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
2004/12/29 115 115 115 115 6,000
2004/12/28 115 115 114 115 8,000
2004/12/27 113 115 113 115 17,000
2004/12/24 113 113 112 112 10,000
2004/12/22 111 113 110 113 14,000
2004/12/21 112 114 111 111 20,000
2004/12/20 112 114 111 113 26,000
2004/12/17 115 115 111 111 15,000
2004/12/16 113 119 109 115 101,000
2004/12/15 108 109 107 109 10,000
2004/12/14 109 109 109 109 4,000
2004/12/13 112 112 107 108 25,000
2004/12/10 109 112 109 112 12,000
2004/12/09 112 112 112 112 8,000
2004/12/08 110 110 109 110 4,000
2004/12/07 110 110 109 109 7,000
2004/12/06 110 111 109 110 17,000
2004/12/03 110 110 110 110 1,000
2004/12/02 110 110 109 109 2,000
2004/12/01 110 110 110 110 7,000
2004/11/30 112 112 111 112 6,000
2004/11/29 113 114 113 114 5,000
2004/11/26 111 113 111 113 7,000
2004/11/25 114 114 110 112 20,000
2004/11/24 113 114 113 113 6,000
2004/11/22 114 114 113 114 12,000
2004/11/19 120 120 117 119 59,000
2004/11/18 112 122 112 120 49,000
2004/11/17 114 114 113 113 9,000
2004/11/16 115 116 114 115 21,000
2004/11/15 113 124 111 114 60,000
2004/11/12 113 115 112 113 28,000
2004/11/11 113 114 113 113 14,000
2004/11/10 111 113 111 113 16,000
2004/11/09 113 113 112 112 9,000
2004/11/08 112 112 112 112 1,000
2004/11/05 113 113 112 112 7,000
2004/11/04 113 113 113 113 6,000
2004/11/02 113 114 111 111 13,000
2004/11/01 112 113 112 113 2,000
2004/10/29 113 113 112 112 15,000
2004/10/28 113 113 111 113 8,000
2004/10/27 113 114 113 114 14,000
2004/10/26 113 113 113 113 12,000
2004/10/25 114 114 112 112 8,000
2004/10/22 113 113 112 112 7,000
2004/10/20 112 113 112 113 2,000
2004/10/19 113 113 113 113 6,000
2004/10/18 112 112 112 112 5,000
2004/10/15 112 112 111 111 7,000
2004/10/14 114 114 113 113 2,000
2004/10/12 113 113 113 113 2,000
2004/10/08 114 114 113 113 3,000
2004/10/07 113 113 112 113 10,000
2004/10/06 115 115 113 114 12,000
2004/10/05 112 114 112 114 17,000
2004/10/04 110 111 109 110 23,000
2004/10/01 110 110 110 110 15,000
2004/09/30 109 112 109 110 16,000
2004/09/29 110 110 109 109 3,000
2004/09/28 112 112 112 112 6,000
2004/09/27 113 113 112 112 8,000
2004/09/24 113 113 113 113 5,000
2004/09/22 113 113 113 113 5,000
2004/09/21 115 117 115 115 5,000
2004/09/17 116 118 115 115 11,000
2004/09/16 113 116 113 116 26,000
2004/09/15 113 114 112 112 24,000
2004/09/14 113 113 112 113 13,000
2004/09/13 112 113 112 113 7,000
2004/09/10 112 113 109 113 11,000
2004/09/09 114 114 112 113 61,000
2004/09/08 112 114 112 114 30,000
2004/09/07 114 114 114 114 34,000
2004/09/06 114 114 114 114 1,000
2004/09/03 114 117 114 117 26,000
2004/09/01 115 115 115 115 7,000
2004/08/31 115 115 114 114 11,000
2004/08/30 114 114 111 111 9,000
2004/08/27 114 115 113 113 24,000
2004/08/26 114 114 114 114 2,000
2004/08/25 115 115 112 112 6,000
2004/08/24 116 116 114 115 11,000
2004/08/23 114 114 114 114 10,000
2004/08/20 108 113 108 113 11,000
2004/08/19 108 108 108 108 6,000
2004/08/18 111 111 108 108 14,000
2004/08/17 114 114 109 112 22,000
2004/08/16 115 116 115 115 11,000
2004/08/13 118 118 115 115 6,000
2004/08/12 120 120 118 118 3,000
2004/08/11 118 118 118 118 2,000
2004/08/10 116 116 114 114 10,000
2004/08/09 114 115 114 114 7,000
2004/08/06 115 120 115 118 12,000
2004/08/05 115 123 115 120 30,000
2004/08/04 123 125 118 118 43,000
2004/08/03 123 123 119 123 18,000
2004/08/02 125 125 120 120 34,000
2004/07/30 113 118 113 118 7,000
2004/07/29 113 114 113 114 3,000
2004/07/28 110 113 109 113 9,000
2004/07/27 115 115 109 109 23,000
2004/07/26 115 115 112 115 16,000
2004/07/23 120 122 116 116 20,000
2004/07/22 120 124 118 124 23,000
2004/07/21 126 127 121 125 36,000
2004/07/20 119 127 116 127 75,000
2004/07/16 119 119 119 119 11,000
2004/07/15 116 118 113 118 26,000
2004/07/14 126 126 117 122 22,000
2004/07/13 120 124 118 124 52,000
2004/07/12 114 119 112 119 76,000
2004/07/09 109 114 109 111 24,000
2004/07/07 111 114 110 114 12,000
2004/07/06 111 114 110 114 15,000
2004/07/05 111 115 111 115 14,000
2004/07/02 111 111 111 111 10,000
2004/07/01 112 116 112 115 23,000
2004/06/30 108 113 108 113 22,000
2004/06/29 110 110 108 108 29,000
2004/06/28 111 114 110 110 27,000
2004/06/25 115 115 112 112 19,000
2004/06/24 108 116 107 112 39,000
2004/06/23 108 108 107 107 13,000
2004/06/22 108 109 108 108 9,000
2004/06/21 108 110 108 108 26,000
2004/06/18 114 114 110 110 8,000
2004/06/17 113 114 109 114 19,000
2004/06/16 115 116 115 115 25,000
2004/06/15 115 115 114 114 14,000
2004/06/14 110 115 110 115 35,000
2004/06/11 109 109 108 108 12,000
2004/06/10 109 109 108 108 2,000
2004/06/09 108 108 107 107 20,000
2004/06/08 112 112 106 106 36,000
2004/06/07 112 112 109 111 13,000
2004/06/04 110 111 110 111 2,000
2004/06/03 112 113 111 111 9,000
2004/06/02 114 114 111 111 8,000
2004/06/01 110 115 110 115 9,000
2004/05/31 113 113 108 109 20,000
2004/05/28 118 118 113 113 72,000
2004/05/27 128 129 117 117 195,000
2004/05/26 107 130 106 127 304,000
2004/05/25 116 116 107 110 27,000
2004/05/24 110 118 106 115 131,000
2004/05/21 89 103 89 103 11,000
2004/05/19 95 100 95 100 8,000
2004/05/18 93 95 93 95 10,000
2004/05/17 100 100 95 95 16,000
2004/05/14 100 100 100 100 5,000
2004/05/13 101 102 100 100 49,000
2004/05/12 98 101 98 101 7,000
2004/05/11 103 103 96 98 8,000
2004/05/10 107 107 107 107 5,000
2004/05/07 108 108 107 108 17,000
2004/05/06 107 107 105 105 10,000
2004/04/30 110 110 107 108 22,000
2004/04/28 108 109 108 108 5,000
2004/04/27 107 108 104 108 23,000
2004/04/26 114 114 106 106 16,000
2004/04/23 110 113 106 113 41,000
2004/04/22 109 110 106 106 27,000
2004/04/21 109 110 105 105 12,000
2004/04/20 105 108 105 108 20,000
2004/04/19 104 104 104 104 11,000
2004/04/16 105 107 103 106 17,000
2004/04/15 110 110 104 108 38,000
2004/04/14 110 110 109 110 21,000
2004/04/13 113 113 106 108 12,000
2004/04/12 110 115 110 113 37,000
2004/04/09 113 113 105 110 60,000
2004/04/08 115 119 115 115 131,000
2004/04/07 107 114 107 114 103,000
2004/04/06 98 105 97 105 158,000
2004/04/05 97 98 95 96 55,000
2004/04/02 97 100 94 94 88,000
2004/04/01 95 97 95 96 17,000
2004/03/31 96 96 95 95 41,000
2004/03/30 95 96 95 95 23,000
2004/03/29 96 96 94 94 22,000
2004/03/26 100 100 94 94 33,000
2004/03/25 100 102 100 100 49,000
2004/03/24 98 100 98 100 34,000
2004/03/23 99 99 96 96 40,000
2004/03/22 96 99 96 99 49,000
2004/03/19 96 97 94 96 43,000
2004/03/18 95 100 95 98 49,000
2004/03/17 93 95 92 93 56,000
2004/03/16 98 98 94 94 43,000
2004/03/15 105 105 95 97 41,000
2004/03/12 102 102 101 101 3,000
2004/03/11 103 103 102 102 18,000
2004/03/10 110 110 101 107 62,000
2004/03/09 99 110 99 108 119,000
2004/03/08 92 97 92 97 49,000
2004/03/05 95 95 90 90 43,000
2004/03/04 89 93 89 90 55,000
2004/03/03 89 89 86 86 15,000
2004/03/02 88 89 85 85 57,000
2004/03/01 85 86 84 85 26,000
2004/02/27 83 86 83 86 8,000
2004/02/26 84 84 81 81 14,000
2004/02/25 85 85 83 83 21,000
2004/02/24 85 85 85 85 2,000
2004/02/23 86 89 84 85 22,000
2004/02/20 85 88 83 88 50,000
2004/02/19 85 85 85 85 20,000
2004/02/18 90 90 84 85 37,000
2004/02/17 82 91 82 90 72,000
2004/02/16 79 85 78 82 116,000
2004/02/13 91 93 74 79 46,000
2004/02/12 90 92 90 92 12,000
2004/02/09 90 90 90 90 3,000
2004/02/06 88 90 88 90 7,000
2004/02/05 88 88 85 86 10,000
2004/02/04 88 88 88 88 1,000
2004/02/03 90 90 87 88 44,000
2004/02/02 91 93 90 90 17,000
2004/01/30 91 91 91 91 1,000
2004/01/29 90 90 90 90 3,000
2004/01/28 93 94 93 94 13,000
2004/01/27 95 95 93 93 5,000
2004/01/26 93 94 91 93 10,000
2004/01/23 95 95 89 91 49,000
2004/01/22 98 98 94 94 80,000
2004/01/21 96 100 95 100 14,000
2004/01/20 93 96 92 96 35,000
2004/01/19 91 95 91 93 22,000
2004/01/16 90 92 90 91 14,000
2004/01/15 90 92 88 88 39,000
2004/01/14 94 94 89 92 29,000
2004/01/13 92 94 90 90 46,000
2004/01/09 93 93 92 92 9,000
2004/01/06 103 103 103 103 2,000
2004/01/05 98 105 98 105 4,000

このページの先頭へ