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
2020/12/30 443 447 443 447 2,700
2020/12/29 443 448 440 444 8,900
2020/12/28 442 443 436 442 11,800
2020/12/25 443 445 443 445 5,500
2020/12/24 447 447 442 442 9,100
2020/12/23 452 452 443 443 14,600
2020/12/22 456 458 445 447 13,300
2020/12/21 462 462 458 458 9,900
2020/12/18 462 462 460 462 7,800
2020/12/17 461 462 459 462 7,400
2020/12/16 463 465 459 461 9,700
2020/12/15 469 469 461 463 8,900
2020/12/14 460 463 458 462 14,000
2020/12/11 456 481 456 459 33,100
2020/12/10 457 459 456 456 1,900
2020/12/09 460 460 457 457 6,700
2020/12/08 456 460 455 455 14,000
2020/12/07 471 471 457 459 20,200
2020/12/04 466 468 464 468 7,400
2020/12/03 470 470 463 465 7,700
2020/12/02 463 471 461 471 16,500
2020/12/01 468 470 461 462 13,500
2020/11/30 471 471 467 467 7,300
2020/11/27 475 475 470 471 10,700
2020/11/26 473 478 471 478 10,800
2020/11/25 475 475 471 472 4,400
2020/11/24 466 473 466 473 16,200
2020/11/20 479 481 469 472 34,800
2020/11/19 460 527 456 487 197,700
2020/11/18 470 476 463 466 29,400
2020/11/17 468 468 463 464 6,400
2020/11/16 470 474 461 467 17,200
2020/11/13 472 473 469 472 2,600
2020/11/12 473 475 466 466 11,400
2020/11/11 473 476 465 472 21,900
2020/11/10 476 484 475 475 10,500
2020/11/09 491 495 465 474 34,600
2020/11/06 508 512 499 499 27,000
2020/11/05 505 510 503 505 24,300
2020/11/04 498 502 492 502 12,300
2020/11/02 498 498 485 495 8,600
2020/10/30 495 499 492 492 14,800
2020/10/29 495 501 491 499 9,000
2020/10/28 500 504 497 498 13,000
2020/10/27 498 508 491 501 28,700
2020/10/26 500 502 493 496 20,700
2020/10/23 503 503 493 498 8,300
2020/10/22 495 499 489 499 8,900
2020/10/21 495 498 492 494 10,100
2020/10/20 492 499 492 495 4,600
2020/10/19 490 497 485 495 7,700
2020/10/16 487 490 481 488 12,600
2020/10/15 497 499 486 491 23,400
2020/10/14 505 505 497 497 3,000
2020/10/13 506 506 497 500 6,300
2020/10/12 506 508 497 507 11,300
2020/10/09 506 506 500 504 13,500
2020/10/08 520 520 499 509 18,500
2020/10/07 525 525 517 519 14,100
2020/10/06 528 528 515 525 13,200
2020/10/05 501 525 501 520 37,100
2020/10/02 512 512 490 501 33,300
2020/09/30 507 514 507 510 19,800
2020/09/29 501 520 501 505 21,800
2020/09/28 489 503 489 498 30,900
2020/09/25 485 488 481 483 8,400
2020/09/24 486 490 480 483 10,700
2020/09/23 491 492 486 486 9,700
2020/09/18 492 495 488 492 12,100
2020/09/17 493 497 489 492 9,500
2020/09/16 498 503 490 492 13,800
2020/09/15 493 495 485 492 10,500
2020/09/14 490 498 490 496 12,200
2020/09/11 487 498 484 490 14,200
2020/09/10 509 509 486 488 34,400
2020/09/09 500 509 489 504 22,500
2020/09/08 497 505 482 502 53,600
2020/09/07 516 527 506 506 263,000
2020/09/04 574 627 565 606 276,300
2020/09/03 591 598 542 591 301,300
2020/09/02 540 615 536 568 501,200
2020/09/01 501 529 495 522 101,600
2020/08/31 480 492 476 486 34,600
2020/08/28 474 485 470 483 21,100
2020/08/27 472 480 472 476 10,200
2020/08/26 473 474 468 474 6,500
2020/08/25 475 476 471 473 6,600
2020/08/24 470 474 464 468 14,200
2020/08/21 463 464 458 462 4,400
2020/08/20 458 468 457 460 8,700
2020/08/19 468 468 453 458 10,700
2020/08/18 465 471 461 470 3,000
2020/08/17 467 471 460 465 10,200
2020/08/14 476 478 471 471 13,500
2020/08/13 468 495 458 484 40,500
2020/08/12 465 470 452 468 9,100
2020/08/11 477 477 465 465 6,200
2020/08/07 484 484 470 477 14,400
2020/08/06 510 511 479 481 85,900
2020/08/05 438 511 436 511 34,800
2020/08/04 435 436 426 431 5,400
2020/08/03 428 434 427 429 8,400
2020/07/31 440 440 430 431 17,200
2020/07/30 442 448 440 440 7,700
2020/07/29 439 455 439 442 9,900
2020/07/28 447 448 439 439 12,200
2020/07/27 458 462 440 447 20,600
2020/07/22 477 477 465 466 12,100
2020/07/21 453 472 453 472 11,300
2020/07/20 462 467 455 461 12,400
2020/07/17 489 491 460 462 26,100
2020/07/16 507 507 486 489 33,000
2020/07/15 501 509 491 506 57,400
2020/07/14 471 491 458 485 63,500
2020/07/13 450 479 440 479 57,200
2020/07/10 454 455 427 436 56,500
2020/07/09 472 495 441 462 87,000
2020/07/08 495 505 461 471 204,700
2020/07/07 547 547 492 513 751,700
2020/07/06 467 467 467 467 12,100
2020/07/03 381 387 378 387 4,300
2020/07/02 394 399 385 388 9,100
2020/07/01 432 432 387 394 36,900
2020/06/30 464 464 418 434 22,000
2020/06/29 497 497 440 464 19,900
2020/06/29 1 -> 5.00 分割
2020/06/26 2,719 2,724 2,610 2,625 9,100
2020/06/25 2,510 2,698 2,510 2,690 8,900
2020/06/24 2,720 2,721 2,505 2,554 8,800
2020/06/23 2,610 2,720 2,610 2,720 8,600
2020/06/22 2,550 2,640 2,535 2,563 4,500
2020/06/19 2,510 2,535 2,500 2,525 3,100
2020/06/18 2,520 2,520 2,504 2,519 1,100
2020/06/17 2,495 2,519 2,495 2,504 3,500
2020/06/16 2,430 2,497 2,430 2,481 3,000
2020/06/15 2,430 2,454 2,410 2,410 2,600
2020/06/12 2,398 2,460 2,253 2,435 6,700
2020/06/11 2,460 2,484 2,455 2,484 3,000
2020/06/10 2,457 2,457 2,430 2,456 2,300
2020/06/09 2,495 2,495 2,421 2,421 3,900
2020/06/08 2,540 2,540 2,482 2,483 2,400
2020/06/05 2,528 2,528 2,480 2,528 2,900
2020/06/04 2,498 2,498 2,464 2,495 3,100
2020/06/03 2,465 2,500 2,462 2,495 4,000
2020/06/02 2,500 2,510 2,407 2,431 10,300
2020/06/01 2,550 2,585 2,502 2,529 6,100
2020/05/29 2,531 2,588 2,480 2,546 26,300
2020/05/28 2,300 2,565 2,300 2,470 34,400
2020/05/27 2,172 2,454 2,074 2,280 70,600
2020/05/26 2,022 2,022 2,022 2,022 6,000
2020/05/25 1,624 1,628 1,622 1,622 600
2020/05/22 1,584 1,584 1,584 1,584 100
2020/05/21 1,586 1,586 1,586 1,586 200
2020/05/20 1,549 1,587 1,548 1,587 1,000
2020/05/19 1,607 1,607 1,571 1,576 700
2020/05/18 1,501 1,580 1,501 1,567 800
2020/05/15 1,521 1,521 1,501 1,501 200
2020/05/14 1,514 1,524 1,506 1,524 2,100
2020/05/13 1,569 1,569 1,533 1,538 600
2020/05/12 1,520 1,577 1,512 1,550 900
2020/05/11 1,475 1,520 1,474 1,520 2,700
2020/05/08 1,392 1,477 1,392 1,477 2,200
2020/05/01 1,420 1,423 1,392 1,392 700
2020/04/30 1,425 1,471 1,425 1,445 600
2020/04/24 1,463 1,463 1,413 1,413 400
2020/04/23 1,354 1,373 1,350 1,373 400
2020/04/22 1,371 1,371 1,371 1,371 100
2020/04/21 1,371 1,371 1,371 1,371 200
2020/04/20 1,321 1,369 1,321 1,369 700
2020/04/16 1,411 1,411 1,381 1,381 400
2020/04/15 1,413 1,413 1,411 1,411 200
2020/04/14 1,375 1,383 1,375 1,383 200
2020/04/13 1,385 1,385 1,385 1,385 200
2020/04/10 1,385 1,385 1,385 1,385 100
2020/04/09 1,355 1,385 1,350 1,385 900
2020/04/07 1,319 1,350 1,289 1,323 600
2020/04/06 1,330 1,330 1,301 1,319 400
2020/04/03 1,340 1,359 1,298 1,330 1,500
2020/04/02 1,414 1,422 1,400 1,400 900
2020/04/01 1,485 1,485 1,474 1,474 300
2020/03/30 1,412 1,425 1,412 1,425 200
2020/03/27 1,475 1,525 1,475 1,525 200
2020/03/26 1,481 1,481 1,475 1,475 200
2020/03/25 1,498 1,499 1,484 1,486 600
2020/03/24 1,328 1,378 1,328 1,378 500
2020/03/23 1,328 1,328 1,321 1,321 200
2020/03/19 1,316 1,336 1,305 1,305 500
2020/03/18 1,370 1,370 1,303 1,316 2,200
2020/03/17 1,321 1,340 1,312 1,340 2,100
2020/03/16 1,500 1,501 1,390 1,390 1,500
2020/03/13 1,452 1,470 1,419 1,440 1,700
2020/03/11 1,620 1,620 1,620 1,620 100
2020/03/10 1,450 1,450 1,405 1,440 4,800
2020/03/09 1,601 1,620 1,516 1,516 1,900
2020/03/06 1,696 1,699 1,695 1,699 900
2020/03/05 1,726 1,726 1,726 1,726 200
2020/03/04 1,726 1,726 1,726 1,726 100
2020/03/02 1,840 1,840 1,720 1,730 700
2020/02/28 1,802 1,802 1,701 1,720 1,900
2020/02/27 1,837 1,837 1,821 1,835 800
2020/02/26 1,881 1,881 1,877 1,877 800
2020/02/25 1,959 1,959 1,881 1,881 200
2020/02/21 1,921 1,921 1,881 1,902 1,300
2020/02/20 1,927 1,927 1,927 1,927 100
2020/02/19 1,940 1,944 1,930 1,930 1,200
2020/02/18 1,944 1,944 1,944 1,944 300
2020/02/17 1,991 1,991 1,946 1,946 600
2020/02/12 1,950 1,952 1,946 1,946 800
2020/02/10 1,970 1,970 1,945 1,950 3,800
2020/02/07 2,000 2,000 1,987 1,987 400
2020/02/06 1,963 1,994 1,951 1,982 2,400
2020/02/04 2,018 2,018 2,013 2,013 200
2020/02/03 1,989 2,016 1,987 2,016 1,000
2020/01/30 1,992 1,992 1,974 1,974 1,800
2020/01/29 2,020 2,025 1,991 1,997 1,800
2020/01/28 1,980 2,012 1,980 2,012 600
2020/01/27 2,012 2,019 1,990 2,015 2,600
2020/01/24 2,029 2,029 1,996 2,027 1,100
2020/01/23 1,995 1,995 1,995 1,995 100
2020/01/22 1,998 1,998 1,998 1,998 100
2020/01/21 1,999 1,999 1,998 1,998 200
2020/01/20 1,966 1,994 1,966 1,994 500
2020/01/17 1,992 2,000 1,992 2,000 1,500
2020/01/16 1,996 1,996 1,971 1,992 400
2020/01/15 2,000 2,000 1,966 1,996 600
2020/01/09 1,994 1,994 1,994 1,994 100
2020/01/08 1,982 1,982 1,980 1,980 200
2020/01/07 1,990 1,990 1,990 1,990 100
2020/01/06 1,980 2,000 1,974 1,976 2,400

このページの先頭へ