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
2018/12/27 1,781 1,870 1,781 1,870 700
2018/12/26 1,710 1,779 1,710 1,779 2,600
2018/12/25 1,740 1,746 1,631 1,744 6,200
2018/12/21 1,830 1,830 1,746 1,761 3,400
2018/12/20 1,898 1,898 1,836 1,836 1,900
2018/12/19 1,861 1,900 1,861 1,898 1,800
2018/12/18 1,929 1,929 1,900 1,920 300
2018/12/17 1,969 1,969 1,968 1,969 42,200
2018/12/14 1,920 1,939 1,899 1,901 1,500
2018/12/13 1,945 1,945 1,870 1,920 900
2018/12/12 1,950 1,950 1,950 1,950 500
2018/12/10 1,970 1,970 1,970 1,970 1,300
2018/12/07 1,970 1,970 1,970 1,970 100
2018/12/06 1,981 1,981 1,970 1,970 400
2018/12/05 2,000 2,000 1,995 1,995 200
2018/12/04 2,024 2,024 1,995 1,995 900
2018/12/03 2,005 2,025 2,005 2,025 300
2018/11/30 2,035 2,035 2,035 2,035 300
2018/11/29 2,000 2,037 1,979 2,037 7,300
2018/11/28 2,000 2,000 1,980 1,980 600
2018/11/27 1,987 1,998 1,987 1,989 1,600
2018/11/26 1,968 1,968 1,968 1,968 100
2018/11/22 1,969 1,969 1,968 1,968 300
2018/11/21 1,957 1,957 1,957 1,957 200
2018/11/19 1,999 1,999 1,959 1,959 1,100
2018/11/16 1,985 1,985 1,955 1,960 2,300
2018/11/15 1,980 1,980 1,980 1,980 100
2018/11/14 2,000 2,000 1,985 1,985 200
2018/11/13 1,991 2,042 1,978 2,011 400
2018/11/12 2,032 2,032 1,986 2,010 1,500
2018/11/09 2,041 2,043 2,000 2,043 1,200
2018/11/08 2,020 2,071 2,020 2,030 1,100
2018/11/07 2,058 2,058 2,023 2,023 1,000
2018/11/06 2,065 2,065 2,058 2,058 300
2018/11/05 2,065 2,065 2,065 2,065 100
2018/11/02 2,079 2,100 2,079 2,090 600
2018/11/01 2,102 2,102 2,069 2,069 700
2018/10/31 2,099 2,099 2,099 2,099 600
2018/10/30 2,010 2,030 2,010 2,030 500
2018/10/29 2,125 2,125 1,974 2,079 26,100
2018/10/26 2,131 2,180 2,123 2,123 700
2018/10/25 2,200 2,201 2,180 2,180 3,000
2018/10/24 2,261 2,262 2,220 2,220 3,400
2018/10/23 2,300 2,300 2,256 2,256 2,200
2018/10/19 2,272 2,300 2,267 2,300 900
2018/10/18 2,289 2,289 2,289 2,289 100
2018/10/16 2,259 2,259 2,259 2,259 200
2018/10/15 2,295 2,295 2,295 2,295 100
2018/10/12 2,255 2,347 2,255 2,300 500
2018/10/11 2,305 2,305 2,250 2,252 1,300
2018/10/10 2,300 2,344 2,300 2,305 1,800
2018/10/09 2,300 2,300 2,300 2,300 100
2018/10/05 2,349 2,349 2,349 2,349 200
2018/10/04 2,307 2,370 2,307 2,370 2,000
2018/10/03 2,349 2,349 2,300 2,301 2,600
2018/10/02 2,400 2,400 2,396 2,396 1,000
2018/10/01 2,431 2,440 2,428 2,431 700
2018/09/28 2,400 2,465 2,400 2,455 1,200
2018/09/27 2,350 2,398 2,350 2,398 800
2018/09/26 2,380 2,380 2,337 2,379 1,500
2018/09/25 2,350 2,380 2,350 2,380 600
2018/09/21 2,327 2,350 2,327 2,350 1,000
2018/09/20 2,330 2,330 2,327 2,327 1,000
2018/09/19 2,301 2,301 2,301 2,301 200
2018/09/18 2,300 2,301 2,300 2,301 200
2018/09/14 2,276 2,300 2,276 2,300 700
2018/09/12 2,275 2,276 2,176 2,276 1,800
2018/09/11 2,331 2,379 2,275 2,275 1,900
2018/09/10 2,349 2,349 2,330 2,330 900
2018/09/07 2,395 2,399 2,381 2,399 800
2018/09/05 2,420 2,420 2,399 2,399 2,100
2018/09/04 2,435 2,435 2,420 2,420 1,400
2018/09/03 2,435 2,435 2,435 2,435 800
2018/08/31 2,450 2,480 2,435 2,455 1,600
2018/08/30 2,451 2,451 2,450 2,450 1,200
2018/08/28 2,450 2,451 2,450 2,451 300
2018/08/27 2,408 2,450 2,408 2,450 600
2018/08/21 2,413 2,450 2,413 2,450 500
2018/08/20 2,430 2,430 2,430 2,430 300
2018/08/17 2,424 2,427 2,424 2,427 400
2018/08/16 2,412 2,450 2,412 2,420 700
2018/08/15 2,450 2,493 2,450 2,493 1,100
2018/08/14 2,450 2,450 2,449 2,450 1,300
2018/08/13 2,485 2,485 2,450 2,450 1,700
2018/08/10 2,528 2,528 2,500 2,500 1,600
2018/08/09 2,516 2,530 2,500 2,500 1,600
2018/08/08 2,535 2,535 2,530 2,530 200
2018/08/07 2,522 2,585 2,510 2,585 600
2018/08/06 2,532 2,582 2,510 2,510 6,400
2018/08/03 2,589 2,632 2,589 2,627 1,800
2018/08/02 2,570 2,602 2,570 2,602 1,000
2018/08/01 2,585 2,596 2,581 2,581 1,200
2018/07/31 2,598 2,598 2,598 2,598 200
2018/07/30 2,619 2,632 2,611 2,632 1,000
2018/07/27 2,640 2,640 2,630 2,630 300
2018/07/26 2,626 2,626 2,626 2,626 100
2018/07/25 2,666 2,666 2,625 2,625 800
2018/07/24 2,633 2,660 2,605 2,660 1,600
2018/07/20 2,650 2,650 2,650 2,650 700
2018/07/19 2,650 2,650 2,650 2,650 200
2018/07/18 2,650 2,650 2,650 2,650 500
2018/07/17 2,680 2,680 2,651 2,651 300
2018/07/13 2,665 2,689 2,660 2,675 1,200
2018/07/12 2,709 2,709 2,660 2,660 600
2018/07/11 2,673 2,673 2,661 2,661 400
2018/07/10 2,665 2,673 2,665 2,673 200
2018/07/09 2,772 2,772 2,651 2,660 12,300
2018/07/06 2,593 2,596 2,580 2,580 1,400
2018/07/05 2,580 2,600 2,580 2,599 1,600
2018/07/04 2,580 2,616 2,573 2,582 2,100
2018/07/03 2,652 2,652 2,580 2,580 2,300
2018/07/02 2,650 2,684 2,602 2,652 1,000
2018/06/29 2,615 2,650 2,615 2,650 700
2018/06/28 2,598 2,615 2,598 2,615 1,100
2018/06/27 2,598 2,598 2,598 2,598 100
2018/06/26 2,628 2,630 2,580 2,583 4,800
2018/06/25 2,643 2,643 2,643 2,643 1,300
2018/06/21 2,627 2,627 2,627 2,627 200
2018/06/20 2,582 2,629 2,580 2,627 2,000
2018/06/19 2,668 2,670 2,601 2,606 2,800
2018/06/18 2,650 2,678 2,650 2,678 600
2018/06/15 2,677 2,690 2,600 2,600 6,500
2018/06/14 2,609 2,609 2,600 2,600 700
2018/06/13 2,555 2,632 2,555 2,632 3,100
2018/06/12 2,613 2,649 2,555 2,555 3,300
2018/06/11 2,696 2,696 2,583 2,643 2,000
2018/06/08 2,546 2,598 2,546 2,596 1,100
2018/06/07 2,571 2,589 2,545 2,545 1,300
2018/06/06 2,511 2,571 2,511 2,571 600
2018/06/05 2,496 2,497 2,496 2,497 600
2018/06/04 2,459 2,496 2,450 2,496 500
2018/06/01 2,529 2,529 2,509 2,509 700
2018/05/31 2,500 2,500 2,500 2,500 100
2018/05/30 2,403 2,502 2,403 2,502 1,600
2018/05/29 2,570 2,570 2,501 2,502 5,000
2018/05/28 2,568 2,571 2,568 2,570 500
2018/05/25 2,599 2,599 2,575 2,582 700
2018/05/24 2,600 2,600 2,580 2,588 2,000
2018/05/23 2,598 2,628 2,587 2,628 2,500
2018/05/22 2,615 2,615 2,600 2,600 2,000
2018/05/21 2,630 2,630 2,610 2,615 5,600
2018/05/18 2,582 2,650 2,582 2,630 7,500
2018/05/17 2,620 2,649 2,620 2,644 1,800
2018/05/16 2,620 2,625 2,611 2,612 4,400
2018/05/15 2,795 2,795 2,630 2,641 10,400
2018/05/14 2,710 2,850 2,615 2,755 40,600
2018/05/11 3,165 3,240 3,160 3,240 3,200
2018/05/10 3,170 3,200 3,160 3,160 2,200
2018/05/09 3,215 3,215 3,200 3,200 500
2018/05/08 3,250 3,250 3,210 3,215 1,300
2018/05/07 3,250 3,250 3,250 3,250 400
2018/05/02 3,240 3,345 3,235 3,280 800
2018/05/01 3,230 3,300 3,230 3,250 1,200
2018/04/27 3,195 3,240 3,195 3,210 500
2018/04/26 3,180 3,200 3,175 3,190 1,200
2018/04/25 3,170 3,195 3,150 3,175 1,000
2018/04/24 3,170 3,190 3,170 3,185 400
2018/04/23 3,155 3,175 3,150 3,170 600
2018/04/20 3,125 3,180 3,125 3,180 500
2018/04/19 3,115 3,135 3,115 3,130 400
2018/04/18 3,095 3,155 3,095 3,155 900
2018/04/17 3,160 3,160 3,135 3,135 1,300
2018/04/16 3,160 3,160 3,160 3,160 400
2018/04/13 3,140 3,210 3,140 3,210 300
2018/04/12 3,175 3,175 3,135 3,145 1,600
2018/04/11 3,210 3,220 3,180 3,180 1,700
2018/04/10 3,220 3,270 3,190 3,210 2,100
2018/04/09 3,235 3,255 3,225 3,255 800
2018/04/06 3,270 3,270 3,225 3,255 2,000
2018/04/05 3,290 3,295 3,270 3,270 1,100
2018/04/04 3,275 3,275 3,275 3,275 200
2018/04/03 3,270 3,285 3,270 3,275 900
2018/04/02 3,330 3,375 3,325 3,340 1,200
2018/03/30 3,370 3,370 3,365 3,370 1,300
2018/03/29 3,380 3,380 3,370 3,370 200
2018/03/27 3,390 3,435 3,340 3,395 1,000
2018/03/26 3,300 3,300 3,280 3,300 800
2018/03/23 3,400 3,400 3,340 3,340 1,800
2018/03/22 3,445 3,445 3,445 3,445 300
2018/03/20 3,375 3,440 3,375 3,405 2,900
2018/03/19 3,495 3,495 3,390 3,435 4,300
2018/03/16 3,315 3,360 3,300 3,350 2,700
2018/03/15 3,295 3,300 3,290 3,290 400
2018/03/14 3,335 3,345 3,290 3,290 700
2018/03/13 3,330 3,335 3,295 3,335 1,900
2018/03/12 3,360 3,360 3,360 3,360 100
2018/03/09 3,260 3,335 3,255 3,290 1,800
2018/03/08 3,295 3,295 3,245 3,295 500
2018/03/07 3,260 3,295 3,260 3,295 500
2018/03/06 3,340 3,340 3,260 3,260 900
2018/03/05 3,305 3,305 3,210 3,210 800
2018/03/02 3,250 3,300 3,250 3,270 1,100
2018/03/01 3,300 3,350 3,300 3,315 300
2018/02/28 3,365 3,370 3,365 3,370 400
2018/02/27 3,350 3,350 3,350 3,350 200
2018/02/26 3,320 3,320 3,320 3,320 100
2018/02/23 3,305 3,310 3,255 3,310 300
2018/02/22 3,355 3,355 3,260 3,260 700
2018/02/21 3,305 3,340 3,305 3,340 400
2018/02/20 3,310 3,330 3,305 3,305 3,300
2018/02/19 3,300 3,345 3,160 3,280 3,600
2018/02/16 3,300 3,300 3,180 3,270 1,200
2018/02/15 3,235 3,280 3,220 3,280 1,400
2018/02/14 3,210 3,210 3,115 3,180 800
2018/02/13 3,330 3,340 3,155 3,155 4,400
2018/02/09 3,080 3,395 3,080 3,250 6,000
2018/02/08 3,210 3,230 3,210 3,230 500
2018/02/07 3,200 3,210 3,125 3,150 3,500
2018/02/06 3,260 3,260 3,025 3,100 6,100
2018/02/05 3,365 3,395 3,335 3,380 1,400
2018/02/02 3,460 3,460 3,415 3,420 1,100
2018/02/01 3,400 3,475 3,400 3,450 1,100
2018/01/31 3,405 3,420 3,330 3,400 9,500
2018/01/30 3,450 3,465 3,430 3,430 2,900
2018/01/29 3,475 3,475 3,430 3,445 3,400
2018/01/26 3,495 3,500 3,465 3,475 400
2018/01/25 3,530 3,530 3,395 3,470 4,500
2018/01/24 3,530 3,535 3,495 3,535 800
2018/01/23 3,485 3,540 3,485 3,540 500
2018/01/22 3,470 3,500 3,470 3,500 400
2018/01/19 3,500 3,500 3,470 3,470 1,500
2018/01/18 3,520 3,520 3,510 3,510 900
2018/01/17 3,555 3,555 3,505 3,520 800
2018/01/16 3,610 3,610 3,565 3,565 2,000
2018/01/15 3,560 3,590 3,560 3,565 3,500
2018/01/12 3,540 3,560 3,480 3,560 3,900
2018/01/11 3,585 3,585 3,430 3,535 30,300
2018/01/10 3,390 3,540 3,390 3,540 4,300
2018/01/09 3,345 3,400 3,315 3,400 1,900
2018/01/05 3,320 3,345 3,310 3,345 1,500
2018/01/04 3,295 3,355 3,285 3,290 7,000

このページの先頭へ