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
2026/05/14 1,514 1,516 1,275 1,347 217,200
2026/05/13 1,507 1,529 1,507 1,513 21,600
2026/05/12 1,513 1,524 1,501 1,505 31,200
2026/05/11 1,490 1,522 1,490 1,513 58,900
2026/05/08 1,463 1,473 1,446 1,471 32,500
2026/05/07 1,470 1,482 1,454 1,463 25,200
2026/05/01 1,468 1,473 1,451 1,463 24,400
2026/04/30 1,477 1,477 1,452 1,460 37,300
2026/04/28 1,468 1,493 1,468 1,490 24,900
2026/04/27 1,485 1,487 1,461 1,470 46,100
2026/04/24 1,515 1,520 1,494 1,494 58,900
2026/04/23 1,534 1,537 1,502 1,509 55,900
2026/04/22 1,543 1,549 1,530 1,534 24,400
2026/04/21 1,538 1,555 1,538 1,543 29,200
2026/04/20 1,556 1,560 1,535 1,541 28,800
2026/04/17 1,562 1,569 1,551 1,551 19,200
2026/04/16 1,569 1,577 1,561 1,561 14,300
2026/04/15 1,575 1,593 1,553 1,558 29,000
2026/04/14 1,566 1,575 1,555 1,555 22,000
2026/04/13 1,579 1,587 1,554 1,556 35,000
2026/04/10 1,620 1,621 1,589 1,593 34,500
2026/04/09 1,631 1,631 1,594 1,604 31,000
2026/04/08 1,610 1,627 1,608 1,627 42,100
2026/04/07 1,586 1,606 1,577 1,583 27,400
2026/04/06 1,575 1,588 1,571 1,578 19,600
2026/04/03 1,585 1,618 1,568 1,573 32,300
2026/03/27 1,645 1,672 1,642 1,653 86,500
2026/03/26 1,658 1,660 1,638 1,644 43,000
2026/03/25 1,639 1,665 1,634 1,657 47,800
2026/03/24 1,632 1,632 1,607 1,618 22,100
2026/03/23 1,627 1,669 1,591 1,592 84,500
2026/03/19 1,677 1,677 1,642 1,649 54,500
2026/03/18 1,661 1,680 1,661 1,680 41,700
2026/03/17 1,655 1,669 1,642 1,643 36,200
2026/03/16 1,667 1,674 1,640 1,652 37,000
2026/03/13 1,645 1,670 1,639 1,658 49,200
2026/03/12 1,694 1,694 1,655 1,667 49,400
2026/03/11 1,700 1,710 1,690 1,693 42,400
2026/03/10 1,690 1,700 1,666 1,683 47,900
2026/03/09 1,619 1,650 1,612 1,650 94,000
2026/03/06 1,691 1,707 1,678 1,704 56,600
2026/03/05 1,665 1,708 1,665 1,691 103,300
2026/03/04 1,645 1,666 1,583 1,607 156,300
2026/03/03 1,701 1,708 1,666 1,668 107,900
2026/03/02 1,711 1,729 1,693 1,704 127,900
2026/02/27 1,735 1,770 1,728 1,769 69,500
2026/02/26 1,760 1,760 1,732 1,746 65,900
2026/02/25 1,722 1,759 1,711 1,748 66,000
2026/02/24 1,787 1,787 1,696 1,723 181,400
2026/02/20 1,812 1,814 1,773 1,789 122,900
2026/02/19 1,853 1,853 1,811 1,830 54,300
2026/02/18 1,837 1,867 1,831 1,853 37,100
2026/02/17 1,854 1,854 1,823 1,831 37,400
2026/02/16 1,846 1,854 1,830 1,847 49,900
2026/02/13 1,911 1,911 1,844 1,844 94,400
2026/02/12 1,912 1,922 1,870 1,913 112,000
2026/02/10 1,900 1,914 1,881 1,908 104,400
2026/02/09 1,920 1,925 1,863 1,880 84,000
2026/02/06 1,841 1,895 1,801 1,895 167,200
2026/02/05 2,055 2,066 1,815 1,830 415,100
2026/02/04 2,055 2,055 2,033 2,040 33,600
2026/02/03 2,028 2,054 2,011 2,051 34,000
2026/02/02 2,028 2,063 2,005 2,008 45,600
2026/01/30 2,031 2,047 1,998 2,028 32,300
2026/01/29 2,050 2,050 2,001 2,038 31,500
2026/01/28 2,061 2,061 2,020 2,031 40,300
2026/01/27 2,091 2,096 2,041 2,066 34,800
2026/01/26 2,160 2,160 2,081 2,091 62,800
2026/01/23 2,159 2,183 2,144 2,172 45,000
2026/01/22 2,123 2,146 2,107 2,144 34,800
2026/01/21 2,083 2,114 2,072 2,100 32,500
2026/01/20 2,141 2,142 2,101 2,115 43,600
2026/01/19 2,172 2,175 2,128 2,144 55,500
2026/01/16 2,168 2,219 2,116 2,154 129,400
2026/01/15 2,060 2,083 2,049 2,083 32,800
2026/01/14 2,039 2,100 2,033 2,060 80,500
2026/01/13 2,011 2,046 1,967 2,028 108,700
2026/01/09 1,927 1,975 1,913 1,972 52,000
2026/01/08 1,940 1,940 1,910 1,911 37,400
2026/01/07 1,891 1,938 1,871 1,938 57,900
2026/01/06 1,880 1,899 1,880 1,890 18,100
2026/01/05 1,909 1,911 1,864 1,878 45,600

このページの先頭へ