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
2009/12/30 83 87 82 84 21,000
2009/12/29 87 87 83 83 11,000
2009/12/28 86 86 86 86 1,000
2009/12/25 85 85 84 85 49,000
2009/12/24 83 85 83 85 14,000
2009/12/22 88 88 85 85 10,000
2009/12/21 88 88 85 87 4,000
2009/12/17 85 87 81 87 7,000
2009/12/16 86 87 86 87 7,000
2009/12/15 84 86 84 86 19,000
2009/12/14 84 84 82 84 4,000
2009/12/11 80 81 80 81 9,000
2009/12/10 79 82 79 82 6,000
2009/12/09 82 82 80 82 5,000
2009/12/08 81 81 81 81 9,000
2009/12/07 84 85 79 83 6,000
2009/12/04 84 84 84 84 2,000
2009/12/03 82 83 82 83 2,000
2009/12/02 83 83 83 83 1,000
2009/12/01 82 82 82 82 1,000
2009/11/30 82 82 79 80 7,000
2009/11/27 79 80 79 80 4,000
2009/11/26 78 83 78 81 3,000
2009/11/25 83 84 80 82 10,000
2009/11/24 82 83 80 80 9,000
2009/11/20 75 80 75 80 17,000
2009/11/19 80 80 77 80 13,000
2009/11/18 82 83 82 82 4,000
2009/11/17 86 90 80 83 71,000
2009/11/16 87 87 87 87 4,000
2009/11/13 88 90 88 90 3,000
2009/11/12 90 90 88 90 7,000
2009/11/11 88 89 88 89 2,000
2009/11/10 87 89 87 89 8,000
2009/11/09 90 90 85 87 13,000
2009/11/06 91 91 89 90 12,000
2009/11/05 89 89 89 89 8,000
2009/11/04 91 94 90 92 6,000
2009/11/02 94 94 90 92 13,000
2009/10/30 93 95 91 95 12,000
2009/10/29 91 94 81 90 54,000
2009/10/28 96 97 95 97 14,000
2009/10/27 97 97 95 96 12,000
2009/10/26 92 97 92 94 29,000
2009/10/23 93 93 93 93 7,000
2009/10/22 91 93 91 92 5,000
2009/10/21 89 92 89 91 5,000
2009/10/20 90 92 89 89 6,000
2009/10/19 91 91 88 90 6,000
2009/10/16 92 92 89 89 17,000
2009/10/15 93 94 92 92 7,000
2009/10/14 90 91 89 90 20,000
2009/10/13 96 96 90 91 21,000
2009/10/09 95 95 92 94 6,000
2009/10/08 93 95 93 95 2,000
2009/10/07 95 95 95 95 3,000
2009/10/06 92 94 90 94 10,000
2009/10/05 92 92 89 92 11,000
2009/10/02 94 94 89 92 58,000
2009/10/01 103 106 97 99 201,000
2009/09/30 88 113 81 113 116,000
2009/09/28 91 91 85 91 10,000
2009/09/25 96 96 95 95 4,000
2009/09/24 95 96 91 95 14,000
2009/09/18 99 101 97 98 31,000
2009/09/17 100 103 98 100 43,000
2009/09/16 97 104 95 100 151,000
2009/09/15 96 96 93 94 26,000
2009/09/14 93 98 93 96 37,000
2009/09/11 90 93 89 92 47,000
2009/09/10 97 97 86 90 103,000
2009/09/09 95 97 93 94 6,000
2009/09/08 91 95 91 95 22,000
2009/09/07 100 100 95 96 29,000
2009/09/04 107 107 102 102 8,000
2009/09/02 101 107 99 107 25,000
2009/09/01 107 107 105 106 14,000
2009/08/31 112 112 106 107 34,000
2009/08/28 114 114 111 114 25,000
2009/08/27 114 117 114 114 14,000
2009/08/26 120 120 115 116 48,000
2009/08/25 113 122 113 118 129,000
2009/08/24 112 113 111 113 7,000
2009/08/21 112 112 107 110 37,000
2009/08/20 114 114 112 114 7,000
2009/08/19 114 116 112 114 9,000
2009/08/18 113 113 113 113 3,000
2009/08/17 113 115 111 113 40,000
2009/08/14 112 115 112 115 28,000
2009/08/13 115 116 113 116 18,000
2009/08/12 113 116 113 116 22,000
2009/08/11 119 123 118 118 31,000
2009/08/10 114 118 111 116 32,000
2009/08/07 114 117 114 117 10,000
2009/08/06 116 116 113 116 20,000
2009/08/05 117 120 115 118 16,000
2009/08/04 122 122 116 119 91,000
2009/08/03 123 129 120 124 154,000
2009/07/31 135 136 123 124 250,000
2009/07/30 113 135 112 131 926,000
2009/07/29 112 120 111 116 26,000
2009/07/28 118 125 113 114 60,000
2009/07/27 115 127 113 120 172,000
2009/07/24 104 125 102 114 696,000
2009/07/23 99 103 98 101 15,000
2009/07/22 105 105 100 100 22,000
2009/07/21 105 107 102 102 26,000
2009/07/17 99 105 99 105 26,000
2009/07/16 102 102 97 97 23,000
2009/07/15 93 97 92 97 36,000
2009/07/14 92 95 91 93 24,000
2009/07/13 104 104 86 89 106,000
2009/07/10 117 117 102 108 88,000
2009/07/09 121 123 115 115 64,000
2009/07/08 127 127 123 125 33,000
2009/07/07 130 132 121 130 139,000
2009/07/06 129 137 126 128 121,000
2009/07/03 121 133 120 129 77,000
2009/07/02 138 138 122 124 202,000
2009/07/01 111 135 111 128 511,000
2009/06/30 111 112 107 111 31,000
2009/06/29 109 110 106 109 62,000
2009/06/26 110 110 106 108 41,000
2009/06/25 107 108 104 108 11,000
2009/06/24 108 108 98 108 38,000
2009/06/23 109 110 107 109 28,000
2009/06/22 107 110 107 109 40,000
2009/06/19 109 119 107 107 236,000
2009/06/18 106 109 103 109 159,000
2009/06/17 92 101 92 101 87,000
2009/06/16 93 93 89 93 86,000
2009/06/15 87 95 87 93 66,000
2009/06/12 85 86 84 85 37,000
2009/06/11 84 85 81 85 22,000
2009/06/10 80 86 80 85 85,000
2009/06/09 81 81 78 80 41,000
2009/06/08 78 81 78 80 32,000
2009/06/05 78 79 77 78 24,000
2009/06/04 82 82 78 78 47,000
2009/06/03 81 82 77 82 97,000
2009/06/02 75 82 74 79 129,000
2009/06/01 73 74 72 74 34,000
2009/05/29 73 73 70 72 11,000
2009/05/28 70 73 69 71 15,000
2009/05/27 74 74 70 71 51,000
2009/05/26 71 73 71 72 24,000
2009/05/25 73 74 70 71 53,000
2009/05/22 75 75 73 74 25,000
2009/05/21 73 75 73 75 29,000
2009/05/20 70 76 70 73 135,000
2009/05/19 71 93 70 72 831,000
2009/05/18 73 74 63 68 60,000
2009/05/15 68 71 67 70 34,000
2009/05/14 71 73 67 69 60,000
2009/05/13 61 75 60 73 180,000
2009/05/12 62 65 60 61 90,000
2009/05/11 61 72 59 67 633,000
2009/05/08 46 46 46 46 3,000
2009/05/07 45 48 45 47 10,000
2009/05/01 45 45 41 41 5,000
2009/04/30 47 47 45 45 3,000
2009/04/28 47 47 46 46 5,000
2009/04/24 49 49 49 49 5,000
2009/04/23 48 48 48 48 1,000
2009/04/22 48 48 48 48 1,000
2009/04/21 46 47 46 47 3,000
2009/04/20 49 49 46 47 34,000
2009/04/17 49 49 47 48 7,000
2009/04/16 50 53 50 50 24,000
2009/04/15 47 48 46 48 12,000
2009/04/14 46 48 46 48 4,000
2009/04/13 47 47 46 47 10,000
2009/04/10 44 44 44 44 2,000
2009/04/09 43 44 43 44 7,000
2009/04/08 44 44 44 44 2,000
2009/04/07 44 45 44 44 4,000
2009/04/06 42 42 41 42 7,000
2009/04/03 41 41 41 41 11,000
2009/03/26 45 45 45 45 1,000
2009/03/25 46 46 46 46 5,000
2009/03/24 45 45 37 42 8,000
2009/03/23 45 45 45 45 3,000
2009/03/18 45 45 45 45 1,000
2009/03/17 43 46 43 46 2,000
2009/03/16 43 43 43 43 1,000
2009/03/11 46 46 46 46 1,000
2009/03/06 41 41 41 41 4,000
2009/03/03 48 48 48 48 1,000
2009/02/25 43 43 43 43 6,000
2009/02/24 41 41 41 41 3,000
2009/02/18 41 41 41 41 9,000
2009/02/17 41 41 41 41 2,000
2009/02/16 40 40 40 40 1,000
2009/02/09 42 44 42 44 4,000
2009/02/06 45 45 45 45 2,000
2009/02/04 45 45 45 45 7,000
2009/01/29 47 47 45 47 6,000
2009/01/28 47 47 47 47 1,000
2009/01/27 48 48 48 48 2,000
2009/01/26 47 47 47 47 1,000
2009/01/23 50 50 47 47 14,000
2009/01/22 47 47 47 47 1,000
2009/01/21 47 47 47 47 1,000
2009/01/19 50 50 50 50 2,000
2009/01/16 50 50 49 49 4,000
2009/01/15 48 49 46 48 14,000
2009/01/14 49 49 48 48 6,000
2009/01/09 50 50 48 49 13,000
2009/01/08 52 53 48 52 45,000
2009/01/07 53 55 53 55 31,000
2009/01/06 55 55 53 53 17,000
2009/01/05 52 56 51 56 21,000

このページの先頭へ