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 |
---|---|---|---|---|---|
2016/12/30 | 211 | 212 | 210 | 211 | 14,000 |
2016/12/29 | 210 | 211 | 209 | 211 | 29,000 |
2016/12/28 | 209 | 213 | 209 | 213 | 14,000 |
2016/12/27 | 210 | 210 | 207 | 209 | 18,000 |
2016/12/26 | 208 | 209 | 207 | 208 | 20,000 |
2016/12/22 | 214 | 214 | 208 | 210 | 46,000 |
2016/12/21 | 211 | 214 | 211 | 212 | 30,000 |
2016/12/20 | 212 | 213 | 211 | 211 | 72,000 |
2016/12/19 | 214 | 214 | 212 | 212 | 32,000 |
2016/12/16 | 219 | 221 | 214 | 217 | 43,000 |
2016/12/15 | 225 | 225 | 222 | 224 | 9,000 |
2016/12/14 | 228 | 228 | 227 | 227 | 9,000 |
2016/12/13 | 230 | 230 | 228 | 229 | 15,000 |
2016/12/12 | 230 | 230 | 228 | 228 | 16,000 |
2016/12/09 | 225 | 228 | 225 | 227 | 30,000 |
2016/12/08 | 223 | 225 | 223 | 225 | 15,000 |
2016/12/07 | 220 | 225 | 220 | 222 | 44,000 |
2016/12/06 | 222 | 222 | 220 | 221 | 18,000 |
2016/12/05 | 222 | 222 | 218 | 218 | 19,000 |
2016/12/02 | 220 | 222 | 219 | 220 | 84,000 |
2016/12/01 | 221 | 221 | 220 | 220 | 24,000 |
2016/11/30 | 216 | 218 | 216 | 218 | 22,000 |
2016/11/29 | 218 | 218 | 216 | 216 | 4,000 |
2016/11/28 | 217 | 218 | 217 | 218 | 3,000 |
2016/11/25 | 219 | 219 | 216 | 218 | 26,000 |
2016/11/24 | 217 | 219 | 217 | 218 | 4,000 |
2016/11/22 | 214 | 219 | 214 | 218 | 40,000 |
2016/11/21 | 212 | 215 | 212 | 215 | 2,000 |
2016/11/18 | 211 | 216 | 211 | 216 | 29,000 |
2016/11/17 | 212 | 212 | 210 | 211 | 39,000 |
2016/11/16 | 212 | 212 | 205 | 212 | 17,000 |
2016/11/15 | 213 | 213 | 210 | 211 | 53,000 |
2016/11/14 | 205 | 208 | 205 | 208 | 10,000 |
2016/11/11 | 204 | 213 | 204 | 213 | 12,000 |
2016/11/10 | 209 | 211 | 207 | 207 | 14,000 |
2016/11/09 | 206 | 210 | 193 | 209 | 77,000 |
2016/11/08 | 207 | 207 | 203 | 205 | 32,000 |
2016/11/07 | 207 | 207 | 205 | 205 | 7,000 |
2016/11/04 | 209 | 209 | 208 | 208 | 6,000 |
2016/11/02 | 209 | 209 | 209 | 209 | 13,000 |
2016/11/01 | 213 | 213 | 211 | 211 | 7,000 |
2016/10/31 | 213 | 214 | 211 | 214 | 11,000 |
2016/10/28 | 213 | 213 | 210 | 212 | 7,000 |
2016/10/27 | 209 | 209 | 208 | 208 | 24,000 |
2016/10/26 | 207 | 212 | 207 | 209 | 17,000 |
2016/10/25 | 209 | 211 | 208 | 208 | 29,000 |
2016/10/24 | 213 | 213 | 210 | 210 | 29,000 |
2016/10/21 | 208 | 216 | 208 | 216 | 41,000 |
2016/10/20 | 207 | 210 | 207 | 207 | 28,000 |
2016/10/19 | 205 | 209 | 205 | 206 | 54,000 |
2016/10/18 | 211 | 212 | 208 | 211 | 27,000 |
2016/10/17 | 208 | 211 | 207 | 211 | 17,000 |
2016/10/14 | 210 | 210 | 209 | 210 | 14,000 |
2016/10/13 | 211 | 212 | 210 | 210 | 19,000 |
2016/10/12 | 214 | 215 | 212 | 212 | 9,000 |
2016/10/11 | 217 | 217 | 215 | 215 | 14,000 |
2016/10/07 | 217 | 218 | 215 | 217 | 8,000 |
2016/10/06 | 218 | 218 | 216 | 216 | 11,000 |
2016/10/05 | 211 | 214 | 211 | 214 | 26,000 |
2016/10/04 | 212 | 212 | 210 | 211 | 10,000 |
2016/10/03 | 210 | 212 | 206 | 212 | 47,000 |
2016/09/30 | 204 | 204 | 203 | 203 | 6,000 |
2016/09/29 | 204 | 205 | 204 | 205 | 7,000 |
2016/09/28 | 203 | 207 | 203 | 204 | 9,000 |
2016/09/27 | 200 | 206 | 200 | 205 | 13,000 |
2016/09/26 | 202 | 206 | 201 | 201 | 39,000 |
2016/09/23 | 205 | 206 | 204 | 204 | 23,000 |
2016/09/21 | 202 | 204 | 201 | 203 | 34,000 |
2016/09/20 | 209 | 209 | 204 | 204 | 13,000 |
2016/09/16 | 202 | 208 | 202 | 205 | 28,000 |
2016/09/15 | 207 | 207 | 200 | 200 | 61,000 |
2016/09/14 | 217 | 217 | 203 | 205 | 289,000 |
2016/09/13 | 228 | 229 | 226 | 226 | 10,000 |
2016/09/12 | 230 | 231 | 228 | 228 | 31,000 |
2016/09/09 | 233 | 234 | 232 | 232 | 25,000 |
2016/09/07 | 234 | 234 | 232 | 233 | 19,000 |
2016/09/06 | 235 | 235 | 234 | 234 | 6,000 |
2016/09/05 | 238 | 244 | 232 | 236 | 36,000 |
2016/09/02 | 231 | 234 | 231 | 233 | 11,000 |
2016/09/01 | 229 | 234 | 229 | 231 | 7,000 |
2016/08/31 | 230 | 231 | 229 | 229 | 25,000 |
2016/08/30 | 229 | 230 | 229 | 229 | 5,000 |
2016/08/29 | 230 | 233 | 230 | 230 | 11,000 |
2016/08/26 | 233 | 233 | 228 | 229 | 18,000 |
2016/08/25 | 240 | 240 | 232 | 235 | 17,000 |
2016/08/24 | 234 | 240 | 234 | 240 | 10,000 |
2016/08/23 | 235 | 238 | 234 | 234 | 24,000 |
2016/08/22 | 240 | 248 | 235 | 235 | 39,000 |
2016/08/19 | 232 | 234 | 230 | 232 | 14,000 |
2016/08/18 | 229 | 230 | 227 | 230 | 27,000 |
2016/08/17 | 230 | 231 | 229 | 230 | 11,000 |
2016/08/16 | 234 | 234 | 228 | 229 | 50,000 |
2016/08/15 | 235 | 236 | 232 | 232 | 10,000 |
2016/08/12 | 232 | 235 | 232 | 235 | 6,000 |
2016/08/10 | 235 | 237 | 232 | 232 | 41,000 |
2016/08/09 | 236 | 238 | 235 | 237 | 10,000 |
2016/08/08 | 243 | 244 | 234 | 234 | 38,000 |
2016/08/05 | 243 | 245 | 243 | 243 | 7,000 |
2016/08/04 | 242 | 244 | 241 | 243 | 6,000 |
2016/08/03 | 252 | 252 | 241 | 245 | 40,000 |
2016/08/02 | 260 | 263 | 253 | 253 | 63,000 |
2016/08/01 | 274 | 274 | 258 | 259 | 107,000 |
2016/07/29 | 281 | 282 | 277 | 281 | 18,000 |
2016/07/28 | 290 | 290 | 285 | 286 | 13,000 |
2016/07/27 | 288 | 290 | 288 | 288 | 8,000 |
2016/07/26 | 291 | 291 | 280 | 280 | 23,000 |
2016/07/25 | 287 | 293 | 282 | 285 | 42,000 |
2016/07/22 | 284 | 284 | 279 | 280 | 13,000 |
2016/07/21 | 279 | 284 | 278 | 280 | 20,000 |
2016/07/20 | 276 | 278 | 276 | 278 | 7,000 |
2016/07/19 | 286 | 287 | 278 | 278 | 18,000 |
2016/07/15 | 286 | 287 | 278 | 278 | 17,000 |
2016/07/14 | 297 | 297 | 277 | 278 | 90,000 |
2016/07/13 | 303 | 315 | 298 | 298 | 82,000 |
2016/07/12 | 276 | 309 | 276 | 309 | 119,000 |
2016/07/11 | 269 | 272 | 269 | 272 | 4,000 |
2016/07/08 | 269 | 269 | 261 | 269 | 5,000 |
2016/07/07 | 273 | 273 | 268 | 268 | 4,000 |
2016/07/06 | 271 | 278 | 270 | 277 | 13,000 |
2016/07/05 | 269 | 277 | 269 | 277 | 19,000 |
2016/07/04 | 260 | 271 | 260 | 266 | 47,000 |
2016/07/01 | 240 | 258 | 240 | 255 | 78,000 |
2016/06/30 | 232 | 233 | 232 | 232 | 4,000 |
2016/06/29 | 227 | 235 | 227 | 231 | 11,000 |
2016/06/28 | 226 | 229 | 225 | 227 | 13,000 |
2016/06/27 | 228 | 238 | 223 | 228 | 18,000 |
2016/06/24 | 237 | 244 | 225 | 231 | 40,000 |
2016/06/23 | 237 | 238 | 237 | 238 | 4,000 |
2016/06/22 | 235 | 244 | 235 | 237 | 28,000 |
2016/06/21 | 232 | 241 | 232 | 235 | 16,000 |
2016/06/20 | 234 | 235 | 234 | 235 | 14,000 |
2016/06/17 | 232 | 240 | 232 | 232 | 48,000 |
2016/06/16 | 253 | 253 | 231 | 235 | 65,000 |
2016/06/15 | 247 | 254 | 247 | 251 | 13,000 |
2016/06/14 | 265 | 265 | 246 | 246 | 70,000 |
2016/06/13 | 273 | 275 | 260 | 265 | 39,000 |
2016/06/10 | 275 | 276 | 272 | 276 | 7,000 |
2016/06/09 | 273 | 274 | 273 | 273 | 7,000 |
2016/06/08 | 269 | 276 | 269 | 271 | 27,000 |
2016/06/07 | 273 | 273 | 271 | 273 | 6,000 |
2016/06/06 | 275 | 275 | 270 | 271 | 12,000 |
2016/06/03 | 270 | 272 | 270 | 272 | 12,000 |
2016/06/02 | 282 | 282 | 271 | 272 | 78,000 |
2016/06/01 | 277 | 278 | 273 | 274 | 28,000 |
2016/05/31 | 279 | 280 | 276 | 277 | 20,000 |
2016/05/30 | 282 | 284 | 278 | 278 | 42,000 |
2016/05/27 | 290 | 291 | 286 | 286 | 29,000 |
2016/05/26 | 283 | 294 | 283 | 292 | 18,000 |
2016/05/25 | 289 | 289 | 281 | 283 | 7,000 |
2016/05/24 | 278 | 281 | 277 | 281 | 33,000 |
2016/05/23 | 297 | 297 | 282 | 282 | 24,000 |
2016/05/20 | 291 | 296 | 289 | 292 | 9,000 |
2016/05/19 | 290 | 295 | 290 | 290 | 25,000 |
2016/05/18 | 300 | 300 | 284 | 290 | 107,000 |
2016/05/17 | 310 | 312 | 301 | 303 | 77,000 |
2016/05/16 | 330 | 330 | 308 | 311 | 108,000 |
2016/05/13 | 360 | 360 | 340 | 340 | 91,000 |
2016/05/12 | 357 | 365 | 356 | 362 | 29,000 |
2016/05/11 | 356 | 365 | 356 | 356 | 56,000 |
2016/05/10 | 347 | 351 | 347 | 351 | 31,000 |
2016/05/09 | 352 | 355 | 343 | 349 | 40,000 |
2016/05/06 | 352 | 358 | 351 | 353 | 49,000 |
2016/05/02 | 339 | 347 | 339 | 345 | 40,000 |
2016/04/28 | 355 | 357 | 342 | 350 | 121,000 |
2016/04/27 | 353 | 366 | 353 | 361 | 81,000 |
2016/04/26 | 390 | 397 | 352 | 361 | 255,000 |
2016/04/25 | 410 | 410 | 390 | 404 | 313,000 |
2016/04/22 | 353 | 390 | 350 | 388 | 505,000 |
2016/04/21 | 350 | 353 | 332 | 347 | 245,000 |
2016/04/20 | 351 | 366 | 332 | 349 | 568,000 |
2016/04/19 | 401 | 440 | 361 | 382 | 3,318,000 |
2016/04/18 | 361 | 361 | 361 | 361 | 233,000 |
2016/04/15 | 281 | 281 | 281 | 281 | 49,000 |
2016/04/14 | 201 | 204 | 200 | 201 | 8,000 |
2016/04/13 | 199 | 200 | 198 | 200 | 9,000 |
2016/04/11 | 195 | 199 | 195 | 199 | 2,000 |
2016/04/08 | 195 | 202 | 193 | 195 | 9,000 |
2016/04/07 | 193 | 198 | 193 | 198 | 4,000 |
2016/04/06 | 190 | 194 | 190 | 194 | 9,000 |
2016/04/05 | 200 | 200 | 191 | 192 | 13,000 |
2016/04/04 | 206 | 206 | 198 | 200 | 13,000 |
2016/04/01 | 210 | 210 | 199 | 208 | 15,000 |
2016/03/31 | 214 | 214 | 210 | 210 | 10,000 |
2016/03/30 | 223 | 223 | 216 | 216 | 4,000 |
2016/03/29 | 210 | 210 | 210 | 210 | 1,000 |
2016/03/28 | 227 | 227 | 215 | 215 | 14,000 |
2016/03/25 | 213 | 228 | 213 | 223 | 28,000 |
2016/03/24 | 209 | 216 | 208 | 213 | 20,000 |
2016/03/23 | 210 | 210 | 209 | 209 | 6,000 |
2016/03/22 | 211 | 212 | 206 | 212 | 4,000 |
2016/03/18 | 203 | 210 | 203 | 203 | 14,000 |
2016/03/17 | 209 | 212 | 208 | 208 | 15,000 |
2016/03/16 | 207 | 211 | 207 | 210 | 9,000 |
2016/03/15 | 206 | 211 | 205 | 205 | 14,000 |
2016/03/14 | 209 | 213 | 199 | 210 | 16,000 |
2016/03/11 | 211 | 212 | 206 | 207 | 14,000 |
2016/03/10 | 202 | 205 | 198 | 203 | 21,000 |
2016/03/09 | 192 | 193 | 192 | 193 | 4,000 |
2016/03/08 | 199 | 199 | 189 | 192 | 18,000 |
2016/03/07 | 194 | 200 | 194 | 200 | 11,000 |
2016/03/04 | 194 | 200 | 194 | 200 | 2,000 |
2016/03/03 | 189 | 200 | 189 | 200 | 5,000 |
2016/03/02 | 190 | 190 | 190 | 190 | 2,000 |
2016/02/29 | 184 | 187 | 180 | 186 | 25,000 |
2016/02/25 | 187 | 187 | 182 | 187 | 7,000 |
2016/02/23 | 191 | 191 | 182 | 182 | 14,000 |
2016/02/22 | 192 | 197 | 191 | 191 | 8,000 |
2016/02/19 | 184 | 189 | 184 | 187 | 21,000 |
2016/02/18 | 169 | 186 | 169 | 186 | 53,000 |
2016/02/17 | 170 | 170 | 165 | 165 | 10,000 |
2016/02/16 | 166 | 173 | 166 | 170 | 30,000 |
2016/02/15 | 170 | 173 | 166 | 170 | 53,000 |
2016/02/12 | 171 | 171 | 156 | 161 | 128,000 |
2016/02/10 | 190 | 192 | 179 | 185 | 44,000 |
2016/02/09 | 204 | 204 | 187 | 195 | 26,000 |
2016/02/08 | 209 | 217 | 209 | 216 | 7,000 |
2016/02/05 | 220 | 220 | 212 | 215 | 9,000 |
2016/02/04 | 222 | 222 | 222 | 222 | 1,000 |
2016/02/03 | 225 | 226 | 225 | 225 | 9,000 |
2016/02/02 | 234 | 235 | 225 | 229 | 9,000 |
2016/02/01 | 228 | 232 | 226 | 232 | 13,000 |
2016/01/29 | 220 | 225 | 218 | 222 | 8,000 |
2016/01/28 | 214 | 216 | 214 | 215 | 6,000 |
2016/01/27 | 215 | 216 | 213 | 215 | 16,000 |
2016/01/26 | 215 | 215 | 215 | 215 | 6,000 |
2016/01/25 | 213 | 215 | 212 | 214 | 9,000 |
2016/01/22 | 211 | 215 | 205 | 213 | 26,000 |
2016/01/21 | 210 | 219 | 207 | 207 | 29,000 |
2016/01/20 | 215 | 215 | 211 | 211 | 16,000 |
2016/01/19 | 215 | 220 | 212 | 220 | 10,000 |
2016/01/18 | 215 | 217 | 206 | 217 | 13,000 |
2016/01/15 | 218 | 223 | 218 | 218 | 9,000 |
2016/01/14 | 219 | 223 | 216 | 217 | 17,000 |
2016/01/13 | 224 | 226 | 224 | 224 | 7,000 |
2016/01/12 | 230 | 231 | 221 | 221 | 29,000 |
2016/01/08 | 233 | 236 | 225 | 233 | 18,000 |
2016/01/07 | 245 | 245 | 239 | 241 | 8,000 |
2016/01/04 | 249 | 253 | 249 | 253 | 10,000 |