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
2010/12/30 98 101 98 101 6,000
2010/12/29 102 102 101 101 2,000
2010/12/28 100 102 100 102 12,000
2010/12/27 100 102 100 101 24,000
2010/12/24 100 100 99 100 13,000
2010/12/22 100 100 100 100 3,000
2010/12/21 99 100 99 100 16,000
2010/12/20 99 99 98 99 13,000
2010/12/17 99 100 99 99 14,000
2010/12/16 97 98 96 98 24,000
2010/12/15 96 97 96 97 5,000
2010/12/14 95 97 95 97 13,000
2010/12/13 94 94 93 94 7,000
2010/12/10 94 94 94 94 3,000
2010/12/09 96 96 95 95 8,000
2010/12/08 94 96 94 95 22,000
2010/12/07 94 94 94 94 9,000
2010/12/06 94 94 93 93 17,000
2010/12/03 93 94 93 94 5,000
2010/12/02 91 92 91 92 7,000
2010/12/01 90 90 90 90 5,000
2010/11/30 92 92 92 92 1,000
2010/11/29 91 91 90 90 4,000
2010/11/26 91 92 90 90 20,000
2010/11/25 91 91 90 91 13,000
2010/11/24 89 92 89 91 9,000
2010/11/22 90 90 90 90 10,000
2010/11/19 89 89 89 89 1,000
2010/11/18 89 89 88 88 3,000
2010/11/17 0 0 0 87 0
2010/11/16 88 88 87 87 3,000
2010/11/15 86 88 86 88 15,000
2010/11/12 88 90 88 90 4,000
2010/11/11 87 89 87 89 7,000
2010/11/10 85 86 85 86 5,000
2010/11/09 86 86 85 85 7,000
2010/11/08 86 87 85 85 10,000
2010/11/05 86 86 86 86 2,000
2010/11/04 0 0 0 87 0
2010/11/02 87 87 87 87 5,000
2010/11/01 86 86 86 86 3,000
2010/10/29 86 86 86 86 4,000
2010/10/28 87 87 86 86 14,000
2010/10/27 88 91 87 87 15,000
2010/10/26 88 88 88 88 2,000
2010/10/25 89 92 89 92 18,000
2010/10/22 88 89 88 89 2,000
2010/10/21 0 0 0 88 0
2010/10/20 88 88 87 88 7,000
2010/10/19 87 89 87 89 5,000
2010/10/18 88 91 88 91 2,000
2010/10/15 90 90 90 90 1,000
2010/10/14 0 0 0 90 0
2010/10/13 89 90 89 90 4,000
2010/10/12 0 0 0 90 0
2010/10/08 90 90 89 90 8,000
2010/10/07 90 91 90 91 11,000
2010/10/06 88 90 88 90 13,000
2010/10/05 91 91 88 88 25,000
2010/10/04 91 91 91 91 12,000
2010/10/01 93 93 91 92 6,000
2010/09/30 95 95 94 94 19,000
2010/09/29 93 94 93 94 7,000
2010/09/28 94 94 93 93 7,000
2010/09/27 93 94 92 92 12,000
2010/09/24 95 95 94 94 6,000
2010/09/22 92 94 92 94 19,000
2010/09/21 93 102 93 94 53,000
2010/09/17 91 91 91 91 2,000
2010/09/16 90 92 90 91 18,000
2010/09/15 92 93 92 93 4,000
2010/09/14 95 95 91 92 8,000
2010/09/13 95 95 91 91 11,000
2010/09/10 96 96 96 96 2,000
2010/09/09 94 98 94 95 21,000
2010/09/08 90 90 90 90 10,000
2010/09/07 0 0 0 94 0
2010/09/06 0 0 0 94 0
2010/09/03 92 94 90 94 5,000
2010/09/02 0 0 0 95 0
2010/09/01 0 0 0 95 0
2010/08/31 0 0 0 95 0
2010/08/30 95 95 95 95 1,000
2010/08/27 92 92 91 91 2,000
2010/08/26 91 93 90 93 5,000
2010/08/25 92 92 92 92 3,000
2010/08/24 93 93 90 90 16,000
2010/08/23 93 93 92 92 6,000
2010/08/20 92 92 92 92 2,000
2010/08/19 93 93 92 92 6,000
2010/08/18 93 93 93 93 5,000
2010/08/17 0 0 0 93 0
2010/08/16 93 93 93 93 1,000
2010/08/13 94 97 94 96 4,000
2010/08/12 92 92 91 92 6,000
2010/08/11 93 94 93 93 10,000
2010/08/10 95 95 93 93 30,000
2010/08/09 95 95 95 95 1,000
2010/08/06 98 98 91 94 73,000
2010/08/05 98 100 98 98 11,000
2010/08/04 101 101 101 101 1,000
2010/08/03 101 101 101 101 1,000
2010/08/02 101 103 99 103 22,000
2010/07/30 104 104 104 104 1,000
2010/07/29 0 0 0 106 0
2010/07/28 107 107 106 106 6,000
2010/07/27 104 106 104 106 9,000
2010/07/26 0 0 0 106 0
2010/07/23 109 109 106 106 21,000
2010/07/22 103 103 100 103 6,000
2010/07/21 0 0 0 107 0
2010/07/20 105 107 105 107 3,000
2010/07/16 110 110 110 110 10,000
2010/07/15 106 106 105 105 4,000
2010/07/14 104 108 104 108 8,000
2010/07/13 106 107 105 105 11,000
2010/07/12 103 106 103 106 17,000
2010/07/09 103 105 103 104 7,000
2010/07/08 0 0 0 101 0
2010/07/07 101 101 101 101 1,000
2010/07/06 102 103 102 103 3,000
2010/07/05 102 103 102 103 3,000
2010/07/02 101 102 101 102 22,000
2010/07/01 102 103 102 103 2,000
2010/06/30 103 103 103 103 7,000
2010/06/29 106 107 104 104 11,000
2010/06/28 107 107 105 105 11,000
2010/06/25 108 108 107 107 9,000
2010/06/24 110 110 108 108 11,000
2010/06/23 108 108 108 108 8,000
2010/06/22 109 110 108 109 17,000
2010/06/21 107 111 107 110 28,000
2010/06/18 107 108 105 106 18,000
2010/06/17 107 116 105 105 75,000
2010/06/16 104 107 104 105 46,000
2010/06/15 103 103 101 102 8,000
2010/06/14 103 103 102 103 8,000
2010/06/11 102 102 102 102 6,000
2010/06/10 101 101 101 101 9,000
2010/06/09 102 102 101 102 12,000
2010/06/08 101 103 101 102 16,000
2010/06/07 102 103 102 103 13,000
2010/06/04 104 106 104 106 14,000
2010/06/03 102 104 100 104 25,000
2010/06/02 104 104 102 102 7,000
2010/06/01 104 105 102 103 30,000
2010/05/31 105 105 105 105 4,000
2010/05/28 106 108 105 108 33,000
2010/05/27 101 105 101 105 17,000
2010/05/26 99 104 99 104 30,000
2010/05/25 106 106 101 101 14,000
2010/05/24 104 105 103 105 19,000
2010/05/21 104 105 99 104 90,000
2010/05/20 106 108 106 108 9,000
2010/05/19 108 108 105 108 23,000
2010/05/18 115 115 107 112 48,000
2010/05/17 113 118 110 115 143,000
2010/05/14 136 136 130 133 97,000
2010/05/13 136 136 136 136 15,000
2010/05/12 135 135 134 134 13,000
2010/05/11 136 136 133 136 26,000
2010/05/10 130 135 130 135 24,000
2010/05/07 133 134 128 133 97,000
2010/05/06 136 138 136 137 27,000
2010/04/30 141 141 138 138 44,000
2010/04/28 139 141 139 140 66,000
2010/04/27 139 141 139 141 41,000
2010/04/26 140 141 138 139 75,000
2010/04/23 142 142 139 139 102,000
2010/04/22 141 150 137 142 638,000
2010/04/21 133 135 133 134 29,000
2010/04/20 134 136 133 133 21,000
2010/04/19 136 136 133 134 54,000
2010/04/16 139 139 138 138 30,000
2010/04/15 137 139 136 139 50,000
2010/04/14 136 137 134 137 22,000
2010/04/13 136 137 134 137 19,000
2010/04/12 137 137 136 136 34,000
2010/04/09 135 137 135 137 18,000
2010/04/08 133 136 133 136 29,000
2010/04/07 135 135 134 134 7,000
2010/04/06 135 136 133 134 68,000
2010/04/05 131 135 131 133 55,000
2010/04/02 131 131 126 129 72,000
2010/04/01 132 132 130 132 25,000
2010/03/31 133 133 131 131 36,000
2010/03/30 135 135 132 133 23,000
2010/03/29 132 134 131 132 55,000
2010/03/26 135 138 134 135 102,000
2010/03/25 138 138 131 135 123,000
2010/03/24 134 139 134 137 202,000
2010/03/23 132 133 131 133 88,000
2010/03/19 131 132 129 132 61,000
2010/03/18 139 147 130 131 735,000
2010/03/17 124 138 120 134 341,000
2010/03/16 122 124 120 124 41,000
2010/03/15 120 122 120 121 24,000
2010/03/12 121 121 117 118 13,000
2010/03/11 119 120 116 119 32,000
2010/03/10 113 117 113 116 33,000
2010/03/09 112 112 112 112 16,000
2010/03/08 111 113 111 112 19,000
2010/03/05 110 110 109 110 16,000
2010/03/04 113 113 109 109 20,000
2010/03/03 109 111 109 111 23,000
2010/03/02 109 109 108 109 9,000
2010/03/01 108 108 107 107 16,000
2010/02/26 107 108 107 108 6,000
2010/02/25 109 109 107 109 12,000
2010/02/24 110 110 107 108 17,000
2010/02/23 111 111 109 109 11,000
2010/02/22 107 111 107 111 17,000
2010/02/19 109 113 108 108 26,000
2010/02/18 107 108 107 108 19,000
2010/02/17 106 107 106 106 18,000
2010/02/16 105 106 104 105 18,000
2010/02/15 107 107 105 106 39,000
2010/02/12 109 109 107 109 6,000
2010/02/10 107 109 105 107 27,000
2010/02/09 105 108 100 106 101,000
2010/02/08 114 115 110 110 84,000
2010/02/05 129 129 111 114 238,000
2010/02/04 131 133 127 129 237,000
2010/02/03 125 135 125 134 136,000
2010/02/02 126 128 124 128 52,000
2010/02/01 128 128 124 126 77,000
2010/01/29 127 128 124 125 34,000
2010/01/28 124 127 122 127 28,000
2010/01/27 125 126 124 124 7,000
2010/01/26 121 127 120 125 28,000
2010/01/25 125 127 121 122 46,000
2010/01/22 119 127 117 127 88,000
2010/01/21 118 120 115 120 75,000
2010/01/20 130 130 119 119 224,000
2010/01/19 137 142 118 125 517,000
2010/01/18 106 119 106 117 271,000
2010/01/15 97 102 96 101 57,000
2010/01/14 92 95 92 95 59,000
2010/01/13 93 93 91 92 13,000
2010/01/12 91 92 91 92 11,000
2010/01/08 91 91 90 91 18,000
2010/01/07 87 87 85 87 11,000
2010/01/06 85 87 85 86 9,000
2010/01/05 84 86 84 85 26,000
2010/01/04 83 85 81 85 23,000

このページの先頭へ