98 97 97 2,000
2002/01/31 90 94 90 94 10,000
2002/01/30 94 94 94 94 1,000
2002/01/28 95 98 95 98 8,000
2002/01/25 97 99 94 98 14,000
2002/01/24 92 94 92 93 4,000
2002/01/23 99 99 91 91 5,000
2002/01/22 99 99 99 99 4,000
2002/01/18 90 100 90 100 7,000
2002/01/17 97 97 91 95 7,000
2002/01/16 99 99 97 97 5,000
2002/01/15 97 97 97 97 5,000
2002/01/11 97 97 97 97 3,000
2002/01/10 91 98 91 97 10,000
2002/01/09 98 99 91 91 8,000
2002/01/07 100 100 90 90 3,000
2002/01/04 100 100 100 100 5,000

このページの先頭へ