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
2003/12/30 92 95 92 95 4,000
2003/12/29 90 90 90 90 2,000
2003/12/26 88 88 88 88 4,000
2003/12/25 90 93 85 93 22,000
2003/12/24 94 94 90 90 47,000
2003/12/22 95 95 90 93 31,000
2003/12/19 98 102 95 99 41,000
2003/12/18 100 106 95 101 108,000
2003/12/17 108 108 94 101 87,000
2003/12/16 114 114 104 108 125,000
2003/12/15 104 115 104 114 131,000
2003/12/12 101 104 99 104 65,000
2003/12/11 103 104 100 101 91,000
2003/12/10 103 105 98 103 165,000
2003/12/09 94 106 91 100 269,000
2003/12/08 95 96 93 94 124,000
2003/12/05 87 96 87 96 124,000
2003/12/04 86 86 86 86 12,000
2003/12/03 84 84 84 84 8,000
2003/12/02 86 87 84 87 16,000
2003/12/01 82 84 82 84 16,000
2003/11/27 81 83 81 83 8,000
2003/11/26 82 82 82 82 1,000
2003/11/25 87 90 82 82 11,000
2003/11/21 82 82 82 82 2,000
2003/11/20 81 81 81 81 1,000
2003/11/19 82 92 78 92 58,000
2003/11/18 83 83 82 82 22,000
2003/11/17 81 83 80 83 14,000
2003/11/14 90 90 85 85 17,000
2003/11/13 84 95 84 89 48,000
2003/11/12 84 84 80 83 23,000
2003/11/11 81 85 80 85 30,000
2003/11/07 84 84 80 80 27,000
2003/11/06 85 85 84 84 6,000
2003/11/04 84 88 84 85 27,000
2003/10/30 83 83 83 83 1,000
2003/10/29 80 84 80 83 43,000
2003/10/28 80 80 80 80 7,000
2003/10/27 82 82 82 82 5,000
2003/10/24 84 84 84 84 4,000
2003/10/23 79 79 79 79 6,000
2003/10/22 83 83 83 83 4,000
2003/10/21 85 85 85 85 10,000
2003/10/20 85 89 85 87 16,000
2003/10/17 82 82 82 82 1,000
2003/10/16 81 81 81 81 2,000
2003/10/15 85 85 80 80 10,000
2003/10/14 83 85 83 85 5,000
2003/10/10 82 82 82 82 9,000
2003/10/09 82 82 81 81 9,000
2003/10/08 87 87 80 81 32,000
2003/10/07 82 94 82 85 29,000
2003/10/06 82 82 82 82 2,000
2003/10/03 82 82 82 82 10,000
2003/10/02 82 82 82 82 12,000
2003/10/01 81 85 80 80 52,000
2003/09/30 83 83 83 83 10,000
2003/09/26 80 83 80 80 4,000
2003/09/25 83 83 78 78 9,000
2003/09/24 82 83 82 83 5,000
2003/09/22 80 80 80 80 4,000
2003/09/19 82 85 82 84 25,000
2003/09/18 80 80 78 80 24,000
2003/09/17 79 80 78 79 21,000
2003/09/16 77 79 77 79 6,000
2003/09/12 77 77 77 77 15,000
2003/09/11 77 77 70 77 22,000
2003/09/09 78 78 73 77 20,000
2003/09/08 78 78 78 78 1,000
2003/09/04 80 80 78 78 2,000
2003/09/03 80 80 77 77 9,000
2003/09/02 78 78 78 78 10,000
2003/09/01 78 78 77 77 13,000
2003/08/29 77 77 77 77 1,000
2003/08/28 77 77 77 77 8,000
2003/08/27 77 77 77 77 15,000
2003/08/26 77 77 77 77 1,000
2003/08/25 73 78 73 78 5,000
2003/08/22 75 75 73 73 7,000
2003/08/21 76 76 74 75 5,000
2003/08/20 75 76 75 76 7,000
2003/08/18 72 72 72 72 2,000
2003/08/15 72 72 71 72 8,000
2003/08/14 70 74 70 71 8,000
2003/08/13 75 75 75 75 5,000
2003/08/11 70 79 69 78 9,000
2003/08/08 75 75 75 75 1,000
2003/08/07 75 75 75 75 2,000
2003/08/06 75 75 75 75 1,000
2003/08/05 77 77 75 75 5,000
2003/07/31 79 79 79 79 6,000
2003/07/30 75 80 75 80 5,000
2003/07/29 73 73 73 73 1,000
2003/07/28 72 72 72 72 1,000
2003/07/25 72 75 72 72 8,000
2003/07/24 72 72 72 72 2,000
2003/07/23 73 75 73 75 6,000
2003/07/22 75 75 73 73 5,000
2003/07/18 75 79 75 75 5,000
2003/07/17 77 77 75 75 18,000
2003/07/16 79 79 77 77 7,000
2003/07/15 78 78 77 77 20,000
2003/07/14 80 80 78 78 13,000
2003/07/10 78 79 78 78 5,000
2003/07/09 79 79 78 79 13,000
2003/07/08 80 80 79 80 12,000
2003/07/07 83 83 80 80 13,000
2003/07/04 83 83 77 77 9,000
2003/07/03 82 83 80 83 52,000
2003/07/02 84 84 80 80 36,000
2003/07/01 84 84 77 83 22,000
2003/06/30 84 86 84 84 39,000
2003/06/27 83 85 83 84 9,000
2003/06/26 85 85 81 81 7,000
2003/06/25 79 82 79 82 9,000
2003/06/24 79 79 79 79 1,000
2003/06/23 80 82 79 79 14,000
2003/06/20 79 81 78 78 22,000
2003/06/19 79 79 78 78 17,000
2003/06/18 80 80 79 79 9,000
2003/06/17 78 79 78 78 21,000
2003/06/16 80 80 74 75 25,000
2003/06/13 80 80 80 80 8,000
2003/06/12 77 80 77 80 8,000
2003/06/11 75 75 75 75 1,000
2003/06/10 74 74 74 74 4,000
2003/06/09 78 78 75 75 19,000
2003/06/06 81 81 78 78 9,000
2003/06/05 83 83 82 82 12,000
2003/06/04 82 84 82 84 16,000
2003/06/03 82 84 82 84 19,000
2003/06/02 85 90 82 82 84,000
2003/05/30 70 103 68 82 269,000
2003/05/29 69 70 69 70 21,000
2003/05/28 68 69 68 69 4,000
2003/05/27 66 66 65 65 3,000
2003/05/26 65 65 65 65 13,000
2003/05/23 63 65 63 63 19,000
2003/05/22 62 63 62 63 5,000
2003/05/21 61 61 61 61 2,000
2003/05/20 61 61 60 60 15,000
2003/05/19 61 61 61 61 2,000
2003/05/16 61 61 61 61 1,000
2003/05/15 62 62 61 61 5,000
2003/05/14 62 62 62 62 1,000
2003/05/13 62 62 62 62 2,000
2003/05/12 60 62 60 62 5,000
2003/05/09 61 61 60 60 7,000
2003/05/08 62 62 61 61 7,000
2003/05/07 60 61 60 61 9,000
2003/05/06 62 62 61 61 7,000
2003/05/02 60 61 60 61 7,000
2003/04/30 60 61 60 61 6,000
2003/04/28 60 60 60 60 1,000
2003/04/25 61 63 60 60 16,000
2003/04/24 62 62 60 60 14,000
2003/04/23 60 61 60 61 5,000
2003/04/22 60 60 59 60 14,000
2003/04/21 58 58 58 58 2,000
2003/04/18 59 59 57 57 6,000
2003/04/17 59 59 59 59 1,000
2003/04/16 59 59 59 59 4,000
2003/04/15 59 59 55 55 30,000
2003/04/14 60 60 59 59 2,000
2003/04/11 61 61 60 60 3,000
2003/04/09 62 62 61 61 14,000
2003/04/08 62 62 62 62 2,000
2003/04/07 60 62 60 62 24,000
2003/04/04 61 64 58 58 18,000
2003/04/03 58 62 58 62 16,000
2003/04/02 63 63 58 58 23,000
2003/04/01 63 64 63 63 20,000
2003/03/31 64 65 63 64 63,000
2003/03/28 64 64 62 63 10,000
2003/03/27 63 64 60 63 26,000
2003/03/26 64 64 60 60 58,000
2003/03/25 62 66 62 64 73,000
2003/03/24 61 65 58 62 172,000
2003/03/20 88 88 86 86 20,000
2003/03/19 86 88 86 88 8,000
2003/03/17 87 89 87 89 18,000
2003/03/14 87 87 86 86 23,000
2003/03/13 87 87 87 87 9,000
2003/03/12 86 89 86 87 8,000
2003/03/11 87 87 85 85 41,000
2003/03/10 88 89 88 89 17,000
2003/03/07 89 91 88 88 28,000
2003/03/06 90 92 86 88 39,000
2003/03/05 90 90 90 90 8,000
2003/03/04 90 90 89 89 6,000
2003/03/03 87 90 87 90 14,000
2003/02/28 85 85 85 85 21,000
2003/02/27 90 90 87 88 16,000
2003/02/26 90 90 85 85 37,000
2003/02/25 91 91 90 90 20,000
2003/02/24 93 93 90 91 26,000
2003/02/21 92 93 91 93 11,000
2003/02/19 94 94 93 93 25,000
2003/02/18 95 95 92 94 30,000
2003/02/17 94 94 93 93 34,000
2003/02/14 92 93 91 93 15,000
2003/02/13 95 95 90 92 58,000
2003/02/12 93 95 93 95 23,000
2003/02/10 91 93 91 93 5,000
2003/02/07 91 91 91 91 1,000
2003/02/06 91 92 91 91 8,000
2003/02/05 90 90 90 90 1,000
2003/02/04 91 91 91 91 15,000
2003/02/03 93 93 91 91 15,000
2003/01/31 90 90 90 90 4,000
2003/01/30 90 90 90 90 1,000
2003/01/29 91 91 88 88 10,000
2003/01/27 98 98 91 94 16,000
2003/01/24 98 100 90 98 109,000
2003/01/23 90 100 90 97 123,000
2003/01/22 90 90 90 90 6,000
2003/01/21 88 90 86 90 18,000
2003/01/20 88 89 88 89 3,000
2003/01/17 89 89 87 87 14,000
2003/01/16 89 89 86 86 10,000
2003/01/15 85 85 85 85 2,000
2003/01/14 83 83 83 83 4,000
2003/01/09 83 83 82 83 6,000
2003/01/07 84 84 83 83 6,000

このページの先頭へ