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
2008/12/30 51 53 51 53 2,000
2008/12/29 52 52 52 52 3,000
2008/12/26 52 52 51 51 5,000
2008/12/25 52 52 51 51 5,000
2008/12/24 52 52 51 52 11,000
2008/12/22 54 54 52 52 9,000
2008/12/19 55 55 55 55 3,000
2008/12/18 50 57 50 53 25,000
2008/12/17 50 53 50 51 15,000
2008/12/16 50 50 50 50 15,000
2008/12/15 48 49 48 49 4,000
2008/12/12 50 50 48 49 18,000
2008/12/11 50 50 50 50 3,000
2008/12/10 49 50 49 50 2,000
2008/12/09 48 49 48 49 2,000
2008/12/08 49 52 49 52 5,000
2008/12/05 51 51 50 50 2,000
2008/12/04 50 50 50 50 3,000
2008/11/28 51 52 51 52 19,000
2008/11/26 52 52 50 50 2,000
2008/11/25 49 54 49 54 5,000
2008/11/21 46 46 46 46 3,000
2008/11/20 47 47 46 46 4,000
2008/11/18 48 48 47 47 13,000
2008/11/17 49 49 49 49 1,000
2008/11/14 48 49 48 49 5,000
2008/11/13 50 50 50 50 3,000
2008/11/10 49 49 49 49 2,000
2008/11/07 50 54 50 54 6,000
2008/11/06 55 55 51 55 8,000
2008/11/05 58 58 55 55 12,000
2008/11/04 50 57 50 57 9,000
2008/10/31 51 52 50 52 5,000
2008/10/30 50 56 50 56 5,000
2008/10/28 50 50 49 49 7,000
2008/10/27 53 53 51 51 14,000
2008/10/24 57 57 54 54 5,000
2008/10/23 53 57 53 54 11,000
2008/10/22 53 53 53 53 6,000
2008/10/21 55 55 52 52 15,000
2008/10/20 55 55 52 53 6,000
2008/10/17 51 55 50 55 21,000
2008/10/16 50 50 50 50 5,000
2008/10/15 55 55 52 55 8,000
2008/10/14 60 60 57 57 9,000
2008/10/10 50 57 49 50 19,000
2008/10/09 45 57 45 57 15,000
2008/10/08 45 45 43 44 14,000
2008/10/07 41 46 41 46 22,000
2008/10/06 65 65 51 52 31,000
2008/10/03 66 66 62 65 11,000
2008/10/02 68 69 67 69 8,000
2008/10/01 69 69 65 69 32,000
2008/09/30 67 68 66 68 22,000
2008/09/29 68 72 66 71 37,000
2008/09/26 77 77 73 73 31,000
2008/09/25 79 79 77 78 10,000
2008/09/24 87 87 78 78 78,000
2008/09/22 85 102 79 82 560,000
2008/09/19 72 76 72 75 13,000
2008/09/18 68 70 68 69 18,000
2008/09/17 67 71 67 70 49,000
2008/09/16 69 72 69 72 5,000
2008/09/12 74 74 74 74 3,000
2008/09/11 73 74 73 74 16,000
2008/09/10 72 72 70 72 18,000
2008/09/09 76 76 73 73 7,000
2008/09/08 77 77 77 77 4,000
2008/09/05 76 76 70 73 15,000
2008/09/04 75 78 75 78 33,000
2008/09/03 80 80 74 74 5,000
2008/09/02 74 74 72 72 3,000
2008/08/29 73 76 72 74 25,000
2008/08/28 71 78 70 72 62,000
2008/08/27 69 71 68 69 10,000
2008/08/26 71 71 69 70 11,000
2008/08/25 75 75 70 70 10,000
2008/08/22 75 75 69 72 24,000
2008/08/21 75 75 74 75 15,000
2008/08/20 76 78 76 78 8,000
2008/08/19 79 80 79 80 8,000
2008/08/18 80 80 80 80 13,000
2008/08/15 82 82 80 82 16,000
2008/08/14 81 82 81 82 13,000
2008/08/13 84 84 82 82 11,000
2008/08/12 90 90 86 86 11,000
2008/08/11 92 94 91 91 19,000
2008/08/08 97 97 91 94 42,000
2008/08/07 90 100 90 99 219,000
2008/08/06 94 96 86 88 80,000
2008/08/05 86 101 84 90 461,000
2008/08/04 84 84 84 84 2,000
2008/08/01 84 85 84 85 11,000
2008/07/31 87 87 87 87 5,000
2008/07/30 84 91 82 91 19,000
2008/07/29 90 90 90 90 8,000
2008/07/28 86 86 85 85 2,000
2008/07/25 86 89 86 89 26,000
2008/07/24 81 81 80 81 3,000
2008/07/23 80 82 80 81 12,000
2008/07/22 82 82 80 80 7,000
2008/07/18 81 85 81 85 3,000
2008/07/17 81 81 81 81 3,000
2008/07/16 81 81 81 81 6,000
2008/07/15 85 85 82 83 14,000
2008/07/14 87 87 87 87 1,000
2008/07/10 87 87 87 87 1,000
2008/07/09 87 87 84 86 8,000
2008/07/08 85 85 85 85 2,000
2008/07/07 86 86 84 84 4,000
2008/07/04 86 88 85 85 11,000
2008/07/03 88 88 85 86 28,000
2008/07/02 88 88 88 88 1,000
2008/07/01 90 90 87 87 14,000
2008/06/30 90 91 90 90 21,000
2008/06/27 88 88 87 88 12,000
2008/06/26 88 94 88 89 35,000
2008/06/25 88 90 87 87 15,000
2008/06/24 89 89 87 88 9,000
2008/06/23 88 90 88 89 10,000
2008/06/20 88 89 85 85 49,000
2008/06/19 91 91 88 88 11,000
2008/06/18 93 93 90 92 23,000
2008/06/17 93 94 92 92 11,000
2008/06/16 92 96 92 96 11,000
2008/06/13 97 97 93 94 16,000
2008/06/12 94 100 92 99 72,000
2008/06/11 101 101 95 97 32,000
2008/06/10 102 102 100 100 7,000
2008/06/09 101 101 101 101 12,000
2008/06/06 102 103 101 102 10,000
2008/06/05 101 102 100 101 23,000
2008/06/04 100 101 99 100 31,000
2008/06/03 102 102 100 102 16,000
2008/06/02 107 107 103 103 39,000
2008/05/30 105 109 105 108 58,000
2008/05/29 104 106 103 105 98,000
2008/05/28 98 102 98 102 33,000
2008/05/27 101 101 99 99 41,000
2008/05/26 102 102 101 101 21,000
2008/05/23 102 103 102 103 19,000
2008/05/22 104 104 102 103 14,000
2008/05/21 105 105 104 104 9,000
2008/05/20 106 108 104 107 37,000
2008/05/19 110 110 105 106 33,000
2008/05/16 111 113 110 111 16,000
2008/05/15 111 123 103 114 467,000
2008/05/14 125 127 122 126 41,000
2008/05/13 122 127 122 123 86,000
2008/05/12 122 122 120 122 99,000
2008/05/09 118 122 117 119 63,000
2008/05/08 118 118 115 116 34,000
2008/05/07 119 119 116 117 30,000
2008/05/02 119 119 116 118 58,000
2008/05/01 115 125 115 117 198,000
2008/04/30 114 115 113 114 34,000
2008/04/28 112 114 112 113 26,000
2008/04/25 111 113 111 111 32,000
2008/04/24 114 114 111 111 76,000
2008/04/23 110 126 108 114 906,000
2008/04/22 108 112 107 111 65,000
2008/04/21 112 113 108 110 86,000
2008/04/18 122 124 109 112 427,000
2008/04/17 110 134 107 119 2,074,000
2008/04/16 103 115 103 108 318,000
2008/04/15 103 103 100 103 55,000
2008/04/14 97 117 97 102 797,000
2008/04/11 97 99 96 98 26,000
2008/04/10 103 104 96 97 52,000
2008/04/09 98 102 96 99 43,000
2008/04/08 98 107 95 97 245,000
2008/04/07 91 112 91 95 656,000
2008/04/04 90 90 89 90 3,000
2008/04/03 91 91 91 91 1,000
2008/04/02 93 94 88 90 11,000
2008/03/31 90 90 90 90 2,000
2008/03/28 92 93 92 93 3,000
2008/03/27 94 95 91 92 13,000
2008/03/26 95 95 94 94 6,000
2008/03/25 97 98 97 97 8,000
2008/03/24 100 101 96 100 10,000
2008/03/21 98 100 98 100 13,000
2008/03/19 112 112 100 100 91,000
2008/03/17 86 88 86 87 9,000
2008/03/14 93 93 93 93 1,000
2008/03/13 91 93 91 93 3,000
2008/03/12 94 95 93 95 5,000
2008/03/11 90 93 90 93 5,000
2008/03/10 89 92 86 90 11,000
2008/03/07 92 94 89 94 22,000
2008/03/06 93 93 93 93 3,000
2008/03/03 96 96 95 95 5,000
2008/02/29 98 99 98 98 28,000
2008/02/28 97 97 96 96 8,000
2008/02/26 97 100 95 95 10,000
2008/02/25 99 99 95 95 13,000
2008/02/22 98 99 95 98 6,000
2008/02/21 92 99 92 99 36,000
2008/02/20 94 94 92 92 8,000
2008/02/19 92 94 92 94 4,000
2008/02/18 92 93 92 92 8,000
2008/02/15 89 91 88 91 7,000
2008/02/14 91 92 88 90 10,000
2008/02/13 89 99 82 87 58,000
2008/02/12 88 90 85 85 51,000
2008/02/08 93 95 91 91 24,000
2008/02/07 102 102 92 92 49,000
2008/02/06 99 101 96 98 32,000
2008/02/05 100 102 97 99 42,000
2008/02/04 103 107 99 103 96,000
2008/02/01 115 124 98 99 554,000
2008/01/31 96 112 96 112 447,000
2008/01/30 82 82 81 82 10,000
2008/01/29 80 80 80 80 5,000
2008/01/28 78 78 78 78 19,000
2008/01/25 81 81 80 80 7,000
2008/01/24 75 79 73 79 14,000
2008/01/23 72 74 72 72 18,000
2008/01/22 69 70 69 70 9,000
2008/01/21 72 72 70 70 7,000
2008/01/18 71 72 68 72 13,000
2008/01/17 67 71 67 71 44,000
2008/01/16 68 80 66 71 34,000
2008/01/15 85 85 81 81 56,000
2008/01/11 87 87 86 86 8,000
2008/01/10 88 88 88 88 3,000
2008/01/09 85 88 85 88 29,000
2008/01/08 90 90 85 88 28,000
2008/01/07 90 90 90 90 3,000
2008/01/04 91 91 90 90 3,000

このページの先頭へ