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
2019/12/30 1,980 2,030 1,980 2,001 900
2019/12/26 1,957 1,970 1,957 1,966 600
2019/12/25 1,960 1,998 1,956 1,961 1,500
2019/12/24 1,956 1,980 1,956 1,960 2,400
2019/12/23 1,980 1,980 1,950 1,955 1,500
2019/12/20 1,965 1,980 1,965 1,980 13,800
2019/12/19 1,966 1,966 1,965 1,965 300
2019/12/18 1,996 1,996 1,965 1,965 700
2019/12/17 1,986 1,993 1,984 1,993 2,400
2019/12/16 1,988 1,988 1,963 1,963 900
2019/12/13 1,992 1,992 1,987 1,988 1,900
2019/12/12 1,956 1,960 1,956 1,960 300
2019/12/11 1,963 1,968 1,960 1,968 500
2019/12/10 1,970 1,970 1,952 1,970 800
2019/12/09 1,970 1,970 1,953 1,955 1,400
2019/12/06 1,965 1,970 1,965 1,970 300
2019/12/04 1,950 1,950 1,940 1,940 1,200
2019/12/03 1,958 1,958 1,950 1,950 200
2019/12/02 1,945 1,966 1,940 1,966 3,900
2019/11/29 1,942 1,945 1,942 1,945 200
2019/11/27 1,949 1,949 1,942 1,942 800
2019/11/26 1,958 1,958 1,940 1,940 1,700
2019/11/25 1,987 1,987 1,951 1,951 400
2019/11/21 1,942 1,943 1,942 1,943 300
2019/11/20 1,941 1,949 1,941 1,942 300
2019/11/19 1,958 1,958 1,941 1,941 300
2019/11/13 1,987 1,995 1,955 1,958 1,900
2019/11/12 1,998 1,998 1,987 1,987 400
2019/11/11 1,990 2,031 1,990 2,031 3,400
2019/11/08 1,950 1,950 1,950 1,950 100
2019/11/06 1,956 1,956 1,956 1,956 100
2019/11/05 1,951 1,958 1,945 1,945 1,100
2019/10/31 1,959 1,959 1,959 1,959 100
2019/10/28 1,960 1,960 1,959 1,959 800
2019/10/25 1,960 1,960 1,960 1,960 200
2019/10/23 1,923 1,932 1,920 1,920 2,100
2019/10/21 1,916 1,920 1,916 1,920 400
2019/10/18 1,933 1,950 1,929 1,950 1,800
2019/10/17 1,942 1,960 1,942 1,960 600
2019/10/16 1,970 1,980 1,938 1,938 600
2019/10/15 1,960 1,969 1,960 1,969 600
2019/10/11 1,960 1,960 1,960 1,960 100
2019/10/10 1,941 1,960 1,930 1,960 1,200
2019/10/09 1,890 1,928 1,890 1,928 900
2019/10/08 1,909 1,909 1,909 1,909 100
2019/10/04 1,861 1,861 1,861 1,861 100
2019/10/01 1,859 1,880 1,859 1,880 300
2019/09/30 1,899 1,899 1,899 1,899 100
2019/09/25 1,889 1,890 1,883 1,890 700
2019/09/24 1,840 1,880 1,840 1,880 1,800
2019/09/19 1,840 1,840 1,840 1,840 500
2019/09/17 1,880 1,880 1,852 1,852 500
2019/09/13 1,880 1,880 1,880 1,880 500
2019/09/11 1,832 1,840 1,832 1,840 400
2019/09/10 1,816 1,816 1,816 1,816 700
2019/09/05 1,816 1,816 1,816 1,816 100
2019/09/03 1,803 1,803 1,803 1,803 100
2019/09/02 1,820 1,820 1,801 1,801 400
2019/08/30 1,866 1,866 1,826 1,828 600
2019/08/29 1,864 1,864 1,826 1,826 300
2019/08/28 1,838 1,873 1,838 1,859 2,100
2019/08/27 1,793 1,793 1,793 1,793 800
2019/08/26 1,793 1,793 1,793 1,793 300
2019/08/23 1,837 1,837 1,833 1,833 200
2019/08/22 1,806 1,811 1,800 1,800 1,600
2019/08/21 1,805 1,836 1,805 1,836 400
2019/08/20 1,810 1,849 1,800 1,800 1,900
2019/08/15 1,815 1,815 1,810 1,810 600
2019/08/09 1,801 1,801 1,801 1,801 200
2019/08/08 1,801 1,801 1,801 1,801 100
2019/08/07 1,810 1,830 1,800 1,815 1,200
2019/08/06 1,850 1,850 1,850 1,850 200
2019/08/05 1,930 1,950 1,859 1,859 1,100
2019/08/02 1,951 1,955 1,930 1,930 400
2019/08/01 1,939 1,945 1,939 1,945 200
2019/07/30 1,925 1,960 1,925 1,929 400
2019/07/29 1,947 1,965 1,946 1,965 300
2019/07/26 1,990 1,990 1,960 1,960 300
2019/07/25 1,990 1,990 1,957 1,957 1,000
2019/07/24 1,940 1,940 1,930 1,930 600
2019/07/23 1,939 1,964 1,939 1,964 200
2019/07/22 1,950 1,950 1,932 1,932 600
2019/07/19 1,948 1,948 1,934 1,934 400
2019/07/18 1,977 1,977 1,948 1,948 500
2019/07/17 1,946 1,979 1,946 1,951 600
2019/07/16 1,943 1,969 1,943 1,961 800
2019/07/12 2,006 2,006 1,957 1,967 700
2019/07/11 2,009 2,009 2,006 2,006 400
2019/07/10 1,980 2,005 1,980 2,005 800
2019/07/09 1,980 1,980 1,980 1,980 100
2019/07/08 1,977 1,977 1,977 1,977 100
2019/07/05 1,946 1,977 1,946 1,977 800
2019/07/04 2,040 2,065 1,941 1,946 2,900
2019/07/03 2,000 2,040 1,970 2,030 4,600
2019/07/02 1,950 1,998 1,935 1,998 4,900
2019/07/01 1,889 1,945 1,889 1,928 1,400
2019/06/28 1,870 1,870 1,870 1,870 100
2019/06/27 1,870 1,870 1,870 1,870 300
2019/06/26 1,816 1,856 1,816 1,856 2,200
2019/06/25 1,840 1,868 1,828 1,856 2,600
2019/06/24 1,811 1,839 1,811 1,839 200
2019/06/21 1,806 1,806 1,806 1,806 100
2019/06/20 1,840 1,840 1,806 1,806 600
2019/06/19 1,864 1,864 1,864 1,864 900
2019/06/17 1,828 1,864 1,828 1,864 600
2019/06/14 1,800 1,805 1,800 1,805 600
2019/06/13 1,781 1,828 1,780 1,812 1,600
2019/06/10 1,759 1,759 1,759 1,759 1,300
2019/06/07 1,749 1,759 1,749 1,759 200
2019/06/06 1,727 1,749 1,727 1,749 200
2019/05/31 1,730 1,737 1,730 1,737 500
2019/05/27 1,730 1,730 1,730 1,730 300
2019/05/24 1,738 1,738 1,716 1,716 200
2019/05/21 1,705 1,705 1,692 1,701 600
2019/05/20 1,718 1,739 1,718 1,739 400
2019/05/16 1,742 1,742 1,705 1,710 2,500
2019/05/15 1,712 1,712 1,712 1,712 100
2019/05/14 1,749 1,749 1,748 1,749 300
2019/05/13 1,709 1,749 1,709 1,749 200
2019/05/10 1,706 1,706 1,705 1,705 300
2019/05/09 1,702 1,708 1,702 1,705 1,500
2019/05/08 1,702 1,702 1,702 1,702 100
2019/05/07 1,741 1,742 1,741 1,742 300
2019/04/25 1,817 1,817 1,781 1,781 400
2019/04/24 1,777 1,777 1,777 1,777 300
2019/04/23 1,777 1,777 1,776 1,776 200
2019/04/18 1,789 1,789 1,777 1,777 700
2019/04/16 1,800 1,800 1,800 1,800 100
2019/04/10 1,818 1,818 1,781 1,817 400
2019/04/09 1,818 1,818 1,818 1,818 100
2019/04/04 1,828 1,828 1,818 1,828 300
2019/04/03 1,801 1,801 1,801 1,801 100
2019/04/02 1,816 1,820 1,801 1,801 700
2019/04/01 1,819 1,819 1,818 1,818 5,800
2019/03/29 1,760 1,785 1,760 1,785 300
2019/03/25 1,831 1,844 1,820 1,840 600
2019/03/20 1,793 1,800 1,791 1,791 400
2019/03/19 1,820 1,822 1,810 1,810 300
2019/03/18 1,800 1,828 1,800 1,800 400
2019/03/15 1,790 1,790 1,780 1,780 1,000
2019/03/14 1,800 1,800 1,780 1,780 800
2019/03/13 1,800 1,800 1,800 1,800 200
2019/03/08 1,825 1,825 1,810 1,810 600
2019/03/07 1,899 1,899 1,825 1,825 700
2019/03/06 1,898 1,899 1,881 1,899 600
2019/03/05 1,821 2,122 1,819 1,900 14,900
2019/03/04 1,836 1,836 1,790 1,790 700
2019/03/01 1,836 1,836 1,836 1,836 100
2019/02/28 1,820 1,834 1,820 1,834 200
2019/02/27 1,834 1,834 1,834 1,834 100
2019/02/26 1,833 1,834 1,833 1,834 500
2019/02/25 1,835 1,835 1,835 1,835 100
2019/02/22 1,838 1,838 1,798 1,837 800
2019/02/21 1,840 1,840 1,840 1,840 100
2019/02/20 1,800 1,840 1,800 1,820 400
2019/02/19 1,800 1,800 1,800 1,800 300
2019/02/15 1,801 1,801 1,801 1,801 300
2019/02/12 1,785 1,825 1,785 1,825 200
2019/02/08 1,849 1,849 1,849 1,849 200
2019/02/07 1,890 1,890 1,889 1,889 300
2019/02/06 1,802 1,906 1,786 1,865 2,400
2019/02/05 1,875 1,875 1,795 1,802 1,100
2019/02/04 1,895 1,895 1,879 1,890 900
2019/02/01 1,903 1,903 1,899 1,899 500
2019/01/31 1,939 1,939 1,903 1,903 200
2019/01/30 1,919 1,939 1,902 1,930 800
2019/01/29 1,959 1,959 1,959 1,959 1,100
2019/01/28 1,952 1,959 1,952 1,959 300
2019/01/25 1,949 1,949 1,949 1,949 200
2019/01/22 1,910 1,910 1,910 1,910 100
2019/01/21 1,903 1,903 1,900 1,903 1,100
2019/01/18 1,918 1,918 1,896 1,896 700
2019/01/17 1,934 1,934 1,920 1,920 600
2019/01/09 1,915 1,915 1,915 1,915 200
2019/01/08 1,940 1,940 1,940 1,940 100
2019/01/07 1,903 1,903 1,895 1,900 2,000
2019/01/04 1,890 1,900 1,890 1,900 400

このページの先頭へ