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
2007/12/28 96 96 93 94 10,000
2007/12/27 91 97 91 97 13,000
2007/12/26 94 94 90 91 35,000
2007/12/25 97 97 94 94 4,000
2007/12/21 92 94 91 94 12,000
2007/12/20 93 95 92 92 11,000
2007/12/19 94 94 92 94 45,000
2007/12/18 97 97 93 96 19,000
2007/12/17 98 98 97 97 18,000
2007/12/14 96 106 96 98 119,000
2007/12/13 95 97 95 96 15,000
2007/12/12 95 96 95 96 3,000
2007/12/11 97 98 96 96 28,000
2007/12/10 98 98 97 97 6,000
2007/12/07 98 98 95 97 21,000
2007/12/06 97 98 97 98 11,000
2007/12/05 97 100 96 97 17,000
2007/12/04 99 99 99 99 1,000
2007/12/03 99 99 99 99 2,000
2007/11/30 97 99 97 99 9,000
2007/11/29 98 98 95 97 10,000
2007/11/28 96 97 95 97 12,000
2007/11/27 96 97 95 95 12,000
2007/11/26 100 100 98 98 8,000
2007/11/22 101 101 101 101 5,000
2007/11/20 96 96 93 96 7,000
2007/11/19 98 98 96 96 31,000
2007/11/15 103 103 103 103 1,000
2007/11/14 101 103 100 103 10,000
2007/11/13 98 100 97 99 10,000
2007/11/12 100 100 95 96 50,000
2007/11/08 108 108 102 104 10,000
2007/11/07 111 111 110 110 3,000
2007/11/06 111 111 110 110 7,000
2007/11/02 112 112 112 112 6,000
2007/11/01 113 113 112 112 5,000
2007/10/31 113 113 112 112 7,000
2007/10/30 113 113 112 112 3,000
2007/10/29 109 114 109 114 25,000
2007/10/26 108 109 108 109 2,000
2007/10/25 107 108 107 107 11,000
2007/10/24 107 107 106 107 17,000
2007/10/23 107 108 107 107 7,000
2007/10/22 107 108 106 107 12,000
2007/10/19 112 112 110 110 13,000
2007/10/18 112 112 112 112 2,000
2007/10/17 113 113 112 112 5,000
2007/10/16 114 114 113 113 7,000
2007/10/15 115 117 115 115 25,000
2007/10/12 114 114 114 114 4,000
2007/10/11 114 114 112 114 10,000
2007/10/10 114 114 112 114 26,000
2007/10/09 113 113 113 113 7,000
2007/10/05 113 114 113 113 10,000
2007/10/04 112 113 112 113 13,000
2007/10/03 111 112 110 112 28,000
2007/10/02 113 113 111 111 5,000
2007/10/01 112 112 112 112 3,000
2007/09/28 112 112 110 112 19,000
2007/09/27 113 113 113 113 6,000
2007/09/26 111 111 111 111 1,000
2007/09/25 110 110 110 110 2,000
2007/09/21 109 109 106 107 20,000
2007/09/20 112 112 110 110 5,000
2007/09/19 112 112 112 112 3,000
2007/09/18 112 112 111 111 5,000
2007/09/14 112 115 111 111 4,000
2007/09/13 114 114 112 112 6,000
2007/09/12 110 112 109 112 20,000
2007/09/11 110 111 107 107 25,000
2007/09/10 109 113 108 112 29,000
2007/09/07 112 113 112 112 4,000
2007/09/06 111 112 111 112 4,000
2007/09/05 113 113 112 113 20,000
2007/09/04 111 125 111 114 121,000
2007/09/03 112 112 111 111 5,000
2007/08/31 111 111 110 110 5,000
2007/08/30 111 114 111 113 31,000
2007/08/29 109 110 106 110 6,000
2007/08/28 110 111 110 110 8,000
2007/08/27 114 114 111 111 14,000
2007/08/24 115 115 113 113 11,000
2007/08/23 108 126 108 113 227,000
2007/08/22 107 109 107 109 18,000
2007/08/21 109 110 109 110 33,000
2007/08/20 111 113 108 110 19,000
2007/08/17 112 112 107 107 50,000
2007/08/16 114 114 112 112 53,000
2007/08/15 114 115 114 115 13,000
2007/08/14 118 118 116 116 10,000
2007/08/13 117 119 116 118 7,000
2007/08/10 119 120 116 120 57,000
2007/08/09 123 123 120 122 53,000
2007/08/08 123 123 122 123 13,000
2007/08/07 126 127 122 123 30,000
2007/08/06 126 126 122 123 52,000
2007/08/03 129 136 129 129 93,000
2007/08/02 129 129 127 127 17,000
2007/08/01 130 132 128 128 45,000
2007/07/31 127 128 127 128 20,000
2007/07/30 124 126 120 126 52,000
2007/07/27 123 127 123 125 82,000
2007/07/26 134 134 126 130 95,000
2007/07/25 133 136 132 134 47,000
2007/07/24 138 138 134 134 42,000
2007/07/23 143 143 136 138 37,000
2007/07/20 147 147 143 144 27,000
2007/07/19 143 152 142 148 157,000
2007/07/18 140 145 138 145 106,000
2007/07/17 148 150 141 141 189,000
2007/07/13 153 158 146 150 200,000
2007/07/12 150 153 147 149 145,000
2007/07/11 160 161 146 155 589,000
2007/07/10 167 170 146 150 929,000
2007/07/09 142 181 142 157 4,031,000
2007/07/06 134 138 133 138 22,000
2007/07/05 133 135 133 135 10,000
2007/07/04 134 134 132 133 19,000
2007/07/03 131 139 131 134 120,000
2007/07/02 133 133 130 132 10,000
2007/06/29 130 133 128 133 25,000
2007/06/28 129 133 128 130 39,000
2007/06/27 129 129 128 129 15,000
2007/06/26 130 130 128 128 12,000
2007/06/25 130 130 128 130 23,000
2007/06/22 130 130 128 129 18,000
2007/06/21 129 131 126 130 41,000
2007/06/20 128 133 128 129 90,000
2007/06/19 128 129 126 127 19,000
2007/06/18 125 129 124 129 109,000
2007/06/15 121 124 121 124 39,000
2007/06/14 120 120 118 120 8,000
2007/06/13 118 120 118 120 16,000
2007/06/12 123 123 120 120 26,000
2007/06/11 123 124 122 123 30,000
2007/06/08 122 122 119 120 34,000
2007/06/07 122 123 122 122 12,000
2007/06/06 123 123 119 122 15,000
2007/06/05 121 124 120 124 15,000
2007/06/04 123 123 119 120 41,000
2007/06/01 121 122 119 120 26,000
2007/05/31 118 122 117 119 36,000
2007/05/30 115 117 114 116 26,000
2007/05/29 114 115 113 113 30,000
2007/05/28 113 115 112 114 21,000
2007/05/25 116 116 114 114 12,000
2007/05/24 117 117 115 115 12,000
2007/05/23 117 117 108 117 59,000
2007/05/22 117 117 117 117 6,000
2007/05/21 118 118 117 117 4,000
2007/05/18 123 123 117 118 22,000
2007/05/17 116 128 115 122 152,000
2007/05/16 119 119 113 116 35,000
2007/05/15 122 122 119 120 15,000
2007/05/14 121 132 117 120 181,000
2007/05/11 119 119 119 119 1,000
2007/05/10 120 121 119 119 21,000
2007/05/09 125 128 120 120 70,000
2007/05/08 116 119 115 119 26,000
2007/05/07 115 115 114 115 6,000
2007/05/02 116 118 115 115 24,000
2007/05/01 118 118 117 117 13,000
2007/04/27 112 115 112 115 12,000
2007/04/26 112 114 111 111 7,000
2007/04/25 111 112 110 112 26,000
2007/04/24 112 112 106 110 21,000
2007/04/23 113 113 112 112 7,000
2007/04/20 112 112 111 112 19,000
2007/04/19 113 113 112 112 16,000
2007/04/18 113 113 113 113 1,000
2007/04/17 113 113 113 113 1,000
2007/04/16 111 114 111 114 9,000
2007/04/13 115 115 115 115 3,000
2007/04/12 115 115 114 115 8,000
2007/04/11 116 117 114 115 18,000
2007/04/10 115 117 115 116 5,000
2007/04/06 115 117 114 116 14,000
2007/04/05 113 113 112 113 15,000
2007/04/04 114 115 113 115 27,000
2007/04/03 115 116 114 115 16,000
2007/04/02 118 118 117 117 6,000
2007/03/30 118 119 117 118 4,000
2007/03/29 117 117 116 117 10,000
2007/03/28 120 120 115 117 42,000
2007/03/27 119 120 118 119 17,000
2007/03/26 121 123 118 121 15,000
2007/03/23 126 126 120 121 47,000
2007/03/22 124 124 122 124 10,000
2007/03/20 122 127 122 122 38,000
2007/03/19 120 121 119 121 30,000
2007/03/16 128 128 123 125 21,000
2007/03/15 119 129 119 126 84,000
2007/03/14 120 121 119 119 61,000
2007/03/13 123 127 123 125 68,000
2007/03/12 120 123 120 123 19,000
2007/03/09 120 120 119 120 7,000
2007/03/08 119 120 119 120 7,000
2007/03/07 119 120 118 118 27,000
2007/03/06 118 119 116 119 32,000
2007/03/05 120 120 117 120 21,000
2007/03/02 122 124 120 122 61,000
2007/03/01 128 128 123 125 29,000
2007/02/28 126 128 122 127 74,000
2007/02/27 132 133 131 133 74,000
2007/02/26 132 133 131 131 48,000
2007/02/23 131 131 128 130 43,000
2007/02/22 131 131 128 131 47,000
2007/02/21 130 133 130 130 12,000
2007/02/20 132 133 130 133 15,000
2007/02/19 133 133 131 132 25,000
2007/02/16 128 130 127 130 33,000
2007/02/15 129 129 125 128 65,000
2007/02/14 135 135 129 129 127,000
2007/02/13 142 142 135 137 122,000
2007/02/09 141 141 136 138 185,000
2007/02/08 143 148 139 142 314,000
2007/02/07 133 145 131 138 469,000
2007/02/06 131 133 129 132 125,000
2007/02/05 128 142 126 129 255,000
2007/02/02 128 129 126 128 86,000
2007/02/01 128 129 125 126 98,000
2007/01/31 124 138 123 126 797,000
2007/01/30 123 126 123 123 60,000
2007/01/29 123 123 120 123 30,000
2007/01/26 121 123 121 123 96,000
2007/01/25 126 132 125 126 142,000
2007/01/24 123 138 120 124 434,000
2007/01/23 125 125 120 122 77,000
2007/01/22 120 125 120 125 79,000
2007/01/19 119 120 117 120 22,000
2007/01/18 115 119 115 119 45,000
2007/01/17 115 115 113 115 16,000
2007/01/16 114 114 114 114 9,000
2007/01/15 117 117 114 115 11,000
2007/01/12 115 116 113 116 25,000
2007/01/11 113 115 113 115 8,000
2007/01/10 117 117 112 113 28,000
2007/01/09 115 116 113 115 13,000
2007/01/05 119 119 111 115 64,000
2007/01/04 117 118 117 118 8,000

このページの先頭へ